KissMeData/217730/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	203700	557797888	1769	1769	1769	1769	6063
3	20231208	203600	557797888	1769	1769	1769	1769	0
4	20231208	203500	557797888	1769	1769	1769	1769	0
5	20231208	203400	557797888	1769	1769	1769	1769	0
6	20231208	203300	557797888	1769	1769	1769	1769	0
7	20231208	203200	557797888	1769	1769	1769	1769	0
8	20231208	203100	557797888	1769	1769	1769	1769	0
9	20231208	203000	557797888	1769	1769	1769	1769	0
10	20231208	202900	557797888	1769	1769	1769	1769	0
11	20231208	202800	557797888	1769	1769	1769	1769	0
12	20231208	202700	557797888	1769	1769	1769	1769	0
13	20231208	202600	557797888	1769	1769	1769	1769	0
14	20231208	202500	557797888	1769	1769	1769	1769	0
15	20231208	202400	557797888	1769	1769	1769	1769	0
16	20231208	202300	557797888	1769	1769	1769	1769	0
17	20231208	202200	557797888	1769	1769	1769	1769	0
18	20231208	202100	557797888	1769	1769	1769	1769	0
19	20231208	202000	557797888	1769	1769	1769	1769	0
20	20231208	201900	557797888	1769	1769	1769	1769	0
21	20231208	201800	557797888	1769	1769	1769	1769	0
22	20231208	201700	557797888	1769	1769	1769	1769	0
23	20231208	201600	557797888	1769	1769	1769	1769	0
24	20231208	201500	557797888	1769	1769	1769	1769	0
25	20231208	201400	557797888	1769	1769	1769	1769	0
26	20231208	201300	557797888	1769	1769	1769	1769	0
27	20231208	201200	557797888	1769	1769	1769	1769	0
28	20231208	201100	557797888	1769	1769	1769	1769	0
29	20231208	201000	557797888	1769	1769	1769	1769	0
30	20231208	200900	557797888	1769	1769	1769	1769	0
31	20231208	200800	557797888	1769	1769	1769	1769	0
32	20231208	200700	557797888	1769	1769	1769	1769	6063
33	20231208	200600	557797888	1769	1769	1769	1769	0
34	20231208	200500	557797888	1769	1769	1769	1769	0
35	20231208	200400	557797888	1769	1769	1769	1769	0
36	20231208	200300	557797888	1769	1769	1769	1769	0
37	20231208	200200	557797888	1769	1769	1769	1769	0
38	20231208	200100	557797888	1769	1769	1769	1769	0
39	20231208	200000	557797888	1769	1769	1769	1769	0
40	20231208	195900	557797888	1769	1769	1769	1769	0
41	20231208	195800	557797888	1769	1769	1769	1769	0
42	20231208	195700	557797888	1769	1769	1769	1769	0
43	20231208	195600	557797888	1769	1769	1769	1769	0
44	20231208	195500	557797888	1769	1769	1769	1769	0
45	20231208	195400	557797888	1769	1769	1769	1769	0
46	20231208	195300	557797888	1769	1769	1769	1769	0
47	20231208	195200	557797888	1769	1769	1769	1769	0
48	20231208	195100	557797888	1769	1769	1769	1769	0
49	20231208	195000	557797888	1769	1769	1769	1769	0
50	20231208	194900	557797888	1769	1769	1769	1769	0
51	20231208	194800	557797888	1769	1769	1769	1769	0
52	20231208	194700	557797888	1769	1769	1769	1769	0
53	20231208	194600	557797888	1769	1769	1769	1769	0
54	20231208	194500	557797888	1769	1769	1769	1769	0
55	20231208	194400	557797888	1769	1769	1769	1769	0
56	20231208	194300	557797888	1769	1769	1769	1769	0
57	20231208	194200	557797888	1769	1769	1769	1769	0
58	20231208	194100	557797888	1769	1769	1769	1769	0
59	20231208	194000	557797888	1769	1769	1769	1769	0
60	20231208	193900	557797888	1769	1769	1769	1769	0
61	20231208	193800	557797888	1769	1769	1769	1769	0
62	20231208	193700	557797888	1769	1769	1769	1769	6063
63	20231208	193600	557797888	1769	1769	1769	1769	0
64	20231208	193500	557797888	1769	1769	1769	1769	0
65	20231208	193400	557797888	1769	1769	1769	1769	0
66	20231208	193300	557797888	1769	1769	1769	1769	0
67	20231208	193200	557797888	1769	1769	1769	1769	0
68	20231208	193100	557797888	1769	1769	1769	1769	0
69	20231208	193000	557797888	1769	1769	1769	1769	0
70	20231208	192900	557797888	1769	1769	1769	1769	0
71	20231208	192800	557797888	1769	1769	1769	1769	0
72	20231208	192700	557797888	1769	1769	1769	1769	0
73	20231208	192600	557797888	1769	1769	1769	1769	0
74	20231208	192500	557797888	1769	1769	1769	1769	0
75	20231208	192400	557797888	1769	1769	1769	1769	0
76	20231208	192300	557797888	1769	1769	1769	1769	0
77	20231208	192200	557797888	1769	1769	1769	1769	0
78	20231208	192100	557797888	1769	1769	1769	1769	0
79	20231208	192000	557797888	1769	1769	1769	1769	0
80	20231208	191900	557797888	1769	1769	1769	1769	0
81	20231208	191800	557797888	1769	1769	1769	1769	0
82	20231208	191700	557797888	1769	1769	1769	1769	0
83	20231208	191600	557797888	1769	1769	1769	1769	0
84	20231208	191500	557797888	1769	1769	1769	1769	0
85	20231208	191400	557797888	1769	1769	1769	1769	0
86	20231208	191300	557797888	1769	1769	1769	1769	0
87	20231208	191200	557797888	1769	1769	1769	1769	0
88	20231208	191100	557797888	1769	1769	1769	1769	0
89	20231208	191000	557797888	1769	1769	1769	1769	0
90	20231208	190900	557797888	1769	1769	1769	1769	0
91	20231208	190800	557797888	1769	1769	1769	1769	0
92	20231208	190700	557797888	1769	1769	1769	1769	6063
93	20231208	190600	557797888	1769	1769	1769	1769	0
94	20231208	190500	557797888	1769	1769	1769	1769	0
95	20231208	190400	557797888	1769	1769	1769	1769	0
96	20231208	190300	557797888	1769	1769	1769	1769	0
97	20231208	190200	557797888	1769	1769	1769	1769	0
98	20231208	190100	557797888	1769	1769	1769	1769	0
99	20231208	190000	557797888	1769	1769	1769	1769	0
100	20231208	185900	557797888	1769	1769	1769	1769	0
101	20231208	185800	557797888	1769	1769	1769	1769	0
102	20231208	185700	557797888	1769	1769	1769	1769	0
103	20231208	185600	557797888	1769	1769	1769	1769	0
104	20231208	185500	557797888	1769	1769	1769	1769	0
105	20231208	185400	557797888	1769	1769	1769	1769	0
106	20231208	185300	557797888	1769	1769	1769	1769	0
107	20231208	185200	557797888	1769	1769	1769	1769	0
108	20231208	185100	557797888	1769	1769	1769	1769	0
109	20231208	185000	557797888	1769	1769	1769	1769	0
110	20231208	184900	557797888	1769	1769	1769	1769	0
111	20231208	184800	557797888	1769	1769	1769	1769	0
112	20231208	184700	557797888	1769	1769	1769	1769	0
113	20231208	184600	557797888	1769	1769	1769	1769	0
114	20231208	184500	557797888	1769	1769	1769	1769	0
115	20231208	184400	557797888	1769	1769	1769	1769	0
116	20231208	184300	557797888	1769	1769	1769	1769	0
117	20231208	184200	557797888	1769	1769	1769	1769	0
118	20231208	184100	557797888	1769	1769	1769	1769	0
119	20231208	184000	557797888	1769	1769	1769	1769	0
120	20231208	183900	557797888	1769	1769	1769	1769	0
121	20231208	183800	557797888	1769	1769	1769	1769	0
122	20231208	183700	557797888	1769	1769	1769	1769	6063
123	20231208	183600	557797888	1769	1769	1769	1769	0
124	20231208	183500	557797888	1769	1769	1769	1769	0
125	20231208	183400	557797888	1769	1769	1769	1769	0
126	20231208	183300	557797888	1769	1769	1769	1769	0
127	20231208	183200	557797888	1769	1769	1769	1769	0
128	20231208	183100	557797888	1769	1769	1769	1769	0
129	20231208	183000	557797888	1769	1769	1769	1769	0
130	20231208	182900	557797888	1769	1769	1769	1769	0
131	20231208	182800	557797888	1769	1769	1769	1769	0
132	20231208	182700	557797888	1769	1769	1769	1769	0
133	20231208	182600	557797888	1769	1769	1769	1769	0
134	20231208	182500	557797888	1769	1769	1769	1769	0
135	20231208	182400	557797888	1769	1769	1769	1769	0
136	20231208	182300	557797888	1769	1769	1769	1769	0
137	20231208	182200	557797888	1769	1769	1769	1769	0
138	20231208	182100	557797888	1769	1769	1769	1769	0
139	20231208	182000	557797888	1769	1769	1769	1769	0
140	20231208	181900	557797888	1769	1769	1769	1769	0
141	20231208	181800	557797888	1769	1769	1769	1769	0
142	20231208	181700	557797888	1769	1769	1769	1769	0
143	20231208	181600	557797888	1769	1769	1769	1769	0
144	20231208	181500	557797888	1769	1769	1769	1769	0
145	20231208	181400	557797888	1769	1769	1769	1769	0
146	20231208	181300	557797888	1769	1769	1769	1769	0
147	20231208	181200	557797888	1769	1769	1769	1769	0
148	20231208	181100	557797888	1769	1769	1769	1769	0
149	20231208	181000	557797888	1769	1769	1769	1769	0
150	20231208	180900	557797888	1769	1769	1769	1769	0
151	20231208	180800	557797888	1769	1769	1769	1769	0
152	20231208	180700	557797888	1769	1769	1769	1769	6063
153	20231208	180600	557797888	1769	1769	1769	1769	0
154	20231208	180500	557797888	1769	1769	1769	1769	0
155	20231208	180400	557797888	1769	1769	1769	1769	0
156	20231208	180300	557797888	1769	1769	1769	1769	0
157	20231208	180200	557797888	1769	1769	1769	1769	0
158	20231208	180100	557797888	1769	1769	1769	1769	0
159	20231208	180000	557797888	1769	1769	1769	1769	0
160	20231208	175900	557797888	1769	1769	1769	1769	0
161	20231208	175800	557797888	1769	1769	1769	1769	0
162	20231208	175700	557797888	1769	1769	1769	1769	0
163	20231208	175600	557797888	1769	1769	1769	1769	0
164	20231208	175500	557797888	1769	1769	1769	1769	0
165	20231208	175400	557797888	1769	1769	1769	1769	0
166	20231208	175300	557797888	1769	1769	1769	1769	0
167	20231208	175200	557797888	1769	1769	1769	1769	0
168	20231208	175100	557797888	1769	1769	1769	1769	0
169	20231208	175000	557797888	1769	1769	1769	1769	0
170	20231208	174900	557797888	1769	1769	1769	1769	0
171	20231208	174800	557797888	1769	1769	1769	1769	0
172	20231208	174700	557797888	1769	1769	1769	1769	0
173	20231208	174600	557797888	1769	1769	1769	1769	0
174	20231208	174500	557797888	1769	1769	1769	1769	0
175	20231208	174400	557797888	1769	1769	1769	1769	0
176	20231208	174300	557797888	1769	1769	1769	1769	0
177	20231208	174200	557797888	1769	1769	1769	1769	0
178	20231208	174100	557797888	1769	1769	1769	1769	0
179	20231208	174000	557797888	1769	1769	1769	1769	0
180	20231208	173900	557797888	1769	1769	1769	1769	0
181	20231208	173800	557797888	1769	1769	1769	1769	0
182	20231208	173700	557797888	1769	1769	1769	1769	6063
183	20231208	173600	557797888	1769	1769	1769	1769	0
184	20231208	173500	557797888	1769	1769	1769	1769	0
185	20231208	173400	557797888	1769	1769	1769	1769	0
186	20231208	173300	557797888	1769	1769	1769	1769	0
187	20231208	173200	557797888	1769	1769	1769	1769	0
188	20231208	173100	557797888	1769	1769	1769	1769	0
189	20231208	173000	557797888	1769	1769	1769	1769	0
190	20231208	172900	557797888	1769	1769	1769	1769	0
191	20231208	172800	557797888	1769	1769	1769	1769	0
192	20231208	172700	557797888	1769	1769	1769	1769	0
193	20231208	172600	557797888	1769	1769	1769	1769	0
194	20231208	172500	557797888	1769	1769	1769	1769	0
195	20231208	172400	557797888	1769	1769	1769	1769	0
196	20231208	172300	557797888	1769	1769	1769	1769	0
197	20231208	172200	557797888	1769	1769	1769	1769	0
198	20231208	172100	557797888	1769	1769	1769	1769	0
199	20231208	172000	557797888	1769	1769	1769	1769	0
200	20231208	171900	557797888	1769	1769	1769	1769	0
201	20231208	171800	557797888	1769	1769	1769	1769	0
202	20231208	171700	557797888	1769	1769	1769	1769	0
203	20231208	171600	557797888	1769	1769	1769	1769	0
204	20231208	171500	557797888	1769	1769	1769	1769	0
205	20231208	171400	557797888	1769	1769	1769	1769	0
206	20231208	171300	557797888	1769	1769	1769	1769	0
207	20231208	171200	557797888	1769	1769	1769	1769	0
208	20231208	171100	557797888	1769	1769	1769	1769	0
209	20231208	171000	557797888	1769	1769	1769	1769	0
210	20231208	170900	557797888	1769	1769	1769	1769	0
211	20231208	170800	557797888	1769	1769	1769	1769	0
212	20231208	170700	557797888	1769	1769	1769	1769	6063
213	20231208	170600	557797888	1769	1769	1769	1769	0
214	20231208	170500	557797888	1769	1769	1769	1769	0
215	20231208	170400	557797888	1769	1769	1769	1769	0
216	20231208	170300	557797888	1769	1769	1769	1769	0
217	20231208	170200	557797888	1769	1769	1769	1769	0
218	20231208	170100	557797888	1769	1769	1769	1769	0
219	20231208	170000	557797888	1769	1769	1769	1769	0
220	20231208	165900	557797888	1769	1769	1769	1769	0
221	20231208	165800	557797888	1769	1769	1769	1769	0
222	20231208	165700	557797888	1769	1769	1769	1769	0
223	20231208	165600	557797888	1769	1769	1769	1769	0
224	20231208	165500	557797888	1769	1769	1769	1769	0
225	20231208	165400	557797888	1769	1769	1769	1769	0
226	20231208	165300	557797888	1769	1769	1769	1769	0
227	20231208	165200	557797888	1769	1769	1769	1769	0
228	20231208	165100	557797888	1769	1769	1769	1769	0
229	20231208	165000	557797888	1769	1769	1769	1769	0
230	20231208	164900	557797888	1769	1769	1769	1769	0
231	20231208	164800	557797888	1769	1769	1769	1769	0
232	20231208	164700	557797888	1769	1769	1769	1769	0
233	20231208	164600	557797888	1769	1769	1769	1769	0
234	20231208	164500	557797888	1769	1769	1769	1769	0
235	20231208	164400	557797888	1769	1769	1769	1769	0
236	20231208	164300	557797888	1769	1769	1769	1769	0
237	20231208	164200	557797888	1769	1769	1769	1769	0
238	20231208	164100	557797888	1769	1769	1769	1769	0
239	20231208	164000	557797888	1769	1769	1769	1769	0
240	20231208	163900	557797888	1769	1769	1769	1769	0
241	20231208	163800	557797888	1769	1769	1769	1769	0
242	20231208	163700	557797888	1769	1769	1769	1769	6063
243	20231208	163600	557797888	1769	1769	1769	1769	0
244	20231208	163500	557797888	1769	1769	1769	1769	0
245	20231208	163400	557797888	1769	1769	1769	1769	0
246	20231208	163300	557797888	1769	1769	1769	1769	0
247	20231208	163200	557797888	1769	1769	1769	1769	0
248	20231208	163100	557797888	1769	1769	1769	1769	0
249	20231208	163000	557797888	1769	1769	1769	1769	0
250	20231208	162900	557797888	1769	1769	1769	1769	0
251	20231208	162800	557797888	1769	1769	1769	1769	0
252	20231208	162700	557797888	1769	1769	1769	1769	0
253	20231208	162600	557797888	1769	1769	1769	1769	0
254	20231208	162500	557797888	1769	1769	1769	1769	0
255	20231208	162400	557797888	1769	1769	1769	1769	0
256	20231208	162300	557797888	1769	1769	1769	1769	0
257	20231208	162200	557797888	1769	1769	1769	1769	0
258	20231208	162100	557797888	1769	1769	1769	1769	0
259	20231208	162000	557797888	1769	1769	1769	1769	0
260	20231208	161900	557797888	1769	1769	1769	1769	0
261	20231208	161800	557797888	1769	1769	1769	1769	0
262	20231208	161700	557797888	1769	1769	1769	1769	0
263	20231208	161600	557797888	1769	1769	1769	1769	0
264	20231208	161500	557797888	1769	1769	1769	1769	0
265	20231208	161400	557797888	1769	1769	1769	1769	0
266	20231208	161300	557797888	1769	1769	1769	1769	0
267	20231208	161200	557797888	1769	1769	1769	1769	0
268	20231208	161100	557797888	1769	1769	1769	1769	0
269	20231208	161000	557797888	1769	1769	1769	1769	0
270	20231208	160900	557797888	1769	1769	1769	1769	0
271	20231208	160800	557797888	1769	1769	1769	1769	0
272	20231208	160700	557797888	1769	1769	1769	1769	6063
273	20231208	160600	557797888	1769	1769	1769	1769	0
274	20231208	160500	557797888	1769	1769	1769	1769	0
275	20231208	160400	557797888	1769	1769	1769	1769	0
276	20231208	160300	557797888	1769	1769	1769	1769	0
277	20231208	160200	557797888	1769	1769	1769	1769	0
278	20231208	160100	557797888	1769	1769	1769	1769	0
279	20231208	160000	557797888	1769	1769	1769	1769	0
280	20231208	155900	557797888	1769	1769	1769	1769	0
281	20231208	155800	557797888	1769	1769	1769	1769	0
282	20231208	155700	557797888	1769	1769	1769	1769	0
283	20231208	155600	557797888	1769	1769	1769	1769	0
284	20231208	155500	557797888	1769	1769	1769	1769	0
285	20231208	155400	557797888	1769	1769	1769	1769	0
286	20231208	155300	557797888	1769	1769	1769	1769	0
287	20231208	155200	557797888	1769	1769	1769	1769	0
288	20231208	155100	557797888	1769	1769	1769	1769	0
289	20231208	155000	557797888	1769	1769	1769	1769	0
290	20231208	154900	557797888	1769	1769	1769	1769	0
291	20231208	154800	557797888	1769	1769	1769	1769	0
292	20231208	154700	557797888	1769	1769	1769	1769	0
293	20231208	154600	557797888	1769	1769	1769	1769	0
294	20231208	154500	557797888	1769	1769	1769	1769	0
295	20231208	154400	557797888	1769	1769	1769	1769	0
296	20231208	154300	557797888	1769	1769	1769	1769	0
297	20231208	154200	557797888	1769	1769	1769	1769	0
298	20231208	154100	557797888	1769	1769	1769	1769	0
299	20231208	154000	557797888	1769	1769	1769	1769	0
300	20231208	153900	557797888	1769	1769	1769	1769	0
301	20231208	153800	557797888	1769	1769	1769	1769	0
302	20231208	153700	557797888	1769	1769	1769	1769	6063
303	20231208	153600	557797888	1769	1769	1769	1769	0
304	20231208	153500	557797888	1769	1769	1769	1769	0
305	20231208	153400	557797888	1769	1769	1769	1769	0
306	20231208	153300	557797888	1769	1769	1769	1769	0
307	20231208	153200	557797888	1769	1769	1769	1769	0
308	20231208	153100	557797888	1769	1769	1769	1769	0
309	20231208	153000	557797888	1769	1769	1769	1769	6063
310	20231208	152900	547072441	1769	1769	1769	1769	0
311	20231208	152800	547072441	1769	1769	1769	1769	0
312	20231208	152700	547072441	1769	1769	1769	1769	0
313	20231208	152600	547072441	1769	1769	1769	1769	0
314	20231208	152500	547072441	1769	1769	1769	1769	0
315	20231208	152400	547072441	1769	1769	1769	1769	0
316	20231208	152300	547072441	1769	1769	1769	1769	0
317	20231208	152200	547072441	1769	1769	1769	1769	0
318	20231208	152100	547072441	1769	1769	1769	1769	0
319	20231208	152000	547072441	1769	1769	1769	1769	0
320	20231208	151900	547072441	1769	1771	1771	1769	4004
321	20231208	151800	539986854	1770	1774	1775	1770	4202
322	20231208	151700	532542194	1772	1772	1772	1772	0
323	20231208	151600	532542194	1772	1779	1779	1772	1586
324	20231208	151500	529721141	1780	1780	1780	1780	0
325	20231208	151400	529721141	1780	1772	1780	1772	1053
326	20231208	151300	527848181	1779	1779	1779	1779	80
327	20231208	151200	527705861	1779	1772	1779	1772	318
328	20231208	151100	527142295	1772	1774	1774	1772	514
329	20231208	151000	526231287	1774	1774	1774	1774	74
330	20231208	150900	526100011	1774	1774	1774	1774	190
331	20231208	150800	525762951	1774	1774	1774	1774	885
332	20231208	150700	524192961	1772	1771	1772	1771	1902
333	20231208	150600	520823419	1771	1772	1773	1771	2095
334	20231208	150500	517111477	1772	1772	1772	1772	79
335	20231208	150400	516971489	1774	1774	1774	1774	0
336	20231208	150300	516971489	1774	1772	1774	1772	80
337	20231208	150200	516829727	1773	1775	1775	1773	2165
338	20231208	150100	512990882	1775	1775	1775	1775	900
339	20231208	150000	511393382	1774	1779	1779	1774	2659
340	20231208	145900	506668996	1779	1779	1779	1779	469
341	20231208	145800	505834645	1779	1779	1779	1779	69
342	20231208	145700	505711894	1778	1778	1778	1778	0
343	20231208	145600	505711894	1778	1779	1779	1778	209
344	20231208	145500	505340162	1778	1778	1778	1778	10
345	20231208	145400	505322382	1775	1775	1775	1775	0
346	20231208	145300	505322382	1775	1776	1776	1775	103
347	20231208	145200	505139546	1775	1775	1775	1775	0
348	20231208	145100	505139546	1775	1775	1775	1775	1
349	20231208	145000	505137771	1775	1775	1775	1775	100
350	20231208	144900	504960271	1780	1780	1780	1780	140
351	20231208	144800	504711071	1781	1781	1781	1781	0
352	20231208	144700	504711071	1781	1781	1781	1781	0
353	20231208	144600	504711071	1781	1781	1781	1781	1
354	20231208	144500	504709290	1781	1781	1781	1781	50
355	20231208	144400	504620240	1774	1776	1776	1774	1222
356	20231208	144300	502451192	1778	1778	1778	1778	0
357	20231208	144200	502451192	1778	1778	1778	1778	779
358	20231208	144100	501066130	1777	1777	1777	1777	30
359	20231208	144000	501012820	1774	1777	1777	1774	3333
360	20231208	143900	495095753	1777	1777	1777	1777	0
361	20231208	143800	495095753	1777	1777	1777	1777	364
362	20231208	143700	494448925	1777	1777	1777	1777	0
363	20231208	143600	494448925	1777	1777	1777	1777	0
364	20231208	143500	494448925	1777	1777	1777	1777	0
365	20231208	143400	494448925	1777	1777	1777	1777	0
366	20231208	143300	494448925	1777	1777	1777	1777	0
367	20231208	143200	494448925	1777	1777	1777	1777	0
368	20231208	143100	494448925	1777	1777	1777	1777	300
369	20231208	143000	493915825	1777	1777	1777	1777	0
370	20231208	142900	493915825	1777	1777	1777	1777	0
371	20231208	142800	493915825	1777	1777	1777	1777	0
372	20231208	142700	493915825	1777	1777	1777	1777	3000
373	20231208	142600	488584825	1778	1778	1778	1778	50
374	20231208	142500	488495925	1780	1780	1780	1780	50
375	20231208	142400	488406925	1782	1782	1782	1782	1
376	20231208	142300	488405143	1783	1783	1783	1783	0
377	20231208	142200	488405143	1783	1783	1783	1783	0
378	20231208	142100	488405143	1783	1783	1783	1783	0
379	20231208	142000	488405143	1783	1783	1783	1783	0
380	20231208	141900	488405143	1783	1783	1783	1783	0
381	20231208	141800	488405143	1783	1783	1783	1783	1
382	20231208	141700	488403360	1775	1778	1778	1775	5518
383	20231208	141600	478607652	1778	1778	1779	1778	1189
384	20231208	141500	476493609	1780	1780	1780	1780	1402
385	20231208	141400	473998049	1781	1781	1781	1781	354
386	20231208	141300	473367575	1781	1783	1783	1781	119
387	20231208	141200	473155566	1785	1785	1785	1785	250
388	20231208	141100	472709316	1785	1785	1785	1785	8
389	20231208	141000	472695036	1780	1780	1780	1780	1612
390	20231208	140900	469825676	1785	1781	1785	1781	5
391	20231208	140800	469816761	1780	1780	1780	1780	503
392	20231208	140700	468921421	1780	1780	1780	1780	0
393	20231208	140600	468921421	1780	1780	1780	1780	1
394	20231208	140500	468919641	1780	1780	1780	1780	63
395	20231208	140400	468807501	1785	1785	1785	1785	0
396	20231208	140300	468807501	1785	1785	1785	1785	0
397	20231208	140200	468807501	1785	1780	1785	1780	105
398	20231208	140100	468620586	1780	1781	1781	1780	360
399	20231208	140000	467979448	1785	1785	1785	1785	1
400	20231208	135900	467977663	1784	1784	1784	1784	0
401	20231208	135800	467977663	1784	1782	1784	1782	3
402	20231208	135700	467972314	1781	1781	1781	1781	200
403	20231208	135600	467616114	1781	1781	1781	1781	0
404	20231208	135500	467616114	1781	1781	1781	1781	1
405	20231208	135400	467614333	1788	1784	1788	1784	5
406	20231208	135300	467605403	1780	1780	1780	1780	0
407	20231208	135200	467605403	1780	1780	1780	1780	0
408	20231208	135100	467605403	1780	1780	1780	1780	634
409	20231208	135000	466476883	1777	1781	1781	1777	2637
410	20231208	134900	461784375	1783	1783	1783	1783	0
411	20231208	134800	461784375	1783	1783	1783	1782	253
412	20231208	134700	461333328	1783	1783	1783	1783	1
413	20231208	134600	461331545	1782	1782	1782	1782	1
414	20231208	134500	461329763	1782	1782	1782	1782	1
415	20231208	134400	461327981	1788	1788	1788	1788	50
416	20231208	134300	461238581	1788	1788	1788	1788	0
417	20231208	134200	461238581	1788	1788	1788	1788	0
418	20231208	134100	461238581	1788	1788	1788	1788	0
419	20231208	134000	461238581	1788	1788	1788	1788	2
420	20231208	133900	461235005	1782	1782	1782	1782	100
421	20231208	133800	461056805	1782	1782	1782	1782	2
422	20231208	133700	461053241	1789	1789	1789	1789	0
423	20231208	133600	461053241	1789	1789	1789	1789	0
424	20231208	133500	461053241	1789	1789	1789	1789	193
425	20231208	133400	460707964	1789	1789	1789	1789	500
426	20231208	133300	459813464	1788	1787	1788	1787	500
427	20231208	133200	458919564	1788	1788	1788	1788	2
428	20231208	133100	458915988	1788	1788	1788	1788	0
429	20231208	133000	458915988	1788	1788	1788	1788	50
430	20231208	132900	458826588	1788	1784	1788	1784	447
431	20231208	132800	458027485	1784	1784	1784	1784	1
432	20231208	132700	458025701	1780	1781	1784	1780	1017
433	20231208	132600	456213802	1780	1780	1780	1780	1541
434	20231208	132500	453470822	1780	1780	1780	1773	3379
435	20231208	132400	447474702	1780	1780	1780	1780	35
436	20231208	132300	447412402	1780	1780	1780	1780	409
437	20231208	132200	446684382	1780	1780	1780	1780	8
438	20231208	132100	446670142	1780	1780	1780	1780	1
439	20231208	132000	446668362	1774	1774	1774	1774	0
440	20231208	131900	446668362	1774	1774	1774	1774	20
441	20231208	131800	446632882	1780	1780	1780	1780	0
442	20231208	131700	446632882	1780	1780	1780	1780	6
443	20231208	131600	446622202	1780	1780	1780	1780	1
444	20231208	131500	446620422	1774	1774	1774	1774	0
445	20231208	131400	446620422	1774	1774	1774	1774	0
446	20231208	131300	446620422	1774	1773	1774	1772	142
447	20231208	131200	446368691	1774	1774	1774	1774	0
448	20231208	131100	446368691	1774	1774	1774	1774	1
449	20231208	131000	446366917	1774	1774	1774	1774	100
450	20231208	130900	446189517	1773	1773	1773	1773	1
451	20231208	130800	446187744	1773	1773	1773	1773	0
452	20231208	130700	446187744	1773	1773	1773	1773	0
453	20231208	130600	446187744	1773	1773	1773	1773	15
454	20231208	130500	446161149	1774	1774	1774	1774	0
455	20231208	130400	446161149	1774	1774	1774	1774	314
456	20231208	130300	445604113	1769	1770	1770	1769	20
457	20231208	130200	445568732	1770	1770	1770	1770	11
458	20231208	130100	445549262	1770	1770	1770	1770	50
459	20231208	130000	445460762	1769	1769	1769	1769	0
460	20231208	125900	445460762	1769	1769	1769	1769	0
461	20231208	125800	445460762	1769	1769	1769	1769	10
462	20231208	125700	445443072	1768	1768	1768	1768	599
463	20231208	125600	444384040	1768	1767	1768	1767	1201
464	20231208	125500	442260673	1767	1767	1767	1767	0
465	20231208	125400	442260673	1767	1767	1767	1767	34
466	20231208	125300	442200595	1767	1767	1767	1767	20
467	20231208	125200	442165255	1766	1766	1766	1766	1
468	20231208	125100	442163489	1766	1766	1766	1766	6
469	20231208	125000	442152893	1766	1767	1767	1766	1286
470	20231208	124900	439881743	1768	1768	1768	1768	0
471	20231208	124800	439881743	1768	1768	1768	1768	0
472	20231208	124700	439881743	1768	1768	1768	1768	0
473	20231208	124600	439881743	1768	1768	1768	1768	76
474	20231208	124500	439747375	1768	1768	1768	1768	0
475	20231208	124400	439747375	1768	1769	1770	1768	178
476	20231208	124300	439432648	1770	1770	1770	1770	0
477	20231208	124200	439432648	1770	1770	1770	1770	0
478	20231208	124100	439432648	1770	1770	1770	1770	1
479	20231208	124000	439430878	1769	1770	1770	1769	2
480	20231208	123900	439427339	1768	1768	1768	1768	0
481	20231208	123800	439427339	1768	1771	1771	1768	1865
482	20231208	123700	436127678	1771	1771	1771	1771	50
483	20231208	123600	436039128	1774	1774	1774	1774	1
484	20231208	123500	436037354	1770	1770	1770	1770	0
485	20231208	123400	436037354	1770	1770	1770	1770	0
486	20231208	123300	436037354	1770	1771	1771	1770	56
487	20231208	123200	435938217	1781	1775	1781	1775	2
488	20231208	123100	435934661	1774	1774	1774	1774	0
489	20231208	123000	435934661	1774	1774	1774	1774	0
490	20231208	122900	435934661	1774	1774	1774	1774	0
491	20231208	122800	435934661	1774	1774	1774	1774	0
492	20231208	122700	435934661	1774	1774	1774	1774	10
493	20231208	122600	435916921	1774	1774	1774	1774	9
494	20231208	122500	435900955	1774	1774	1774	1774	1
495	20231208	122400	435899181	1770	1774	1774	1770	164
496	20231208	122300	435608421	1771	1771	1771	1771	2
497	20231208	122200	435604879	1774	1774	1774	1774	1000
498	20231208	122100	433830879	1774	1774	1774	1774	0
499	20231208	122000	433830879	1774	1774	1774	1774	0
500	20231208	121900	433830879	1774	1774	1774	1774	180
501	20231208	121800	433511559	1770	1769	1774	1769	185
502	20231208	121700	433184106	1770	1770	1770	1770	1
503	20231208	121600	433182336	1766	1766	1766	1766	0
504	20231208	121500	433182336	1766	1766	1766	1766	439
505	20231208	121400	432407062	1766	1773	1781	1766	1619
506	20231208	121300	429545586	1769	1773	1773	1769	427
507	20231208	121200	428790165	1773	1777	1781	1773	84
508	20231208	121100	428640865	1777	1781	1781	1774	1684
509	20231208	121000	425650399	1781	1779	1781	1779	20
510	20231208	120900	425614781	1779	1775	1779	1775	10
511	20231208	120800	425597015	1771	1771	1771	1771	0
512	20231208	120700	425597015	1771	1771	1771	1771	180
513	20231208	120600	425278235	1783	1783	1783	1783	0
514	20231208	120500	425278235	1783	1783	1783	1783	0
515	20231208	120400	425278235	1783	1783	1783	1783	53
516	20231208	120300	425183736	1784	1778	1784	1778	333
517	20231208	120200	424589676	1777	1779	1781	1761	2887
518	20231208	120100	419452644	1783	1780	1784	1780	12
519	20231208	120000	419431250	1773	1776	1778	1773	5093
520	20231208	115900	410381748	1784	1784	1784	1784	0
521	20231208	115800	410381748	1784	1778	1784	1778	2222
522	20231208	115700	406424616	1778	1762	1784	1762	223
523	20231208	115600	406030200	1762	1762	1762	1762	0
524	20231208	115500	406030200	1762	1762	1762	1762	0
525	20231208	115400	406030200	1762	1757	1762	1757	333
526	20231208	115300	405444467	1758	1758	1758	1758	0
527	20231208	115200	405444467	1758	1758	1758	1758	0
528	20231208	115100	405444467	1758	1762	1762	1758	180
529	20231208	115000	405127747	1762	1754	1792	1754	2031
530	20231208	114900	401544891	1755	1755	1755	1755	1227
531	20231208	114800	399391506	1755	1755	1755	1754	1493
532	20231208	114700	396771552	1755	1758	1758	1754	1170
533	20231208	114600	394717984	1758	1758	1758	1758	0
534	20231208	114500	394717984	1758	1758	1758	1758	0
535	20231208	114400	394717984	1758	1758	1758	1758	100
536	20231208	114300	394542184	1758	1759	1759	1758	855
537	20231208	114200	393039091	1758	1758	1758	1758	0
538	20231208	114100	393039091	1758	1758	1758	1758	0
539	20231208	114000	393039091	1758	1759	1759	1758	1156
540	20231208	113900	391006798	1758	1758	1758	1758	234
541	20231208	113800	390595426	1751	1751	1751	1751	0
542	20231208	113700	390595426	1751	1751	1751	1751	0
543	20231208	113600	390595426	1751	1754	1754	1751	1000
544	20231208	113500	388843646	1754	1754	1754	1754	206
545	20231208	113400	388482322	1754	1755	1755	1754	2154
546	20231208	113300	384702356	1750	1754	1755	1750	5258
547	20231208	113200	375491827	1754	1755	1756	1754	1335
548	20231208	113100	373147946	1755	1758	1758	1755	237
549	20231208	113000	372731478	1758	1759	1761	1758	1564
550	20231208	112900	369981522	1759	1760	1760	1759	381
551	20231208	112800	369311336	1760	1762	1762	1760	4370
552	20231208	112700	361619664	1762	1761	1763	1761	1149
553	20231208	112600	359595982	1763	1762	1763	1760	2766
554	20231208	112500	354726903	1762	1767	1767	1762	625
555	20231208	112400	353624688	1767	1767	1767	1767	0
556	20231208	112300	353624688	1767	1769	1769	1767	161
557	20231208	112200	353339925	1770	1770	1770	1770	0
558	20231208	112100	353339925	1770	1770	1770	1770	9
559	20231208	112000	353323995	1770	1770	1770	1770	50
560	20231208	111900	353235495	1771	1771	1771	1771	113
561	20231208	111800	353035372	1764	1772	1772	1760	4946
562	20231208	111700	344315215	1774	1774	1774	1774	0
563	20231208	111600	344315215	1774	1774	1774	1769	1508
564	20231208	111500	341644224	1774	1776	1777	1774	4
565	20231208	111400	341637122	1773	1784	1785	1773	18950
566	20231208	111300	307871591	1785	1789	1789	1785	239
567	20231208	111200	307444772	1790	1790	1790	1790	0
568	20231208	111100	307444772	1790	1790	1790	1790	0
569	20231208	111000	307444772	1790	1790	1790	1790	53
570	20231208	110900	307349902	1790	1786	1790	1786	4
571	20231208	110800	307342754	1785	1785	1785	1785	350
572	20231208	110700	306718004	1784	1784	1784	1784	0
573	20231208	110600	306718004	1784	1784	1784	1784	120
574	20231208	110500	306503924	1784	1784	1784	1784	606
575	20231208	110400	305422820	1785	1784	1785	1784	137
576	20231208	110300	305178411	1784	1784	1784	1784	138
577	20231208	110200	304932219	1785	1784	1785	1784	1027
578	20231208	110100	303100034	1785	1785	1785	1785	0
579	20231208	110000	303100034	1785	1785	1786	1785	112
580	20231208	105900	302900113	1785	1787	1787	1785	48
581	20231208	105800	302814395	1788	1788	1788	1788	833
582	20231208	105700	301324991	1788	1788	1788	1788	10
583	20231208	105600	301307111	1788	1785	1788	1785	40
584	20231208	105500	301235604	1789	1789	1789	1789	0
585	20231208	105400	301235604	1789	1789	1789	1789	0
586	20231208	105300	301235604	1789	1789	1789	1789	0
587	20231208	105200	301235604	1789	1786	1789	1786	64
588	20231208	105100	301121150	1789	1789	1789	1789	33
589	20231208	105000	301062113	1786	1786	1786	1786	0
590	20231208	104900	301062113	1786	1786	1786	1786	0
591	20231208	104800	301062113	1786	1794	1794	1781	3261
592	20231208	104700	295251248	1783	1783	1783	1783	391
593	20231208	104600	294554095	1794	1794	1794	1794	1
594	20231208	104500	294552301	1783	1783	1783	1783	181
595	20231208	104400	294229578	1785	1786	1786	1785	1232
596	20231208	104300	292029338	1784	1784	1784	1784	100
597	20231208	104200	291850938	1784	1785	1785	1784	227
598	20231208	104100	291445910	1785	1788	1788	1784	2199
599	20231208	104000	287520439	1790	1791	1791	1788	1211
600	20231208	103900	285352902	1795	1795	1795	1795	983
601	20231208	103800	283588417	1795	1795	1795	1795	1000
602	20231208	103700	281793417	1792	1792	1792	1792	0
603	20231208	103600	281793417	1792	1792	1792	1792	10
604	20231208	103500	281775497	1798	1798	1798	1798	0
605	20231208	103400	281775497	1798	1801	1801	1798	2275
606	20231208	103300	277683781	1800	1800	1800	1800	100
607	20231208	103200	277503781	1800	1805	1805	1800	251
608	20231208	103100	277051426	1805	1805	1805	1805	0
609	20231208	103000	277051426	1805	1805	1805	1805	1
610	20231208	102900	277049621	1800	1799	1805	1799	524
611	20231208	102800	276106466	1799	1799	1799	1799	50
612	20231208	102700	276016516	1799	1799	1799	1799	0
613	20231208	102600	276016516	1799	1799	1799	1799	0
614	20231208	102500	276016516	1799	1799	1799	1799	11
615	20231208	102400	275996727	1799	1799	1800	1799	106
616	20231208	102300	275805977	1800	1800	1800	1800	0
617	20231208	102200	275805977	1800	1784	1800	1784	11779
618	20231208	102100	254620691	1782	1782	1782	1782	0
619	20231208	102000	254620691	1782	1782	1782	1782	14
620	20231208	101900	254595743	1782	1782	1782	1782	0
621	20231208	101800	254595743	1782	1783	1783	1782	180
622	20231208	101700	254274860	1783	1784	1784	1783	109
623	20231208	101600	254080413	1784	1780	1784	1780	788
624	20231208	101500	252677765	1784	1784	1784	1784	18
625	20231208	101400	252645653	1784	1781	1784	1780	1022
626	20231208	101300	250826403	1785	1785	1785	1785	26
627	20231208	101200	250779993	1785	1788	1788	1785	134
628	20231208	101100	250540551	1780	1785	1787	1780	3055
629	20231208	101000	245089838	1785	1785	1785	1785	10
630	20231208	100900	245071988	1793	1793	1793	1785	6784
631	20231208	100800	232930488	1793	1793	1793	1793	5
632	20231208	100700	232921523	1793	1794	1794	1793	100
633	20231208	100600	232742151	1798	1798	1798	1798	0
634	20231208	100500	232742151	1798	1798	1798	1798	0
635	20231208	100400	232742151	1798	1797	1798	1797	53
636	20231208	100300	232646858	1798	1798	1798	1798	0
637	20231208	100200	232646858	1798	1798	1798	1798	27
638	20231208	100100	232598312	1798	1795	1798	1795	2
639	20231208	100000	232594719	1795	1791	1795	1791	26
640	20231208	095900	232548141	1791	1796	1796	1790	4963
641	20231208	095800	223655125	1797	1796	1797	1796	245
642	20231208	095700	223214938	1796	1796	1796	1796	305
643	20231208	095600	222667158	1797	1799	1799	1797	803
644	20231208	095500	221223507	1800	1799	1800	1799	6
645	20231208	095400	221212711	1799	1799	1799	1799	105
646	20231208	095300	221023816	1799	1799	1799	1797	119
647	20231208	095200	220809771	1799	1799	1799	1799	1
648	20231208	095100	220807972	1796	1796	1796	1796	0
649	20231208	095000	220807972	1796	1796	1796	1796	228
650	20231208	094900	220398484	1799	1799	1799	1799	111
651	20231208	094800	220198795	1796	1801	1801	1796	1460
652	20231208	094700	217574936	1801	1801	1801	1801	76
653	20231208	094600	217438060	1807	1807	1807	1807	0
654	20231208	094500	217438060	1807	1807	1807	1807	1
655	20231208	094400	217436253	1796	1799	1799	1796	1115
656	20231208	094300	215432518	1798	1800	1800	1798	447
657	20231208	094200	214628510	1805	1810	1810	1805	139
658	20231208	094100	214377482	1817	1817	1817	1817	0
659	20231208	094000	214377482	1817	1816	1817	1816	20
660	20231208	093900	214341144	1816	1816	1816	1816	5
661	20231208	093800	214332064	1817	1817	1817	1817	94
662	20231208	093700	214161266	1817	1801	1817	1801	817
663	20231208	093600	212685653	1800	1800	1800	1800	1486
664	20231208	093500	210010853	1800	1795	1800	1795	1043
665	20231208	093400	208138168	1792	1796	1796	1792	301
666	20231208	093300	207597576	1796	1796	1796	1796	0
667	20231208	093200	207597576	1796	1796	1796	1796	0
668	20231208	093100	207597576	1796	1796	1796	1796	0
669	20231208	093000	207597576	1796	1801	1801	1792	16
670	20231208	092900	207568810	1801	1787	1801	1787	724
671	20231208	092800	206274672	1786	1801	1801	1786	51
672	20231208	092700	206183415	1789	1790	1790	1789	2987
673	20231208	092600	200837851	1790	1796	1796	1786	2120
674	20231208	092500	197042707	1803	1795	1803	1795	2329
675	20231208	092400	192848848	1811	1822	1822	1796	2306
676	20231208	092300	188665809	1826	1793	1826	1793	1534
677	20231208	092200	185882682	1793	1786	1793	1786	1575
678	20231208	092100	183067742	1786	1786	1786	1785	2662
679	20231208	092000	178313897	1786	1767	1787	1767	16589
680	20231208	091900	148679288	1766	1765	1766	1765	1478
681	20231208	091800	146069606	1765	1770	1770	1761	4592
682	20231208	091700	137963559	1770	1771	1771	1770	914
683	20231208	091600	136345403	1771	1771	1771	1771	1413
684	20231208	091500	133842980	1772	1772	1772	1768	729
685	20231208	091400	132552500	1772	1780	1783	1772	1240
686	20231208	091300	130348756	1783	1787	1787	1783	2081
687	20231208	091200	126631201	1787	1787	1788	1787	4391
688	20231208	091100	118784384	1789	1790	1790	1789	1041
689	20231208	091000	116921014	1790	1788	1790	1787	171
690	20231208	090900	116615334	1787	1787	1787	1787	143
691	20231208	090800	116359793	1787	1798	1798	1787	1366
692	20231208	090700	113905950	1798	1786	1798	1785	3148
693	20231208	090600	108279405	1779	1776	1779	1776	2313
694	20231208	090500	104167584	1761	1768	1770	1736	19651
695	20231208	090400	69708767	1768	1791	1792	1768	11877
696	20231208	090300	48574084	1788	1792	1792	1788	6304
697	20231208	090200	37296112	1792	1800	1801	1790	9444
698	20231208	090100	20355830	1800	1805	1818	1800	2541
699	20231208	090000	15774668	1820	1825	1825	1820	8657