KissMeData/126640/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201400	302545256	1696	1696	1696	1696	3971
3	20231201	201300	302545256	1696	1696	1696	1696	0
4	20231201	201200	302545256	1696	1696	1696	1696	0
5	20231201	201100	302545256	1696	1696	1696	1696	0
6	20231201	201000	302545256	1696	1696	1696	1696	0
7	20231201	200900	302545256	1696	1696	1696	1696	0
8	20231201	200800	302545256	1696	1696	1696	1696	0
9	20231201	200700	302545256	1696	1696	1696	1696	0
10	20231201	200600	302545256	1696	1696	1696	1696	0
11	20231201	200500	302545256	1696	1696	1696	1696	0
12	20231201	200400	302545256	1696	1696	1696	1696	0
13	20231201	200300	302545256	1696	1696	1696	1696	0
14	20231201	200200	302545256	1696	1696	1696	1696	0
15	20231201	200100	302545256	1696	1696	1696	1696	0
16	20231201	200000	302545256	1696	1696	1696	1696	0
17	20231201	195900	302545256	1696	1696	1696	1696	0
18	20231201	195800	302545256	1696	1696	1696	1696	0
19	20231201	195700	302545256	1696	1696	1696	1696	0
20	20231201	195600	302545256	1696	1696	1696	1696	0
21	20231201	195500	302545256	1696	1696	1696	1696	0
22	20231201	195400	302545256	1696	1696	1696	1696	0
23	20231201	195300	302545256	1696	1696	1696	1696	0
24	20231201	195200	302545256	1696	1696	1696	1696	0
25	20231201	195100	302545256	1696	1696	1696	1696	0
26	20231201	195000	302545256	1696	1696	1696	1696	0
27	20231201	194900	302545256	1696	1696	1696	1696	0
28	20231201	194800	302545256	1696	1696	1696	1696	0
29	20231201	194700	302545256	1696	1696	1696	1696	0
30	20231201	194600	302545256	1696	1696	1696	1696	0
31	20231201	194500	302545256	1696	1696	1696	1696	0
32	20231201	194400	302545256	1696	1696	1696	1696	3971
33	20231201	194300	302545256	1696	1696	1696	1696	0
34	20231201	194200	302545256	1696	1696	1696	1696	0
35	20231201	194100	302545256	1696	1696	1696	1696	0
36	20231201	194000	302545256	1696	1696	1696	1696	0
37	20231201	193900	302545256	1696	1696	1696	1696	0
38	20231201	193800	302545256	1696	1696	1696	1696	0
39	20231201	193700	302545256	1696	1696	1696	1696	0
40	20231201	193600	302545256	1696	1696	1696	1696	0
41	20231201	193500	302545256	1696	1696	1696	1696	0
42	20231201	193400	302545256	1696	1696	1696	1696	0
43	20231201	193300	302545256	1696	1696	1696	1696	0
44	20231201	193200	302545256	1696	1696	1696	1696	0
45	20231201	193100	302545256	1696	1696	1696	1696	0
46	20231201	193000	302545256	1696	1696	1696	1696	0
47	20231201	192900	302545256	1696	1696	1696	1696	0
48	20231201	192800	302545256	1696	1696	1696	1696	0
49	20231201	192700	302545256	1696	1696	1696	1696	0
50	20231201	192600	302545256	1696	1696	1696	1696	0
51	20231201	192500	302545256	1696	1696	1696	1696	0
52	20231201	192400	302545256	1696	1696	1696	1696	0
53	20231201	192300	302545256	1696	1696	1696	1696	0
54	20231201	192200	302545256	1696	1696	1696	1696	0
55	20231201	192100	302545256	1696	1696	1696	1696	0
56	20231201	192000	302545256	1696	1696	1696	1696	0
57	20231201	191900	302545256	1696	1696	1696	1696	0
58	20231201	191800	302545256	1696	1696	1696	1696	0
59	20231201	191700	302545256	1696	1696	1696	1696	0
60	20231201	191600	302545256	1696	1696	1696	1696	0
61	20231201	191500	302545256	1696	1696	1696	1696	0
62	20231201	191400	302545256	1696	1696	1696	1696	3971
63	20231201	191300	302545256	1696	1696	1696	1696	0
64	20231201	191200	302545256	1696	1696	1696	1696	0
65	20231201	191100	302545256	1696	1696	1696	1696	0
66	20231201	191000	302545256	1696	1696	1696	1696	0
67	20231201	190900	302545256	1696	1696	1696	1696	0
68	20231201	190800	302545256	1696	1696	1696	1696	0
69	20231201	190700	302545256	1696	1696	1696	1696	0
70	20231201	190600	302545256	1696	1696	1696	1696	0
71	20231201	190500	302545256	1696	1696	1696	1696	0
72	20231201	190400	302545256	1696	1696	1696	1696	0
73	20231201	190300	302545256	1696	1696	1696	1696	0
74	20231201	190200	302545256	1696	1696	1696	1696	0
75	20231201	190100	302545256	1696	1696	1696	1696	0
76	20231201	190000	302545256	1696	1696	1696	1696	0
77	20231201	185900	302545256	1696	1696	1696	1696	0
78	20231201	185800	302545256	1696	1696	1696	1696	0
79	20231201	185700	302545256	1696	1696	1696	1696	0
80	20231201	185600	302545256	1696	1696	1696	1696	0
81	20231201	185500	302545256	1696	1696	1696	1696	0
82	20231201	185400	302545256	1696	1696	1696	1696	0
83	20231201	185300	302545256	1696	1696	1696	1696	0
84	20231201	185200	302545256	1696	1696	1696	1696	0
85	20231201	185100	302545256	1696	1696	1696	1696	0
86	20231201	185000	302545256	1696	1696	1696	1696	0
87	20231201	184900	302545256	1696	1696	1696	1696	0
88	20231201	184800	302545256	1696	1696	1696	1696	0
89	20231201	184700	302545256	1696	1696	1696	1696	0
90	20231201	184600	302545256	1696	1696	1696	1696	0
91	20231201	184500	302545256	1696	1696	1696	1696	0
92	20231201	184400	302545256	1696	1696	1696	1696	3971
93	20231201	184300	302545256	1696	1696	1696	1696	0
94	20231201	184200	302545256	1696	1696	1696	1696	0
95	20231201	184100	302545256	1696	1696	1696	1696	0
96	20231201	184000	302545256	1696	1696	1696	1696	0
97	20231201	183900	302545256	1696	1696	1696	1696	0
98	20231201	183800	302545256	1696	1696	1696	1696	0
99	20231201	183700	302545256	1696	1696	1696	1696	0
100	20231201	183600	302545256	1696	1696	1696	1696	0
101	20231201	183500	302545256	1696	1696	1696	1696	0
102	20231201	183400	302545256	1696	1696	1696	1696	0
103	20231201	183300	302545256	1696	1696	1696	1696	0
104	20231201	183200	302545256	1696	1696	1696	1696	0
105	20231201	183100	302545256	1696	1696	1696	1696	0
106	20231201	183000	302545256	1696	1696	1696	1696	0
107	20231201	182900	302545256	1696	1696	1696	1696	0
108	20231201	182800	302545256	1696	1696	1696	1696	0
109	20231201	182700	302545256	1696	1696	1696	1696	0
110	20231201	182600	302545256	1696	1696	1696	1696	0
111	20231201	182500	302545256	1696	1696	1696	1696	0
112	20231201	182400	302545256	1696	1696	1696	1696	0
113	20231201	182300	302545256	1696	1696	1696	1696	0
114	20231201	182200	302545256	1696	1696	1696	1696	0
115	20231201	182100	302545256	1696	1696	1696	1696	0
116	20231201	182000	302545256	1696	1696	1696	1696	0
117	20231201	181900	302545256	1696	1696	1696	1696	0
118	20231201	181800	302545256	1696	1696	1696	1696	0
119	20231201	181700	302545256	1696	1696	1696	1696	0
120	20231201	181600	302545256	1696	1696	1696	1696	0
121	20231201	181500	302545256	1696	1696	1696	1696	0
122	20231201	181400	302545256	1696	1696	1696	1696	3971
123	20231201	181300	302545256	1696	1696	1696	1696	0
124	20231201	181200	302545256	1696	1696	1696	1696	0
125	20231201	181100	302545256	1696	1696	1696	1696	0
126	20231201	181000	302545256	1696	1696	1696	1696	0
127	20231201	180900	302545256	1696	1696	1696	1696	0
128	20231201	180800	302545256	1696	1696	1696	1696	0
129	20231201	180700	302545256	1696	1696	1696	1696	0
130	20231201	180600	302545256	1696	1696	1696	1696	0
131	20231201	180500	302545256	1696	1696	1696	1696	0
132	20231201	180400	302545256	1696	1696	1696	1696	0
133	20231201	180300	302545256	1696	1696	1696	1696	0
134	20231201	180200	302545256	1696	1696	1696	1696	0
135	20231201	180100	302545256	1696	1696	1696	1696	0
136	20231201	180000	302545256	1696	1696	1696	1696	0
137	20231201	175900	302545256	1696	1696	1696	1696	0
138	20231201	175800	302545256	1696	1696	1696	1696	0
139	20231201	175700	302545256	1696	1696	1696	1696	0
140	20231201	175600	302545256	1696	1696	1696	1696	0
141	20231201	175500	302545256	1696	1696	1696	1696	0
142	20231201	175400	302545256	1696	1696	1696	1696	0
143	20231201	175300	302545256	1696	1696	1696	1696	0
144	20231201	175200	302545256	1696	1696	1696	1696	0
145	20231201	175100	302545256	1696	1696	1696	1696	0
146	20231201	175000	302545256	1696	1696	1696	1696	0
147	20231201	174900	302545256	1696	1696	1696	1696	0
148	20231201	174800	302545256	1696	1696	1696	1696	0
149	20231201	174700	302545256	1696	1696	1696	1696	0
150	20231201	174600	302545256	1696	1696	1696	1696	0
151	20231201	174500	302545256	1696	1696	1696	1696	0
152	20231201	174400	302545256	1696	1696	1696	1696	3971
153	20231201	174300	302545256	1696	1696	1696	1696	0
154	20231201	174200	302545256	1696	1696	1696	1696	0
155	20231201	174100	302545256	1696	1696	1696	1696	0
156	20231201	174000	302545256	1696	1696	1696	1696	0
157	20231201	173900	302545256	1696	1696	1696	1696	0
158	20231201	173800	302545256	1696	1696	1696	1696	0
159	20231201	173700	302545256	1696	1696	1696	1696	0
160	20231201	173600	302545256	1696	1696	1696	1696	0
161	20231201	173500	302545256	1696	1696	1696	1696	0
162	20231201	173400	302545256	1696	1696	1696	1696	0
163	20231201	173300	302545256	1696	1696	1696	1696	0
164	20231201	173200	302545256	1696	1696	1696	1696	0
165	20231201	173100	302545256	1696	1696	1696	1696	0
166	20231201	173000	302545256	1696	1696	1696	1696	0
167	20231201	172900	302545256	1696	1696	1696	1696	0
168	20231201	172800	302545256	1696	1696	1696	1696	0
169	20231201	172700	302545256	1696	1696	1696	1696	0
170	20231201	172600	302545256	1696	1696	1696	1696	0
171	20231201	172500	302545256	1696	1696	1696	1696	0
172	20231201	172400	302545256	1696	1696	1696	1696	0
173	20231201	172300	302545256	1696	1696	1696	1696	0
174	20231201	172200	302545256	1696	1696	1696	1696	0
175	20231201	172100	302545256	1696	1696	1696	1696	0
176	20231201	172000	302545256	1696	1696	1696	1696	0
177	20231201	171900	302545256	1696	1696	1696	1696	0
178	20231201	171800	302545256	1696	1696	1696	1696	0
179	20231201	171700	302545256	1696	1696	1696	1696	0
180	20231201	171600	302545256	1696	1696	1696	1696	0
181	20231201	171500	302545256	1696	1696	1696	1696	0
182	20231201	171400	302545256	1696	1696	1696	1696	3971
183	20231201	171300	302545256	1696	1696	1696	1696	0
184	20231201	171200	302545256	1696	1696	1696	1696	0
185	20231201	171100	302545256	1696	1696	1696	1696	0
186	20231201	171000	302545256	1696	1696	1696	1696	0
187	20231201	170900	302545256	1696	1696	1696	1696	0
188	20231201	170800	302545256	1696	1696	1696	1696	0
189	20231201	170700	302545256	1696	1696	1696	1696	0
190	20231201	170600	302545256	1696	1696	1696	1696	0
191	20231201	170500	302545256	1696	1696	1696	1696	0
192	20231201	170400	302545256	1696	1696	1696	1696	0
193	20231201	170300	302545256	1696	1696	1696	1696	0
194	20231201	170200	302545256	1696	1696	1696	1696	0
195	20231201	170100	302545256	1696	1696	1696	1696	0
196	20231201	170000	302545256	1696	1696	1696	1696	0
197	20231201	165900	302545256	1696	1696	1696	1696	0
198	20231201	165800	302545256	1696	1696	1696	1696	0
199	20231201	165700	302545256	1696	1696	1696	1696	0
200	20231201	165600	302545256	1696	1696	1696	1696	0
201	20231201	165500	302545256	1696	1696	1696	1696	0
202	20231201	165400	302545256	1696	1696	1696	1696	0
203	20231201	165300	302545256	1696	1696	1696	1696	0
204	20231201	165200	302545256	1696	1696	1696	1696	0
205	20231201	165100	302545256	1696	1696	1696	1696	0
206	20231201	165000	302545256	1696	1696	1696	1696	0
207	20231201	164900	302545256	1696	1696	1696	1696	0
208	20231201	164800	302545256	1696	1696	1696	1696	0
209	20231201	164700	302545256	1696	1696	1696	1696	0
210	20231201	164600	302545256	1696	1696	1696	1696	0
211	20231201	164500	302545256	1696	1696	1696	1696	0
212	20231201	164400	302545256	1696	1696	1696	1696	3971
213	20231201	164300	302545256	1696	1696	1696	1696	0
214	20231201	164200	302545256	1696	1696	1696	1696	0
215	20231201	164100	302545256	1696	1696	1696	1696	0
216	20231201	164000	302545256	1696	1696	1696	1696	0
217	20231201	163900	302545256	1696	1696	1696	1696	0
218	20231201	163800	302545256	1696	1696	1696	1696	0
219	20231201	163700	302545256	1696	1696	1696	1696	0
220	20231201	163600	302545256	1696	1696	1696	1696	0
221	20231201	163500	302545256	1696	1696	1696	1696	0
222	20231201	163400	302545256	1696	1696	1696	1696	0
223	20231201	163300	302545256	1696	1696	1696	1696	0
224	20231201	163200	302545256	1696	1696	1696	1696	0
225	20231201	163100	302545256	1696	1696	1696	1696	0
226	20231201	163000	302545256	1696	1696	1696	1696	0
227	20231201	162900	302545256	1696	1696	1696	1696	0
228	20231201	162800	302545256	1696	1696	1696	1696	0
229	20231201	162700	302545256	1696	1696	1696	1696	0
230	20231201	162600	302545256	1696	1696	1696	1696	0
231	20231201	162500	302545256	1696	1696	1696	1696	0
232	20231201	162400	302545256	1696	1696	1696	1696	0
233	20231201	162300	302545256	1696	1696	1696	1696	0
234	20231201	162200	302545256	1696	1696	1696	1696	0
235	20231201	162100	302545256	1696	1696	1696	1696	0
236	20231201	162000	302545256	1696	1696	1696	1696	0
237	20231201	161900	302545256	1696	1696	1696	1696	0
238	20231201	161800	302545256	1696	1696	1696	1696	0
239	20231201	161700	302545256	1696	1696	1696	1696	0
240	20231201	161600	302545256	1696	1696	1696	1696	0
241	20231201	161500	302545256	1696	1696	1696	1696	0
242	20231201	161400	302545256	1696	1696	1696	1696	3971
243	20231201	161300	302545256	1696	1696	1696	1696	0
244	20231201	161200	302545256	1696	1696	1696	1696	0
245	20231201	161100	302545256	1696	1696	1696	1696	0
246	20231201	161000	302545256	1696	1696	1696	1696	0
247	20231201	160900	302545256	1696	1696	1696	1696	0
248	20231201	160800	302545256	1696	1696	1696	1696	0
249	20231201	160700	302545256	1696	1696	1696	1696	0
250	20231201	160600	302545256	1696	1696	1696	1696	0
251	20231201	160500	302545256	1696	1696	1696	1696	0
252	20231201	160400	302545256	1696	1696	1696	1696	0
253	20231201	160300	302545256	1696	1696	1696	1696	0
254	20231201	160200	302545256	1696	1696	1696	1696	0
255	20231201	160100	302545256	1696	1696	1696	1696	0
256	20231201	160000	302545256	1696	1696	1696	1696	0
257	20231201	155900	302545256	1696	1696	1696	1696	0
258	20231201	155800	302545256	1696	1696	1696	1696	0
259	20231201	155700	302545256	1696	1696	1696	1696	0
260	20231201	155600	302545256	1696	1696	1696	1696	0
261	20231201	155500	302545256	1696	1696	1696	1696	0
262	20231201	155400	302545256	1696	1696	1696	1696	0
263	20231201	155300	302545256	1696	1696	1696	1696	0
264	20231201	155200	302545256	1696	1696	1696	1696	0
265	20231201	155100	302545256	1696	1696	1696	1696	0
266	20231201	155000	302545256	1696	1696	1696	1696	0
267	20231201	154900	302545256	1696	1696	1696	1696	0
268	20231201	154800	302545256	1696	1696	1696	1696	0
269	20231201	154700	302545256	1696	1696	1696	1696	0
270	20231201	154600	302545256	1696	1696	1696	1696	0
271	20231201	154500	302545256	1696	1696	1696	1696	0
272	20231201	154400	302545256	1696	1696	1696	1696	3971
273	20231201	154300	302545256	1696	1696	1696	1696	0
274	20231201	154200	302545256	1696	1696	1696	1696	0
275	20231201	154100	302545256	1696	1696	1696	1696	0
276	20231201	154000	302545256	1696	1696	1696	1696	0
277	20231201	153900	302545256	1696	1696	1696	1696	0
278	20231201	153800	302545256	1696	1696	1696	1696	0
279	20231201	153700	302545256	1696	1696	1696	1696	0
280	20231201	153600	302545256	1696	1696	1696	1696	0
281	20231201	153500	302545256	1696	1696	1696	1696	0
282	20231201	153400	302545256	1696	1696	1696	1696	0
283	20231201	153300	302545256	1696	1696	1696	1696	0
284	20231201	153200	302545256	1696	1696	1696	1696	0
285	20231201	153100	302545256	1696	1696	1696	1696	0
286	20231201	153000	302545256	1696	1696	1696	1696	3971
287	20231201	152900	295810440	1696	1696	1696	1696	0
288	20231201	152800	295810440	1696	1696	1696	1696	0
289	20231201	152700	295810440	1696	1696	1696	1696	0
290	20231201	152600	295810440	1696	1696	1696	1696	0
291	20231201	152500	295810440	1696	1696	1696	1696	0
292	20231201	152400	295810440	1696	1696	1696	1696	0
293	20231201	152300	295810440	1696	1696	1696	1696	0
294	20231201	152200	295810440	1696	1696	1696	1696	0
295	20231201	152100	295810440	1696	1696	1696	1696	0
296	20231201	152000	295810440	1696	1696	1696	1696	0
297	20231201	151900	295810440	1696	1695	1696	1694	760
298	20231201	151800	294521802	1695	1695	1695	1695	293
299	20231201	151700	294025167	1696	1695	1696	1695	230
300	20231201	151600	293635091	1696	1695	1696	1695	118
301	20231201	151500	293435029	1696	1696	1696	1696	0
302	20231201	151400	293435029	1696	1690	1696	1689	1784
303	20231201	151300	290420149	1694	1695	1695	1694	4
304	20231201	151200	290413372	1696	1696	1696	1696	0
305	20231201	151100	290413372	1696	1696	1696	1696	100
306	20231201	151000	290243772	1696	1696	1696	1696	152
307	20231201	150900	289985980	1694	1694	1694	1694	179
308	20231201	150800	289682754	1694	1694	1694	1694	60
309	20231201	150700	289581114	1696	1696	1696	1696	230
310	20231201	150600	289191034	1695	1695	1695	1695	88
311	20231201	150500	289041874	1696	1696	1696	1696	8
312	20231201	150400	289028306	1696	1696	1696	1696	27
313	20231201	150300	288982514	1696	1696	1696	1696	0
314	20231201	150200	288982514	1696	1696	1696	1696	0
315	20231201	150100	288982514	1696	1696	1696	1696	0
316	20231201	150000	288982514	1696	1696	1696	1696	1
317	20231201	145900	288980818	1697	1697	1697	1697	0
318	20231201	145800	288980818	1697	1697	1697	1697	0
319	20231201	145700	288980818	1697	1697	1697	1697	0
320	20231201	145600	288980818	1697	1697	1697	1697	0
321	20231201	145500	288980818	1697	1697	1697	1697	721
322	20231201	145400	287757281	1697	1697	1697	1697	0
323	20231201	145300	287757281	1697	1697	1697	1697	50
324	20231201	145200	287672431	1695	1695	1695	1695	63
325	20231201	145100	287565646	1695	1697	1697	1695	106
326	20231201	145000	287385807	1697	1697	1697	1697	0
327	20231201	144900	287385807	1697	1697	1697	1697	0
328	20231201	144800	287385807	1697	1696	1697	1696	141
329	20231201	144700	287146531	1694	1694	1694	1694	0
330	20231201	144600	287146531	1694	1696	1696	1694	21
331	20231201	144500	287110955	1696	1696	1696	1696	0
332	20231201	144400	287110955	1696	1696	1696	1696	75
333	20231201	144300	286983755	1697	1697	1697	1697	0
334	20231201	144200	286983755	1697	1697	1697	1697	0
335	20231201	144100	286983755	1697	1697	1697	1697	8
336	20231201	144000	286970179	1697	1697	1697	1697	0
337	20231201	143900	286970179	1697	1696	1697	1696	1391
338	20231201	143800	284609777	1695	1694	1695	1694	136
339	20231201	143700	284379321	1685	1694	1694	1685	1703
340	20231201	143600	281503248	1695	1695	1695	1695	8
341	20231201	143500	281489688	1694	1694	1694	1694	35
342	20231201	143400	281430398	1694	1694	1694	1694	1
343	20231201	143300	281428704	1694	1693	1694	1688	740
344	20231201	143200	280178831	1693	1694	1695	1693	239
345	20231201	143100	279774127	1694	1695	1696	1694	46
346	20231201	143000	279696175	1695	1696	1697	1695	1720
347	20231201	142900	276778643	1695	1695	1695	1695	313
348	20231201	142800	276248108	1696	1696	1696	1696	59
349	20231201	142700	276148044	1696	1696	1696	1696	1
350	20231201	142600	276146348	1696	1696	1696	1696	7
351	20231201	142500	276134476	1696	1696	1696	1696	0
352	20231201	142400	276134476	1696	1696	1696	1696	0
353	20231201	142300	276134476	1696	1696	1696	1696	1
354	20231201	142200	276132780	1696	1696	1696	1696	1
355	20231201	142100	276131084	1696	1696	1696	1696	7
356	20231201	142000	276119212	1695	1695	1695	1695	10
357	20231201	141900	276102262	1696	1696	1696	1696	0
358	20231201	141800	276102262	1696	1696	1696	1696	8
359	20231201	141700	276088694	1695	1695	1695	1695	0
360	20231201	141600	276088694	1695	1695	1695	1695	200
361	20231201	141500	275749694	1696	1696	1696	1696	0
362	20231201	141400	275749694	1696	1696	1696	1696	0
363	20231201	141300	275749694	1696	1696	1696	1696	148
364	20231201	141200	275498686	1696	1696	1696	1696	118
365	20231201	141100	275298558	1697	1697	1697	1697	1535
366	20231201	141000	272693663	1695	1695	1695	1695	14866
367	20231201	140900	247495793	1696	1696	1696	1696	42
368	20231201	140800	247424561	1696	1696	1696	1696	59
369	20231201	140700	247324497	1697	1697	1697	1697	0
370	20231201	140600	247324497	1697	1697	1697	1697	1962
371	20231201	140500	243994983	1697	1695	1697	1695	3034
372	20231201	140400	238851869	1697	1697	1697	1697	0
373	20231201	140300	238851869	1697	1697	1697	1697	45
374	20231201	140200	238775504	1695	1695	1695	1695	0
375	20231201	140100	238775504	1695	1697	1697	1695	6680
376	20231201	140000	227452772	1697	1697	1697	1697	1156
377	20231201	135900	225491040	1697	1697	1697	1697	8
378	20231201	135800	225477464	1697	1697	1697	1697	45
379	20231201	135700	225401099	1697	1697	1697	1697	73
380	20231201	135600	225277218	1697	1697	1697	1697	65
381	20231201	135500	225166913	1697	1697	1697	1697	0
382	20231201	135400	225166913	1697	1697	1697	1697	36
383	20231201	135300	225105821	1697	1697	1697	1697	45
384	20231201	135200	225029456	1697	1697	1697	1697	46
385	20231201	135100	224951394	1697	1697	1697	1697	47
386	20231201	135000	224871635	1697	1697	1697	1697	685
387	20231201	134900	223709190	1697	1695	1697	1695	204
388	20231201	134800	223363408	1696	1696	1696	1696	46
389	20231201	134700	223285392	1696	1697	1697	1696	1668
390	20231201	134600	220454845	1695	1697	1697	1695	1607
391	20231201	134500	217729679	1696	1697	1697	1696	96
392	20231201	134400	217566819	1697	1697	1697	1697	1344
393	20231201	134300	215286051	1697	1697	1697	1697	44
394	20231201	134200	215211383	1697	1697	1697	1697	44
395	20231201	134100	215136715	1697	1697	1697	1697	46
396	20231201	134000	215058653	1697	1697	1697	1697	679
397	20231201	133900	213906390	1695	1695	1695	1695	188
398	20231201	133800	213587730	1695	1695	1695	1695	0
399	20231201	133700	213587730	1695	1695	1695	1695	4000
400	20231201	133600	206807730	1696	1696	1696	1696	115
401	20231201	133500	206612690	1696	1696	1696	1696	81
402	20231201	133400	206475314	1696	1692	1696	1690	522
403	20231201	133300	205591970	1693	1694	1694	1693	37
404	20231201	133200	205529311	1695	1695	1695	1695	77
405	20231201	133100	205398796	1696	1696	1696	1696	7
406	20231201	133000	205386924	1696	1696	1696	1696	8
407	20231201	132900	205373356	1696	1696	1696	1696	226
408	20231201	132800	204990060	1696	1696	1696	1696	300
409	20231201	132700	204481260	1696	1696	1696	1696	77
410	20231201	132600	204350668	1697	1697	1697	1697	339
411	20231201	132500	203775385	1697	1697	1697	1697	201
412	20231201	132400	203434288	1697	1697	1697	1697	1482
413	20231201	132300	200919334	1696	1696	1696	1696	176
414	20231201	132200	200620838	1697	1696	1697	1690	2948
415	20231201	132100	195624036	1696	1696	1696	1696	1
416	20231201	132000	195622340	1692	1692	1692	1692	0
417	20231201	131900	195622340	1692	1693	1693	1692	46
418	20231201	131800	195544490	1694	1695	1695	1694	82
419	20231201	131700	195405518	1696	1696	1696	1696	0
420	20231201	131600	195405518	1696	1697	1697	1696	8
421	20231201	131500	195391949	1697	1696	1697	1696	277
422	20231201	131400	194921930	1697	1697	1697	1697	0
423	20231201	131300	194921930	1697	1697	1697	1697	0
424	20231201	131200	194921930	1697	1697	1697	1697	0
425	20231201	131100	194921930	1697	1697	1697	1696	64
426	20231201	131000	194813329	1696	1696	1696	1696	77
427	20231201	130900	194682737	1697	1697	1697	1697	0
428	20231201	130800	194682737	1697	1697	1697	1697	33
429	20231201	130700	194626736	1697	1697	1697	1697	22
430	20231201	130600	194589402	1697	1697	1697	1697	57
431	20231201	130500	194492673	1697	1697	1697	1697	200
432	20231201	130400	194153273	1696	1697	1697	1696	743
433	20231201	130300	192893073	1696	1697	1697	1696	55
434	20231201	130200	192799774	1697	1697	1697	1697	1
435	20231201	130100	192798077	1697	1697	1697	1697	0
436	20231201	130000	192798077	1697	1697	1697	1697	138
437	20231201	125900	192563891	1697	1695	1697	1695	227
438	20231201	125800	192178970	1696	1696	1696	1696	0
439	20231201	125700	192178970	1696	1696	1696	1696	1
440	20231201	125600	192177274	1697	1697	1697	1697	19
441	20231201	125500	192145031	1696	1696	1696	1696	589
442	20231201	125400	191146087	1696	1696	1696	1696	45
443	20231201	125300	191069767	1696	1696	1696	1696	0
444	20231201	125200	191069767	1696	1696	1696	1696	2
445	20231201	125100	191066375	1696	1696	1696	1696	59
446	20231201	125000	190966311	1697	1696	1697	1696	471
447	20231201	124900	190167189	1691	1691	1691	1691	6
448	20231201	124800	190157043	1691	1696	1696	1690	2739
449	20231201	124700	185525332	1694	1694	1694	1694	700
450	20231201	124600	184339532	1695	1695	1695	1695	0
451	20231201	124500	184339532	1695	1695	1695	1695	307
452	20231201	124400	183819167	1696	1696	1696	1696	0
453	20231201	124300	183819167	1696	1696	1696	1696	1
454	20231201	124200	183817471	1696	1696	1696	1696	0
455	20231201	124100	183817471	1696	1696	1696	1696	93
456	20231201	124000	183659743	1695	1695	1695	1695	2
457	20231201	123900	183656353	1696	1696	1696	1696	0
458	20231201	123800	183656353	1696	1696	1696	1696	740
459	20231201	123700	182401313	1696	1696	1696	1696	93
460	20231201	123600	182243585	1696	1696	1696	1696	7
461	20231201	123500	182231713	1696	1696	1696	1696	0
462	20231201	123400	182231713	1696	1696	1696	1696	0
463	20231201	123300	182231713	1696	1695	1696	1695	534
464	20231201	123200	181326489	1695	1695	1695	1695	0
465	20231201	123100	181326489	1695	1695	1696	1695	21
466	20231201	123000	181290887	1696	1696	1696	1696	89
467	20231201	122900	181139943	1696	1696	1696	1694	752
468	20231201	122800	179865765	1695	1695	1695	1695	0
469	20231201	122700	179865765	1695	1695	1695	1695	0
470	20231201	122600	179865765	1695	1697	1697	1695	1634
471	20231201	122500	177094772	1697	1696	1697	1696	258
472	20231201	122400	176656961	1697	1697	1697	1697	1
473	20231201	122300	176655264	1696	1697	1697	1696	74
474	20231201	122200	176529759	1696	1697	1697	1696	154
475	20231201	122100	176268437	1697	1697	1697	1697	369
476	20231201	122000	175642244	1697	1697	1697	1697	3
477	20231201	121900	175637153	1697	1697	1697	1697	1
478	20231201	121800	175635456	1697	1697	1697	1697	100
479	20231201	121700	175465756	1697	1697	1697	1697	0
480	20231201	121600	175465756	1697	1697	1697	1697	0
481	20231201	121500	175465756	1697	1697	1697	1697	87
482	20231201	121400	175318117	1697	1697	1697	1697	493
483	20231201	121300	174481496	1697	1697	1697	1697	23
484	20231201	121200	174442465	1697	1697	1697	1697	0
485	20231201	121100	174442465	1697	1697	1697	1697	7
486	20231201	121000	174430586	1697	1697	1697	1696	640
487	20231201	120900	173344952	1697	1697	1697	1697	2
488	20231201	120800	173341558	1697	1697	1697	1697	7
489	20231201	120700	173329679	1697	1697	1697	1697	0
490	20231201	120600	173329679	1697	1697	1697	1697	93
491	20231201	120500	173171858	1697	1697	1697	1697	1
492	20231201	120400	173170161	1697	1697	1697	1697	0
493	20231201	120300	173170161	1697	1697	1697	1697	15
494	20231201	120200	173144706	1697	1697	1697	1696	200
495	20231201	120100	172805406	1697	1697	1697	1697	106
496	20231201	120000	172625524	1697	1697	1697	1697	277
497	20231201	115900	172155455	1697	1697	1697	1697	0
498	20231201	115800	172155455	1697	1697	1697	1697	143
499	20231201	115700	171912784	1697	1697	1697	1697	850
500	20231201	115600	170470334	1698	1698	1698	1698	301
501	20231201	115500	169959236	1698	1698	1698	1698	518
502	20231201	115400	169079672	1698	1698	1698	1698	0
503	20231201	115300	169079672	1698	1698	1698	1698	0
504	20231201	115200	169079672	1698	1699	1699	1698	270
505	20231201	115100	168620991	1699	1699	1699	1699	94
506	20231201	115000	168461285	1698	1699	1699	1698	163
507	20231201	114900	168184366	1699	1699	1699	1699	0
508	20231201	114800	168184366	1699	1699	1699	1699	605
509	20231201	114700	167156471	1699	1699	1699	1699	93
510	20231201	114600	166998464	1699	1699	1699	1699	1
511	20231201	114500	166996765	1698	1698	1698	1698	0
512	20231201	114400	166996765	1698	1698	1698	1698	92
513	20231201	114300	166840549	1698	1698	1698	1698	100
514	20231201	114200	166670749	1697	1697	1697	1697	1
515	20231201	114100	166669052	1698	1698	1698	1698	47
516	20231201	114000	166589246	1698	1698	1698	1698	0
517	20231201	113900	166589246	1698	1699	1699	1698	150
518	20231201	113800	166334403	1699	1699	1699	1699	1
519	20231201	113700	166332704	1699	1699	1699	1699	1
520	20231201	113600	166331005	1699	1699	1699	1699	0
521	20231201	113500	166331005	1699	1699	1699	1699	342
522	20231201	113400	165749947	1699	1699	1699	1699	536
523	20231201	113300	164839283	1699	1699	1699	1699	20
524	20231201	113200	164805303	1699	1699	1699	1699	301
525	20231201	113100	164293904	1699	1699	1699	1697	1100
526	20231201	113000	162426765	1699	1699	1699	1699	23
527	20231201	112900	162387688	1699	1699	1699	1699	300
528	20231201	112800	161877988	1698	1698	1698	1698	1098
529	20231201	112700	160013584	1698	1698	1698	1698	94
530	20231201	112600	159853972	1697	1697	1697	1697	0
531	20231201	112500	159853972	1697	1697	1697	1697	50
532	20231201	112400	159769122	1698	1698	1698	1698	194
533	20231201	112300	159439710	1698	1698	1698	1698	0
534	20231201	112200	159439710	1698	1698	1698	1698	1
535	20231201	112100	159438012	1698	1698	1698	1698	8
536	20231201	112000	159424428	1698	1699	1699	1698	6749
537	20231201	111900	147964532	1699	1699	1699	1699	0
538	20231201	111800	147964532	1699	1699	1699	1699	56
539	20231201	111700	147869388	1699	1699	1699	1699	0
540	20231201	111600	147869388	1699	1700	1700	1699	167
541	20231201	111500	147585561	1700	1700	1700	1700	64
542	20231201	111400	147476761	1698	1698	1698	1698	300
543	20231201	111300	146967361	1700	1700	1700	1700	1
544	20231201	111200	146965661	1700	1698	1701	1698	5372
545	20231201	111100	137833323	1697	1697	1697	1697	3
546	20231201	111000	137828232	1700	1698	1700	1698	4506
547	20231201	110900	130171693	1698	1697	1698	1697	2047
548	20231201	110800	126696915	1697	1697	1697	1697	152
549	20231201	110700	126438971	1697	1696	1697	1696	1032
550	20231201	110600	124688299	1696	1696	1696	1696	57
551	20231201	110500	124591627	1696	1696	1696	1696	58
552	20231201	110400	124493259	1696	1696	1696	1696	825
553	20231201	110300	123094059	1696	1696	1696	1696	358
554	20231201	110200	122486891	1696	1696	1696	1696	159
555	20231201	110100	122217227	1695	1696	1696	1695	109
556	20231201	110000	122032413	1696	1696	1696	1695	537
557	20231201	105900	121122044	1696	1696	1696	1696	60
558	20231201	105800	121020284	1695	1695	1695	1694	448
559	20231201	105700	120260974	1695	1695	1695	1695	8
560	20231201	105600	120247414	1695	1695	1695	1695	94
561	20231201	105500	120088084	1696	1696	1696	1696	60
562	20231201	105400	119986324	1696	1696	1696	1696	63
563	20231201	105300	119879476	1696	1696	1696	1696	215
564	20231201	105200	119514836	1695	1694	1695	1694	3675
565	20231201	105100	113288079	1694	1693	1694	1693	1806
566	20231201	105000	110230500	1693	1693	1693	1693	58
567	20231201	104900	110132306	1693	1693	1693	1693	154
568	20231201	104800	109871584	1690	1691	1691	1690	300
569	20231201	104700	109364583	1693	1691	1693	1691	4154
570	20231201	104600	102338683	1691	1689	1691	1689	7607
571	20231201	104500	89487194	1689	1688	1689	1688	2607
572	20231201	104400	85086288	1688	1688	1688	1688	18
573	20231201	104300	85055904	1687	1688	1688	1687	98
574	20231201	104200	84890530	1688	1688	1688	1688	0
575	20231201	104100	84890530	1688	1687	1688	1687	121
576	20231201	104000	84686396	1687	1687	1687	1686	128
577	20231201	103900	84470565	1687	1687	1687	1687	486
578	20231201	103800	83650683	1688	1688	1688	1688	44
579	20231201	103700	83576411	1688	1687	1688	1687	368
580	20231201	103600	82955422	1687	1688	1688	1687	6692
581	20231201	103500	71665968	1688	1688	1688	1688	17
582	20231201	103400	71637272	1688	1688	1688	1688	0
583	20231201	103300	71637272	1688	1688	1688	1688	94
584	20231201	103200	71478600	1688	1688	1688	1688	0
585	20231201	103100	71478600	1688	1688	1688	1687	228
586	20231201	103000	71093836	1688	1688	1688	1688	1
587	20231201	102900	71092148	1688	1688	1688	1688	94
588	20231201	102800	70933476	1687	1687	1687	1687	0
589	20231201	102700	70933476	1687	1687	1687	1687	950
590	20231201	102600	69330826	1687	1688	1688	1687	88
591	20231201	102500	69182332	1688	1688	1688	1688	1288
592	20231201	102400	67008188	1689	1689	1689	1689	0
593	20231201	102300	67008188	1689	1689	1689	1689	0
594	20231201	102200	67008188	1689	1689	1689	1689	151
595	20231201	102100	66753149	1689	1689	1689	1689	1
596	20231201	102000	66751460	1689	1687	1689	1687	440
597	20231201	101900	66008806	1687	1687	1687	1687	2
598	20231201	101800	66005432	1687	1689	1689	1687	106
599	20231201	101700	65826422	1689	1689	1689	1689	0
600	20231201	101600	65826422	1689	1689	1689	1689	260
601	20231201	101500	65387282	1689	1689	1689	1689	0
602	20231201	101400	65387282	1689	1689	1689	1689	139
603	20231201	101300	65152511	1689	1689	1689	1689	316
604	20231201	101200	64618787	1689	1689	1689	1689	125
605	20231201	101100	64407662	1688	1685	1688	1685	710
606	20231201	101000	63211304	1686	1685	1686	1685	1094
607	20231201	100900	61367820	1686	1686	1686	1686	71
608	20231201	100800	61248114	1686	1686	1686	1686	100
609	20231201	100700	61079514	1686	1686	1686	1686	34
610	20231201	100600	61022190	1685	1685	1685	1685	912
611	20231201	100500	59485470	1686	1686	1686	1686	0
612	20231201	100400	59485470	1686	1686	1686	1686	459
613	20231201	100300	58711596	1686	1684	1686	1684	428
614	20231201	100200	57990728	1686	1685	1686	1685	98
615	20231201	100100	57825501	1685	1686	1686	1685	652
616	20231201	100000	56726859	1685	1685	1685	1685	0
617	20231201	095900	56726859	1685	1685	1685	1685	1
618	20231201	095800	56725174	1689	1685	1689	1685	97
619	20231201	095700	56561353	1689	1689	1689	1689	1
620	20231201	095600	56559664	1690	1690	1690	1690	994
621	20231201	095500	54879804	1690	1690	1690	1690	243
622	20231201	095400	54469134	1690	1689	1690	1689	154
623	20231201	095300	54208934	1685	1685	1685	1685	28
624	20231201	095200	54161754	1685	1685	1685	1685	164
625	20231201	095100	53885414	1685	1690	1690	1685	347
626	20231201	095000	53300249	1690	1688	1690	1688	33
627	20231201	094900	53244487	1689	1689	1689	1689	5
628	20231201	094800	53236042	1689	1689	1689	1689	1
629	20231201	094700	53234353	1689	1685	1689	1685	97
630	20231201	094600	53070532	1685	1686	1686	1685	556
631	20231201	094500	52133670	1685	1687	1687	1685	100
632	20231201	094400	51965158	1689	1689	1689	1689	100
633	20231201	094300	51796258	1689	1691	1691	1689	22
634	20231201	094200	51759096	1691	1690	1691	1689	206
635	20231201	094100	51410991	1689	1690	1690	1689	3259
636	20231201	094000	45903481	1690	1691	1691	1690	523
637	20231201	093900	45019588	1691	1691	1691	1691	65
638	20231201	093800	44909673	1691	1691	1691	1691	6973
639	20231201	093700	33118330	1694	1694	1694	1694	249
640	20231201	093600	32696524	1690	1690	1690	1690	3023
641	20231201	093500	27587654	1694	1694	1694	1694	1704
642	20231201	093400	24701078	1694	1694	1694	1694	1
643	20231201	093300	24699384	1690	1690	1690	1690	62
644	20231201	093200	24594604	1689	1689	1690	1689	448
645	20231201	093100	23837873	1689	1687	1689	1687	1081
646	20231201	093000	22013012	1687	1686	1687	1685	1045
647	20231201	092900	20250474	1686	1686	1686	1686	832
648	20231201	092800	18847722	1686	1686	1686	1686	98
649	20231201	092700	18682494	1686	1684	1686	1684	187
650	20231201	092600	18367512	1684	1683	1684	1683	1514
651	20231201	092500	15818405	1683	1684	1684	1683	56
652	20231201	092400	15724112	1684	1684	1684	1684	1
653	20231201	092300	15722428	1684	1684	1684	1684	9
654	20231201	092200	15707272	1684	1684	1684	1684	515
655	20231201	092100	14840012	1684	1685	1685	1684	509
656	20231201	092000	13982382	1685	1685	1685	1685	48
657	20231201	091900	13901502	1685	1685	1685	1685	1
658	20231201	091800	13899817	1685	1685	1685	1685	1
659	20231201	091700	13898132	1686	1686	1686	1686	0
660	20231201	091600	13898132	1686	1686	1686	1686	0
661	20231201	091500	13898132	1686	1686	1686	1686	1
662	20231201	091400	13896446	1679	1679	1679	1679	0
663	20231201	091300	13896446	1679	1679	1679	1679	3
664	20231201	091200	13891409	1689	1689	1689	1689	0
665	20231201	091100	13891409	1689	1688	1689	1688	677
666	20231201	091000	12748276	1684	1685	1685	1684	93
667	20231201	090900	12591604	1685	1685	1685	1685	41
668	20231201	090800	12522519	1689	1685	1689	1685	4
669	20231201	090700	12515775	1685	1685	1685	1685	74
670	20231201	090600	12391085	1684	1682	1684	1682	985
671	20231201	090500	10734292	1682	1675	1682	1675	3940
672	20231201	090400	4123180	1675	1674	1675	1674	307
673	20231201	090300	3609257	1674	1674	1674	1674	2
674	20231201	090200	3605909	1674	1674	1674	1674	1
675	20231201	090100	3604235	1671	1675	1675	1671	41
676	20231201	090000	3535720	1675	1671	1675	1671	1560