KissMeData/336060/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210600	505434670	1600	1600	1600	1600	6878
3	20231204	210500	505434670	1600	1600	1600	1600	0
4	20231204	210400	505434670	1600	1600	1600	1600	0
5	20231204	210300	505434670	1600	1600	1600	1600	0
6	20231204	210200	505434670	1600	1600	1600	1600	0
7	20231204	210100	505434670	1600	1600	1600	1600	0
8	20231204	210000	505434670	1600	1600	1600	1600	0
9	20231204	205900	505434670	1600	1600	1600	1600	0
10	20231204	205800	505434670	1600	1600	1600	1600	0
11	20231204	205700	505434670	1600	1600	1600	1600	0
12	20231204	205600	505434670	1600	1600	1600	1600	0
13	20231204	205500	505434670	1600	1600	1600	1600	0
14	20231204	205400	505434670	1600	1600	1600	1600	0
15	20231204	205300	505434670	1600	1600	1600	1600	0
16	20231204	205200	505434670	1600	1600	1600	1600	0
17	20231204	205100	505434670	1600	1600	1600	1600	0
18	20231204	205000	505434670	1600	1600	1600	1600	0
19	20231204	204900	505434670	1600	1600	1600	1600	0
20	20231204	204800	505434670	1600	1600	1600	1600	0
21	20231204	204700	505434670	1600	1600	1600	1600	0
22	20231204	204600	505434670	1600	1600	1600	1600	0
23	20231204	204500	505434670	1600	1600	1600	1600	0
24	20231204	204400	505434670	1600	1600	1600	1600	0
25	20231204	204300	505434670	1600	1600	1600	1600	0
26	20231204	204200	505434670	1600	1600	1600	1600	0
27	20231204	204100	505434670	1600	1600	1600	1600	0
28	20231204	204000	505434670	1600	1600	1600	1600	0
29	20231204	203900	505434670	1600	1600	1600	1600	0
30	20231204	203800	505434670	1600	1600	1600	1600	0
31	20231204	203700	505434670	1600	1600	1600	1600	0
32	20231204	203600	505434670	1600	1600	1600	1600	6878
33	20231204	203500	505434670	1600	1600	1600	1600	0
34	20231204	203400	505434670	1600	1600	1600	1600	0
35	20231204	203300	505434670	1600	1600	1600	1600	0
36	20231204	203200	505434670	1600	1600	1600	1600	0
37	20231204	203100	505434670	1600	1600	1600	1600	0
38	20231204	203000	505434670	1600	1600	1600	1600	0
39	20231204	202900	505434670	1600	1600	1600	1600	0
40	20231204	202800	505434670	1600	1600	1600	1600	0
41	20231204	202700	505434670	1600	1600	1600	1600	0
42	20231204	202600	505434670	1600	1600	1600	1600	0
43	20231204	202500	505434670	1600	1600	1600	1600	0
44	20231204	202400	505434670	1600	1600	1600	1600	0
45	20231204	202300	505434670	1600	1600	1600	1600	0
46	20231204	202200	505434670	1600	1600	1600	1600	0
47	20231204	202100	505434670	1600	1600	1600	1600	0
48	20231204	202000	505434670	1600	1600	1600	1600	0
49	20231204	201900	505434670	1600	1600	1600	1600	0
50	20231204	201800	505434670	1600	1600	1600	1600	0
51	20231204	201700	505434670	1600	1600	1600	1600	0
52	20231204	201600	505434670	1600	1600	1600	1600	0
53	20231204	201500	505434670	1600	1600	1600	1600	0
54	20231204	201400	505434670	1600	1600	1600	1600	0
55	20231204	201300	505434670	1600	1600	1600	1600	0
56	20231204	201200	505434670	1600	1600	1600	1600	0
57	20231204	201100	505434670	1600	1600	1600	1600	0
58	20231204	201000	505434670	1600	1600	1600	1600	0
59	20231204	200900	505434670	1600	1600	1600	1600	0
60	20231204	200800	505434670	1600	1600	1600	1600	0
61	20231204	200700	505434670	1600	1600	1600	1600	0
62	20231204	200600	505434670	1600	1600	1600	1600	6878
63	20231204	200500	505434670	1600	1600	1600	1600	0
64	20231204	200400	505434670	1600	1600	1600	1600	0
65	20231204	200300	505434670	1600	1600	1600	1600	0
66	20231204	200200	505434670	1600	1600	1600	1600	0
67	20231204	200100	505434670	1600	1600	1600	1600	0
68	20231204	200000	505434670	1600	1600	1600	1600	0
69	20231204	195900	505434670	1600	1600	1600	1600	0
70	20231204	195800	505434670	1600	1600	1600	1600	0
71	20231204	195700	505434670	1600	1600	1600	1600	0
72	20231204	195600	505434670	1600	1600	1600	1600	0
73	20231204	195500	505434670	1600	1600	1600	1600	0
74	20231204	195400	505434670	1600	1600	1600	1600	0
75	20231204	195300	505434670	1600	1600	1600	1600	0
76	20231204	195200	505434670	1600	1600	1600	1600	0
77	20231204	195100	505434670	1600	1600	1600	1600	0
78	20231204	195000	505434670	1600	1600	1600	1600	0
79	20231204	194900	505434670	1600	1600	1600	1600	0
80	20231204	194800	505434670	1600	1600	1600	1600	0
81	20231204	194700	505434670	1600	1600	1600	1600	0
82	20231204	194600	505434670	1600	1600	1600	1600	0
83	20231204	194500	505434670	1600	1600	1600	1600	0
84	20231204	194400	505434670	1600	1600	1600	1600	0
85	20231204	194300	505434670	1600	1600	1600	1600	0
86	20231204	194200	505434670	1600	1600	1600	1600	0
87	20231204	194100	505434670	1600	1600	1600	1600	0
88	20231204	194000	505434670	1600	1600	1600	1600	0
89	20231204	193900	505434670	1600	1600	1600	1600	0
90	20231204	193800	505434670	1600	1600	1600	1600	0
91	20231204	193700	505434670	1600	1600	1600	1600	0
92	20231204	193600	505434670	1600	1600	1600	1600	6878
93	20231204	193500	505434670	1600	1600	1600	1600	0
94	20231204	193400	505434670	1600	1600	1600	1600	0
95	20231204	193300	505434670	1600	1600	1600	1600	0
96	20231204	193200	505434670	1600	1600	1600	1600	0
97	20231204	193100	505434670	1600	1600	1600	1600	0
98	20231204	193000	505434670	1600	1600	1600	1600	0
99	20231204	192900	505434670	1600	1600	1600	1600	0
100	20231204	192800	505434670	1600	1600	1600	1600	0
101	20231204	192700	505434670	1600	1600	1600	1600	0
102	20231204	192600	505434670	1600	1600	1600	1600	0
103	20231204	192500	505434670	1600	1600	1600	1600	0
104	20231204	192400	505434670	1600	1600	1600	1600	0
105	20231204	192300	505434670	1600	1600	1600	1600	0
106	20231204	192200	505434670	1600	1600	1600	1600	0
107	20231204	192100	505434670	1600	1600	1600	1600	0
108	20231204	192000	505434670	1600	1600	1600	1600	0
109	20231204	191900	505434670	1600	1600	1600	1600	0
110	20231204	191800	505434670	1600	1600	1600	1600	0
111	20231204	191700	505434670	1600	1600	1600	1600	0
112	20231204	191600	505434670	1600	1600	1600	1600	0
113	20231204	191500	505434670	1600	1600	1600	1600	0
114	20231204	191400	505434670	1600	1600	1600	1600	0
115	20231204	191300	505434670	1600	1600	1600	1600	0
116	20231204	191200	505434670	1600	1600	1600	1600	0
117	20231204	191100	505434670	1600	1600	1600	1600	0
118	20231204	191000	505434670	1600	1600	1600	1600	0
119	20231204	190900	505434670	1600	1600	1600	1600	0
120	20231204	190800	505434670	1600	1600	1600	1600	0
121	20231204	190700	505434670	1600	1600	1600	1600	0
122	20231204	190600	505434670	1600	1600	1600	1600	6878
123	20231204	190500	505434670	1600	1600	1600	1600	0
124	20231204	190400	505434670	1600	1600	1600	1600	0
125	20231204	190300	505434670	1600	1600	1600	1600	0
126	20231204	190200	505434670	1600	1600	1600	1600	0
127	20231204	190100	505434670	1600	1600	1600	1600	0
128	20231204	190000	505434670	1600	1600	1600	1600	0
129	20231204	185900	505434670	1600	1600	1600	1600	0
130	20231204	185800	505434670	1600	1600	1600	1600	0
131	20231204	185700	505434670	1600	1600	1600	1600	0
132	20231204	185600	505434670	1600	1600	1600	1600	0
133	20231204	185500	505434670	1600	1600	1600	1600	0
134	20231204	185400	505434670	1600	1600	1600	1600	0
135	20231204	185300	505434670	1600	1600	1600	1600	0
136	20231204	185200	505434670	1600	1600	1600	1600	0
137	20231204	185100	505434670	1600	1600	1600	1600	0
138	20231204	185000	505434670	1600	1600	1600	1600	0
139	20231204	184900	505434670	1600	1600	1600	1600	0
140	20231204	184800	505434670	1600	1600	1600	1600	0
141	20231204	184700	505434670	1600	1600	1600	1600	0
142	20231204	184600	505434670	1600	1600	1600	1600	0
143	20231204	184500	505434670	1600	1600	1600	1600	0
144	20231204	184400	505434670	1600	1600	1600	1600	0
145	20231204	184300	505434670	1600	1600	1600	1600	0
146	20231204	184200	505434670	1600	1600	1600	1600	0
147	20231204	184100	505434670	1600	1600	1600	1600	0
148	20231204	184000	505434670	1600	1600	1600	1600	0
149	20231204	183900	505434670	1600	1600	1600	1600	0
150	20231204	183800	505434670	1600	1600	1600	1600	0
151	20231204	183700	505434670	1600	1600	1600	1600	0
152	20231204	183600	505434670	1600	1600	1600	1600	6878
153	20231204	183500	505434670	1600	1600	1600	1600	0
154	20231204	183400	505434670	1600	1600	1600	1600	0
155	20231204	183300	505434670	1600	1600	1600	1600	0
156	20231204	183200	505434670	1600	1600	1600	1600	0
157	20231204	183100	505434670	1600	1600	1600	1600	0
158	20231204	183000	505434670	1600	1600	1600	1600	0
159	20231204	182900	505434670	1600	1600	1600	1600	0
160	20231204	182800	505434670	1600	1600	1600	1600	0
161	20231204	182700	505434670	1600	1600	1600	1600	0
162	20231204	182600	505434670	1600	1600	1600	1600	0
163	20231204	182500	505434670	1600	1600	1600	1600	0
164	20231204	182400	505434670	1600	1600	1600	1600	0
165	20231204	182300	505434670	1600	1600	1600	1600	0
166	20231204	182200	505434670	1600	1600	1600	1600	0
167	20231204	182100	505434670	1600	1600	1600	1600	0
168	20231204	182000	505434670	1600	1600	1600	1600	0
169	20231204	181900	505434670	1600	1600	1600	1600	0
170	20231204	181800	505434670	1600	1600	1600	1600	0
171	20231204	181700	505434670	1600	1600	1600	1600	0
172	20231204	181600	505434670	1600	1600	1600	1600	0
173	20231204	181500	505434670	1600	1600	1600	1600	0
174	20231204	181400	505434670	1600	1600	1600	1600	0
175	20231204	181300	505434670	1600	1600	1600	1600	0
176	20231204	181200	505434670	1600	1600	1600	1600	0
177	20231204	181100	505434670	1600	1600	1600	1600	0
178	20231204	181000	505434670	1600	1600	1600	1600	0
179	20231204	180900	505434670	1600	1600	1600	1600	0
180	20231204	180800	505434670	1600	1600	1600	1600	0
181	20231204	180700	505434670	1600	1600	1600	1600	0
182	20231204	180600	505434670	1600	1600	1600	1600	6878
183	20231204	180500	505434670	1600	1600	1600	1600	0
184	20231204	180400	505434670	1600	1600	1600	1600	0
185	20231204	180300	505434670	1600	1600	1600	1600	0
186	20231204	180200	505434670	1600	1600	1600	1600	0
187	20231204	180100	505434670	1600	1600	1600	1600	0
188	20231204	180000	505434670	1600	1600	1600	1600	0
189	20231204	175900	505434670	1600	1600	1600	1600	0
190	20231204	175800	505434670	1600	1600	1600	1600	0
191	20231204	175700	505434670	1600	1600	1600	1600	0
192	20231204	175600	505434670	1600	1600	1600	1600	0
193	20231204	175500	505434670	1600	1600	1600	1600	0
194	20231204	175400	505434670	1600	1600	1600	1600	0
195	20231204	175300	505434670	1600	1600	1600	1600	0
196	20231204	175200	505434670	1600	1600	1600	1600	0
197	20231204	175100	505434670	1600	1600	1600	1600	0
198	20231204	175000	505434670	1600	1600	1600	1600	0
199	20231204	174900	505434670	1600	1600	1600	1600	0
200	20231204	174800	505434670	1600	1600	1600	1600	0
201	20231204	174700	505434670	1600	1600	1600	1600	0
202	20231204	174600	505434670	1600	1600	1600	1600	0
203	20231204	174500	505434670	1600	1600	1600	1600	0
204	20231204	174400	505434670	1600	1600	1600	1600	0
205	20231204	174300	505434670	1600	1600	1600	1600	0
206	20231204	174200	505434670	1600	1600	1600	1600	0
207	20231204	174100	505434670	1600	1600	1600	1600	0
208	20231204	174000	505434670	1600	1600	1600	1600	0
209	20231204	173900	505434670	1600	1600	1600	1600	0
210	20231204	173800	505434670	1600	1600	1600	1600	0
211	20231204	173700	505434670	1600	1600	1600	1600	0
212	20231204	173600	505434670	1600	1600	1600	1600	6878
213	20231204	173500	505434670	1600	1600	1600	1600	0
214	20231204	173400	505434670	1600	1600	1600	1600	0
215	20231204	173300	505434670	1600	1600	1600	1600	0
216	20231204	173200	505434670	1600	1600	1600	1600	0
217	20231204	173100	505434670	1600	1600	1600	1600	0
218	20231204	173000	505434670	1600	1600	1600	1600	0
219	20231204	172900	505434670	1600	1600	1600	1600	0
220	20231204	172800	505434670	1600	1600	1600	1600	0
221	20231204	172700	505434670	1600	1600	1600	1600	0
222	20231204	172600	505434670	1600	1600	1600	1600	0
223	20231204	172500	505434670	1600	1600	1600	1600	0
224	20231204	172400	505434670	1600	1600	1600	1600	0
225	20231204	172300	505434670	1600	1600	1600	1600	0
226	20231204	172200	505434670	1600	1600	1600	1600	0
227	20231204	172100	505434670	1600	1600	1600	1600	0
228	20231204	172000	505434670	1600	1600	1600	1600	0
229	20231204	171900	505434670	1600	1600	1600	1600	0
230	20231204	171800	505434670	1600	1600	1600	1600	0
231	20231204	171700	505434670	1600	1600	1600	1600	0
232	20231204	171600	505434670	1600	1600	1600	1600	0
233	20231204	171500	505434670	1600	1600	1600	1600	0
234	20231204	171400	505434670	1600	1600	1600	1600	0
235	20231204	171300	505434670	1600	1600	1600	1600	0
236	20231204	171200	505434670	1600	1600	1600	1600	0
237	20231204	171100	505434670	1600	1600	1600	1600	0
238	20231204	171000	505434670	1600	1600	1600	1600	0
239	20231204	170900	505434670	1600	1600	1600	1600	0
240	20231204	170800	505434670	1600	1600	1600	1600	0
241	20231204	170700	505434670	1600	1600	1600	1600	0
242	20231204	170600	505434670	1600	1600	1600	1600	6878
243	20231204	170500	505434670	1600	1600	1600	1600	0
244	20231204	170400	505434670	1600	1600	1600	1600	0
245	20231204	170300	505434670	1600	1600	1600	1600	0
246	20231204	170200	505434670	1600	1600	1600	1600	0
247	20231204	170100	505434670	1600	1600	1600	1600	0
248	20231204	170000	505434670	1600	1600	1600	1600	0
249	20231204	165900	505434670	1600	1600	1600	1600	0
250	20231204	165800	505434670	1600	1600	1600	1600	0
251	20231204	165700	505434670	1600	1600	1600	1600	0
252	20231204	165600	505434670	1600	1600	1600	1600	0
253	20231204	165500	505434670	1600	1600	1600	1600	0
254	20231204	165400	505434670	1600	1600	1600	1600	0
255	20231204	165300	505434670	1600	1600	1600	1600	0
256	20231204	165200	505434670	1600	1600	1600	1600	0
257	20231204	165100	505434670	1600	1600	1600	1600	0
258	20231204	165000	505434670	1600	1600	1600	1600	0
259	20231204	164900	505434670	1600	1600	1600	1600	0
260	20231204	164800	505434670	1600	1600	1600	1600	0
261	20231204	164700	505434670	1600	1600	1600	1600	0
262	20231204	164600	505434670	1600	1600	1600	1600	0
263	20231204	164500	505434670	1600	1600	1600	1600	0
264	20231204	164400	505434670	1600	1600	1600	1600	0
265	20231204	164300	505434670	1600	1600	1600	1600	0
266	20231204	164200	505434670	1600	1600	1600	1600	0
267	20231204	164100	505434670	1600	1600	1600	1600	0
268	20231204	164000	505434670	1600	1600	1600	1600	0
269	20231204	163900	505434670	1600	1600	1600	1600	0
270	20231204	163800	505434670	1600	1600	1600	1600	0
271	20231204	163700	505434670	1600	1600	1600	1600	0
272	20231204	163600	505434670	1600	1600	1600	1600	6878
273	20231204	163500	505434670	1600	1600	1600	1600	0
274	20231204	163400	505434670	1600	1600	1600	1600	0
275	20231204	163300	505434670	1600	1600	1600	1600	0
276	20231204	163200	505434670	1600	1600	1600	1600	0
277	20231204	163100	505434670	1600	1600	1600	1600	0
278	20231204	163000	505434670	1600	1600	1600	1600	0
279	20231204	162900	505434670	1600	1600	1600	1600	0
280	20231204	162800	505434670	1600	1600	1600	1600	0
281	20231204	162700	505434670	1600	1600	1600	1600	0
282	20231204	162600	505434670	1600	1600	1600	1600	0
283	20231204	162500	505434670	1600	1600	1600	1600	0
284	20231204	162400	505434670	1600	1600	1600	1600	0
285	20231204	162300	505434670	1600	1600	1600	1600	0
286	20231204	162200	505434670	1600	1600	1600	1600	0
287	20231204	162100	505434670	1600	1600	1600	1600	0
288	20231204	162000	505434670	1600	1600	1600	1600	0
289	20231204	161900	505434670	1600	1600	1600	1600	0
290	20231204	161800	505434670	1600	1600	1600	1600	0
291	20231204	161700	505434670	1600	1600	1600	1600	0
292	20231204	161600	505434670	1600	1600	1600	1600	0
293	20231204	161500	505434670	1600	1600	1600	1600	0
294	20231204	161400	505434670	1600	1600	1600	1600	0
295	20231204	161300	505434670	1600	1600	1600	1600	0
296	20231204	161200	505434670	1600	1600	1600	1600	0
297	20231204	161100	505434670	1600	1600	1600	1600	0
298	20231204	161000	505434670	1600	1600	1600	1600	0
299	20231204	160900	505434670	1600	1600	1600	1600	0
300	20231204	160800	505434670	1600	1600	1600	1600	0
301	20231204	160700	505434670	1600	1600	1600	1600	0
302	20231204	160600	505434670	1600	1600	1600	1600	6878
303	20231204	160500	505434670	1600	1600	1600	1600	0
304	20231204	160400	505434670	1600	1600	1600	1600	0
305	20231204	160300	505434670	1600	1600	1600	1600	0
306	20231204	160200	505434670	1600	1600	1600	1600	0
307	20231204	160100	505434670	1600	1600	1600	1600	0
308	20231204	160000	505434670	1600	1600	1600	1600	0
309	20231204	155900	505434670	1600	1600	1600	1600	0
310	20231204	155800	505434670	1600	1600	1600	1600	0
311	20231204	155700	505434670	1600	1600	1600	1600	0
312	20231204	155600	505434670	1600	1600	1600	1600	0
313	20231204	155500	505434670	1600	1600	1600	1600	0
314	20231204	155400	505434670	1600	1600	1600	1600	0
315	20231204	155300	505434670	1600	1600	1600	1600	0
316	20231204	155200	505434670	1600	1600	1600	1600	0
317	20231204	155100	505434670	1600	1600	1600	1600	0
318	20231204	155000	505434670	1600	1600	1600	1600	0
319	20231204	154900	505434670	1600	1600	1600	1600	0
320	20231204	154800	505434670	1600	1600	1600	1600	0
321	20231204	154700	505434670	1600	1600	1600	1600	0
322	20231204	154600	505434670	1600	1600	1600	1600	0
323	20231204	154500	505434670	1600	1600	1600	1600	0
324	20231204	154400	505434670	1600	1600	1600	1600	0
325	20231204	154300	505434670	1600	1600	1600	1600	0
326	20231204	154200	505434670	1600	1600	1600	1600	0
327	20231204	154100	505434670	1600	1600	1600	1600	0
328	20231204	154000	505434670	1600	1600	1600	1600	0
329	20231204	153900	505434670	1600	1600	1600	1600	0
330	20231204	153800	505434670	1600	1600	1600	1600	0
331	20231204	153700	505434670	1600	1600	1600	1600	0
332	20231204	153600	505434670	1600	1600	1600	1600	6878
333	20231204	153500	505434670	1600	1600	1600	1600	0
334	20231204	153400	505434670	1600	1600	1600	1600	0
335	20231204	153300	505434670	1600	1600	1600	1600	0
336	20231204	153200	505434670	1600	1600	1600	1600	0
337	20231204	153100	505434670	1600	1600	1600	1600	0
338	20231204	153000	505434670	1600	1600	1600	1600	6878
339	20231204	152900	494429870	1597	1597	1597	1597	0
340	20231204	152800	494429870	1597	1597	1597	1597	0
341	20231204	152700	494429870	1597	1597	1597	1597	0
342	20231204	152600	494429870	1597	1597	1597	1597	0
343	20231204	152500	494429870	1597	1597	1597	1597	0
344	20231204	152400	494429870	1597	1597	1597	1597	0
345	20231204	152300	494429870	1597	1597	1597	1597	0
346	20231204	152200	494429870	1597	1597	1597	1597	0
347	20231204	152100	494429870	1597	1597	1597	1597	0
348	20231204	152000	494429870	1597	1597	1597	1597	0
349	20231204	151900	494429870	1597	1596	1597	1596	140
350	20231204	151800	494206318	1596	1588	1596	1588	244
351	20231204	151700	493818838	1588	1588	1588	1588	2940
352	20231204	151600	489150118	1587	1584	1587	1584	3413
353	20231204	151500	483743252	1584	1586	1586	1584	217
354	20231204	151400	483399244	1586	1586	1586	1586	530
355	20231204	151300	482558664	1584	1583	1584	1583	1254
356	20231204	151200	480573028	1584	1584	1584	1584	339
357	20231204	151100	480036052	1584	1585	1585	1584	72
358	20231204	151000	479922000	1586	1585	1586	1585	212
359	20231204	150900	479585930	1585	1585	1585	1585	456
360	20231204	150800	478863170	1586	1586	1586	1586	1257
361	20231204	150700	476869568	1586	1586	1586	1585	4254
362	20231204	150600	470122904	1585	1587	1587	1585	265
363	20231204	150500	469702635	1586	1586	1586	1586	639
364	20231204	150400	468689181	1587	1587	1587	1587	100
365	20231204	150300	468530481	1587	1587	1587	1587	0
366	20231204	150200	468530481	1587	1587	1587	1587	335
367	20231204	150100	467998836	1588	1588	1588	1588	1
368	20231204	150000	467997248	1588	1588	1588	1588	281
369	20231204	145900	467551020	1588	1590	1590	1588	844
370	20231204	145800	466210107	1590	1591	1591	1590	1134
371	20231204	145700	464406794	1593	1593	1593	1593	33
372	20231204	145600	464354225	1593	1593	1593	1593	0
373	20231204	145500	464354225	1593	1594	1594	1593	3610
374	20231204	145400	458602995	1595	1595	1595	1595	118
375	20231204	145300	458414785	1595	1595	1595	1595	172
376	20231204	145200	458140445	1597	1595	1597	1595	53
377	20231204	145100	458055904	1597	1597	1597	1597	1
378	20231204	145000	458054307	1596	1593	1596	1593	504
379	20231204	144900	457250823	1593	1593	1593	1593	0
380	20231204	144800	457250823	1593	1593	1593	1593	1027
381	20231204	144700	455614812	1593	1594	1594	1593	600
382	20231204	144600	454658942	1596	1596	1596	1596	0
383	20231204	144500	454658942	1596	1596	1596	1596	500
384	20231204	144400	453860942	1599	1599	1599	1599	0
385	20231204	144300	453860942	1599	1599	1599	1599	0
386	20231204	144200	453860942	1599	1599	1599	1599	0
387	20231204	144100	453860942	1599	1599	1599	1599	0
388	20231204	144000	453860942	1599	1599	1599	1599	0
389	20231204	143900	453860942	1599	1599	1599	1599	0
390	20231204	143800	453860942	1599	1599	1599	1599	0
391	20231204	143700	453860942	1599	1599	1599	1599	0
392	20231204	143600	453860942	1599	1599	1599	1599	0
393	20231204	143500	453860942	1599	1599	1599	1599	0
394	20231204	143400	453860942	1599	1599	1599	1599	0
395	20231204	143300	453860942	1599	1599	1599	1599	0
396	20231204	143200	453860942	1599	1599	1599	1599	0
397	20231204	143100	453860942	1599	1599	1599	1599	0
398	20231204	143000	453860942	1599	1599	1599	1599	0
399	20231204	142900	453860942	1599	1599	1599	1599	15
400	20231204	142800	453836957	1599	1599	1599	1599	0
401	20231204	142700	453836957	1599	1599	1599	1599	1
402	20231204	142600	453835358	1592	1593	1593	1592	4500
403	20231204	142500	446671010	1592	1592	1592	1592	0
404	20231204	142400	446671010	1592	1592	1592	1592	1000
405	20231204	142300	445079010	1599	1599	1599	1599	0
406	20231204	142200	445079010	1599	1599	1599	1599	0
407	20231204	142100	445079010	1599	1599	1599	1599	0
408	20231204	142000	445079010	1599	1599	1599	1599	0
409	20231204	141900	445079010	1599	1599	1599	1599	0
410	20231204	141800	445079010	1599	1599	1599	1599	400
411	20231204	141700	444439410	1599	1592	1599	1592	2321
412	20231204	141600	440737193	1590	1590	1590	1590	1000
413	20231204	141500	439147193	1591	1591	1591	1591	0
414	20231204	141400	439147193	1591	1591	1591	1591	73
415	20231204	141300	439031050	1594	1594	1594	1594	0
416	20231204	141200	439031050	1594	1594	1594	1594	0
417	20231204	141100	439031050	1594	1595	1595	1590	2001
418	20231204	141000	435848295	1595	1595	1595	1595	0
419	20231204	140900	435848295	1595	1595	1595	1595	0
420	20231204	140800	435848295	1595	1595	1595	1595	0
421	20231204	140700	435848295	1595	1595	1595	1595	0
422	20231204	140600	435848295	1595	1595	1595	1595	491
423	20231204	140500	435065150	1596	1596	1596	1596	0
424	20231204	140400	435065150	1596	1596	1596	1596	180
425	20231204	140300	434777870	1597	1597	1597	1597	127
426	20231204	140200	434575051	1598	1598	1598	1598	0
427	20231204	140100	434575051	1598	1600	1600	1598	235
428	20231204	140000	434199454	1600	1600	1600	1600	200
429	20231204	135900	433879454	1604	1604	1604	1604	0
430	20231204	135800	433879454	1604	1597	1604	1597	401
431	20231204	135700	433239050	1597	1597	1597	1597	822
432	20231204	135600	431926316	1604	1604	1604	1604	0
433	20231204	135500	431926316	1604	1604	1604	1604	36
434	20231204	135400	431868572	1604	1604	1604	1604	0
435	20231204	135300	431868572	1604	1603	1604	1603	21
436	20231204	135200	431834908	1602	1602	1602	1602	0
437	20231204	135100	431834908	1602	1602	1602	1602	0
438	20231204	135000	431834908	1602	1602	1602	1602	0
439	20231204	134900	431834908	1602	1602	1602	1602	1736
440	20231204	134800	429053836	1602	1602	1602	1602	530
441	20231204	134700	428204776	1602	1602	1602	1602	201
442	20231204	134600	427882774	1602	1602	1602	1602	0
443	20231204	134500	427882774	1602	1602	1602	1602	0
444	20231204	134400	427882774	1602	1602	1602	1602	0
445	20231204	134300	427882774	1602	1602	1602	1602	0
446	20231204	134200	427882774	1602	1602	1602	1602	0
447	20231204	134100	427882774	1602	1602	1602	1602	406
448	20231204	134000	427232362	1600	1600	1600	1600	0
449	20231204	133900	427232362	1600	1600	1600	1600	813
450	20231204	133800	425931562	1600	1600	1600	1600	0
451	20231204	133700	425931562	1600	1600	1600	1600	0
452	20231204	133600	425931562	1600	1600	1600	1600	13
453	20231204	133500	425910762	1604	1604	1604	1604	0
454	20231204	133400	425910762	1604	1604	1604	1604	456
455	20231204	133300	425179338	1604	1604	1604	1604	0
456	20231204	133200	425179338	1604	1604	1604	1604	0
457	20231204	133100	425179338	1604	1605	1615	1587	5281
458	20231204	133000	416706719	1604	1591	1604	1590	23014
459	20231204	132900	379884117	1590	1590	1590	1590	0
460	20231204	132800	379884117	1590	1590	1590	1590	2078
461	20231204	132700	376580097	1592	1592	1592	1592	0
462	20231204	132600	376580097	1592	1591	1592	1591	4693
463	20231204	132500	369111184	1590	1590	1590	1590	536
464	20231204	132400	368258944	1584	1585	1587	1583	677
465	20231204	132300	367186349	1585	1583	1585	1583	523
466	20231204	132200	366358394	1582	1582	1582	1582	0
467	20231204	132100	366358394	1582	1582	1582	1582	140
468	20231204	132000	366136914	1581	1581	1581	1581	0
469	20231204	131900	366136914	1581	1581	1581	1581	0
470	20231204	131800	366136914	1581	1581	1581	1581	2560
471	20231204	131700	362089554	1580	1584	1584	1580	2560
472	20231204	131600	358041333	1592	1592	1592	1592	0
473	20231204	131500	358041333	1592	1589	1592	1580	5120
474	20231204	131400	349926024	1592	1592	1592	1592	1
475	20231204	131300	349924432	1588	1591	1591	1587	5319
476	20231204	131200	341476073	1592	1593	1593	1592	355
477	20231204	131100	340910873	1594	1595	1595	1594	1232
478	20231204	131000	338946705	1595	1595	1595	1595	0
479	20231204	130900	338946705	1595	1595	1595	1595	0
480	20231204	130800	338946705	1595	1595	1595	1595	0
481	20231204	130700	338946705	1595	1595	1595	1595	300
482	20231204	130600	338468205	1595	1595	1595	1595	2
483	20231204	130500	338465015	1595	1595	1595	1595	1
484	20231204	130400	338463420	1595	1595	1595	1595	0
485	20231204	130300	338463420	1595	1595	1595	1595	10
486	20231204	130200	338447470	1595	1595	1595	1595	37
487	20231204	130100	338388455	1595	1595	1595	1595	0
488	20231204	130000	338388455	1595	1595	1595	1595	60
489	20231204	125900	338292755	1595	1595	1595	1595	79
490	20231204	125800	338166750	1596	1596	1596	1596	0
491	20231204	125700	338166750	1596	1596	1596	1596	100
492	20231204	125600	338007150	1597	1597	1597	1597	0
493	20231204	125500	338007150	1597	1597	1597	1597	0
494	20231204	125400	338007150	1597	1597	1597	1597	0
495	20231204	125300	338007150	1597	1596	1597	1596	68
496	20231204	125200	337898618	1596	1596	1596	1596	439
497	20231204	125100	337197974	1596	1596	1596	1596	940
498	20231204	125000	335697734	1596	1596	1596	1596	0
499	20231204	124900	335697734	1596	1596	1596	1596	0
500	20231204	124800	335697734	1596	1595	1596	1595	4
501	20231204	124700	335691353	1595	1595	1595	1595	0
502	20231204	124600	335691353	1595	1595	1595	1595	0
503	20231204	124500	335691353	1595	1595	1595	1595	130
504	20231204	124400	335484003	1595	1595	1595	1595	9
505	20231204	124300	335469648	1595	1595	1595	1595	0
506	20231204	124200	335469648	1595	1595	1595	1595	201
507	20231204	124100	335149053	1595	1595	1595	1595	100
508	20231204	124000	334989553	1596	1596	1596	1596	0
509	20231204	123900	334989553	1596	1596	1596	1596	0
510	20231204	123800	334989553	1596	1596	1596	1596	0
511	20231204	123700	334989553	1596	1596	1596	1596	1
512	20231204	123600	334987957	1595	1595	1595	1595	500
513	20231204	123500	334190457	1596	1596	1596	1596	0
514	20231204	123400	334190457	1596	1596	1596	1596	0
515	20231204	123300	334190457	1596	1596	1596	1596	0
516	20231204	123200	334190457	1596	1594	1596	1594	9
517	20231204	123100	334176109	1595	1595	1595	1595	470
518	20231204	123000	333426459	1595	1595	1595	1595	51
519	20231204	122900	333345114	1596	1596	1596	1596	1
520	20231204	122800	333343518	1594	1594	1596	1594	884
521	20231204	122700	331934420	1594	1595	1595	1594	343
522	20231204	122600	331387550	1596	1596	1596	1596	0
523	20231204	122500	331387550	1596	1596	1596	1596	0
524	20231204	122400	331387550	1596	1596	1596	1596	41
525	20231204	122300	331322114	1595	1595	1595	1595	0
526	20231204	122200	331322114	1595	1593	1595	1593	487
527	20231204	122100	330546182	1594	1594	1594	1594	659
528	20231204	122000	329495736	1594	1594	1594	1594	1502
529	20231204	121900	327101548	1594	1594	1594	1594	100
530	20231204	121800	326942148	1594	1594	1594	1594	0
531	20231204	121700	326942148	1594	1594	1594	1594	300
532	20231204	121600	326463948	1594	1595	1595	1594	3000
533	20231204	121500	321681698	1597	1597	1597	1597	0
534	20231204	121400	321681698	1597	1597	1597	1597	0
535	20231204	121300	321681698	1597	1594	1597	1594	3202
536	20231204	121200	316577707	1594	1592	1594	1592	1694
537	20231204	121100	313877871	1594	1594	1594	1594	1506
538	20231204	121000	311477307	1598	1598	1598	1598	0
539	20231204	120900	311477307	1598	1598	1598	1598	0
540	20231204	120800	311477307	1598	1597	1598	1597	261
541	20231204	120700	311060429	1598	1598	1598	1598	0
542	20231204	120600	311060429	1598	1598	1598	1598	0
543	20231204	120500	311060429	1598	1598	1598	1598	0
544	20231204	120400	311060429	1598	1598	1598	1598	160
545	20231204	120300	310804749	1598	1598	1598	1598	100
546	20231204	120200	310644949	1598	1594	1598	1594	601
547	20231204	120100	309686528	1594	1590	1594	1590	298
548	20231204	120000	309212700	1590	1589	1590	1589	74
549	20231204	115900	309095113	1590	1590	1590	1590	0
550	20231204	115800	309095113	1590	1590	1590	1590	0
551	20231204	115700	309095113	1590	1590	1590	1590	1
552	20231204	115600	309093523	1590	1590	1590	1590	10
553	20231204	115500	309077623	1590	1590	1590	1590	211
554	20231204	115400	308742133	1590	1591	1591	1590	2400
555	20231204	115300	304925989	1591	1591	1591	1591	2
556	20231204	115200	304922807	1591	1591	1594	1590	1780
557	20231204	115100	302089071	1592	1593	1593	1592	1994
558	20231204	115000	298912729	1593	1594	1594	1593	148
559	20231204	114900	298676923	1594	1594	1594	1594	0
560	20231204	114800	298676923	1594	1594	1594	1594	0
561	20231204	114700	298676923	1594	1594	1594	1594	0
562	20231204	114600	298676923	1594	1594	1594	1594	0
563	20231204	114500	298676923	1594	1594	1594	1594	0
564	20231204	114400	298676923	1594	1594	1594	1594	5
565	20231204	114300	298668953	1591	1591	1591	1591	54
566	20231204	114200	298583039	1591	1591	1591	1591	5
567	20231204	114100	298575084	1591	1591	1591	1591	0
568	20231204	114000	298575084	1591	1595	1595	1591	50
569	20231204	113900	298495474	1595	1595	1595	1595	0
570	20231204	113800	298495474	1595	1591	1595	1591	1162
571	20231204	113700	296644572	1591	1591	1591	1591	1
572	20231204	113600	296642981	1591	1591	1591	1591	0
573	20231204	113500	296642981	1591	1591	1591	1591	11
574	20231204	113400	296625480	1591	1591	1591	1591	0
575	20231204	113300	296625480	1591	1591	1591	1591	304
576	20231204	113200	296141816	1598	1598	1598	1598	0
577	20231204	113100	296141816	1598	1598	1598	1598	657
578	20231204	113000	295091930	1598	1590	1598	1590	2
579	20231204	112900	295088742	1590	1589	1600	1589	3199
580	20231204	112800	289999693	1589	1589	1589	1589	0
581	20231204	112700	289999693	1589	1589	1589	1589	2
582	20231204	112600	289996515	1590	1590	1590	1590	0
583	20231204	112500	289996515	1590	1590	1590	1590	0
584	20231204	112400	289996515	1590	1590	1590	1590	0
585	20231204	112300	289996515	1590	1589	1590	1589	108
586	20231204	112200	289824857	1585	1587	1591	1584	682
587	20231204	112100	288742520	1590	1590	1590	1590	300
588	20231204	112000	288265520	1590	1590	1590	1590	0
589	20231204	111900	288265520	1590	1590	1590	1590	2
590	20231204	111800	288262340	1590	1594	1594	1590	7689
591	20231204	111700	276014085	1600	1581	1600	1581	13895
592	20231204	111600	253890605	1581	1575	1581	1575	2524
593	20231204	111500	249904766	1569	1569	1570	1569	495
594	20231204	111400	249128011	1568	1568	1568	1568	0
595	20231204	111300	249128011	1568	1568	1568	1568	500
596	20231204	111200	248344011	1570	1570	1570	1570	0
597	20231204	111100	248344011	1570	1569	1570	1569	2080
598	20231204	111000	245078457	1567	1567	1567	1567	0
599	20231204	110900	245078457	1567	1566	1567	1566	365
600	20231204	110800	244506511	1564	1564	1564	1564	9
601	20231204	110700	244492435	1564	1566	1566	1564	260
602	20231204	110600	244085500	1566	1566	1566	1566	2
603	20231204	110500	244082368	1567	1567	1567	1567	50
604	20231204	110400	244004018	1566	1567	1567	1566	2502
605	20231204	110300	240083386	1568	1568	1568	1568	0
606	20231204	110200	240083386	1568	1568	1568	1568	50
607	20231204	110100	240004986	1569	1569	1569	1569	1
608	20231204	110000	240003417	1561	1561	1561	1561	1500
609	20231204	105900	237661917	1569	1569	1569	1569	1
610	20231204	105800	237660348	1561	1561	1561	1561	0
611	20231204	105700	237660348	1561	1561	1561	1561	0
612	20231204	105600	237660348	1561	1561	1561	1561	0
613	20231204	105500	237660348	1561	1561	1561	1561	0
614	20231204	105400	237660348	1561	1561	1561	1561	0
615	20231204	105300	237660348	1561	1561	1561	1561	3
616	20231204	105200	237655665	1570	1570	1570	1570	0
617	20231204	105100	237655665	1570	1570	1570	1570	0
618	20231204	105000	237655665	1570	1570	1570	1570	0
619	20231204	104900	237655665	1570	1570	1570	1570	1
620	20231204	104800	237654095	1566	1566	1566	1566	0
621	20231204	104700	237654095	1566	1566	1566	1566	1
622	20231204	104600	237652529	1558	1558	1558	1558	0
623	20231204	104500	237652529	1558	1558	1558	1558	0
624	20231204	104400	237652529	1558	1559	1559	1558	515
625	20231204	104300	236850086	1560	1560	1560	1560	2485
626	20231204	104200	232973486	1560	1560	1560	1560	0
627	20231204	104100	232973486	1560	1560	1560	1560	296
628	20231204	104000	232511726	1565	1565	1565	1565	0
629	20231204	103900	232511726	1565	1565	1565	1565	0
630	20231204	103800	232511726	1565	1565	1565	1565	1
631	20231204	103700	232510161	1565	1565	1565	1565	500
632	20231204	103600	231727661	1560	1561	1561	1560	748
633	20231204	103500	230560771	1560	1560	1560	1560	0
634	20231204	103400	230560771	1560	1560	1560	1560	0
635	20231204	103300	230560771	1560	1560	1560	1560	0
636	20231204	103200	230560771	1560	1560	1560	1560	0
637	20231204	103100	230560771	1560	1560	1560	1560	18
638	20231204	103000	230532691	1560	1560	1560	1560	0
639	20231204	102900	230532691	1560	1560	1560	1560	322
640	20231204	102800	230030371	1560	1560	1560	1560	737
641	20231204	102700	228880651	1560	1560	1560	1560	0
642	20231204	102600	228880651	1560	1567	1567	1560	201
643	20231204	102500	228567084	1560	1560	1560	1560	1
644	20231204	102400	228565524	1562	1562	1562	1562	154
645	20231204	102300	228324976	1568	1562	1568	1562	47
646	20231204	102200	228251556	1562	1562	1562	1562	0
647	20231204	102100	228251556	1562	1562	1562	1562	0
648	20231204	102000	228251556	1562	1562	1562	1562	63
649	20231204	101900	228153150	1562	1562	1562	1562	0
650	20231204	101800	228153150	1562	1564	1564	1557	8216
651	20231204	101700	215330489	1564	1564	1564	1564	1
652	20231204	101600	215328925	1563	1564	1564	1563	2000
653	20231204	101500	212202675	1564	1564	1564	1564	250
654	20231204	101400	211811675	1563	1563	1563	1563	0
655	20231204	101300	211811675	1563	1563	1563	1563	0
656	20231204	101200	211811675	1563	1564	1564	1563	850
657	20231204	101100	210483075	1563	1563	1563	1563	0
658	20231204	101000	210483075	1563	1563	1563	1563	0
659	20231204	100900	210483075	1563	1565	1565	1563	4829
660	20231204	100800	202930216	1564	1564	1564	1564	0
661	20231204	100700	202930216	1564	1566	1566	1564	3909
662	20231204	100600	196813830	1566	1566	1566	1566	0
663	20231204	100500	196813830	1566	1565	1566	1565	1437
664	20231204	100400	194563526	1566	1566	1566	1566	601
665	20231204	100300	193622360	1567	1567	1567	1567	28
666	20231204	100200	193578484	1566	1566	1566	1566	0
667	20231204	100100	193578484	1566	1567	1567	1566	167
668	20231204	100000	193316796	1567	1568	1568	1567	929
669	20231204	095900	191861025	1569	1575	1575	1569	1242
670	20231204	095800	189911089	1576	1576	1576	1576	0
671	20231204	095700	189911089	1576	1576	1576	1576	0
672	20231204	095600	189911089	1576	1576	1576	1576	0
673	20231204	095500	189911089	1576	1576	1576	1576	0
674	20231204	095400	189911089	1576	1577	1578	1576	101
675	20231204	095300	189751738	1570	1578	1578	1570	1782
676	20231204	095200	186953079	1580	1580	1580	1580	0
677	20231204	095100	186953079	1580	1580	1580	1580	0
678	20231204	095000	186953079	1580	1580	1580	1580	8
679	20231204	094900	186940439	1580	1580	1580	1580	100
680	20231204	094800	186782439	1583	1583	1583	1583	0
681	20231204	094700	186782439	1583	1573	1583	1567	8001
682	20231204	094600	174222303	1572	1572	1572	1572	0
683	20231204	094500	174222303	1572	1572	1572	1572	0
684	20231204	094400	174222303	1572	1572	1572	1572	0
685	20231204	094300	174222303	1572	1576	1576	1572	2261
686	20231204	094200	170662708	1583	1581	1583	1581	1737
687	20231204	094100	167916437	1581	1581	1581	1581	439
688	20231204	094000	167222378	1581	1581	1581	1581	59
689	20231204	093900	167129099	1581	1581	1581	1581	2
690	20231204	093800	167125937	1572	1572	1572	1572	5000
691	20231204	093700	159265937	1572	1580	1580	1572	789
692	20231204	093600	158023666	1580	1580	1580	1580	0
693	20231204	093500	158023666	1580	1580	1580	1580	0
694	20231204	093400	158023666	1580	1576	1580	1576	3184
695	20231204	093300	153000512	1575	1570	1575	1567	4798
696	20231204	093200	145446152	1570	1571	1571	1570	145
697	20231204	093100	145218411	1571	1571	1571	1570	4179
698	20231204	093000	138655266	1571	1571	1571	1571	1008
699	20231204	092900	137071698	1570	1570	1570	1570	0
700	20231204	092800	137071698	1570	1570	1570	1570	0
701	20231204	092700	137071698	1570	1570	1570	1570	800
702	20231204	092600	135815698	1570	1570	1570	1570	0
703	20231204	092500	135815698	1570	1570	1570	1570	0
704	20231204	092400	135815698	1570	1576	1576	1570	129
705	20231204	092300	135612558	1575	1575	1575	1575	4011
706	20231204	092200	129295233	1575	1566	1575	1566	418
707	20231204	092100	128638665	1566	1566	1566	1566	20
708	20231204	092000	128607345	1566	1567	1567	1566	1074
709	20231204	091900	126925416	1567	1574	1575	1567	111
710	20231204	091800	126750726	1575	1575	1575	1575	1074
711	20231204	091700	125059176	1575	1574	1575	1574	126
712	20231204	091600	124860826	1575	1575	1575	1575	486
713	20231204	091500	124095376	1565	1565	1570	1565	19687
714	20231204	091400	93266871	1565	1565	1565	1565	38
715	20231204	091300	93207401	1565	1570	1570	1565	1112
716	20231204	091200	91462852	1579	1579	1579	1579	0
717	20231204	091100	91462852	1579	1579	1579	1579	8
718	20231204	091000	91450220	1570	1570	1570	1570	500
719	20231204	090900	90665220	1570	1570	1570	1569	2176
720	20231204	090800	87249903	1572	1573	1573	1570	3099
721	20231204	090700	82379712	1580	1575	1583	1575	199
722	20231204	090600	82065483	1584	1584	1584	1575	15571
723	20231204	090500	57520045	1585	1585	1585	1584	101
724	20231204	090400	57359965	1586	1586	1586	1586	2
725	20231204	090300	57356793	1586	1578	1586	1578	198
726	20231204	090200	57043565	1578	1581	1588	1578	1562
727	20231204	090100	54573007	1588	1587	1588	1587	722
728	20231204	090000	53427172	1580	1594	1594	1580	31047