KissMeData/011300/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185500	911035166	1349	1349	1349	1349	6988
3	20231207	185400	911035166	1349	1349	1349	1349	0
4	20231207	185300	911035166	1349	1349	1349	1349	0
5	20231207	185200	911035166	1349	1349	1349	1349	0
6	20231207	185100	911035166	1349	1349	1349	1349	0
7	20231207	185000	911035166	1349	1349	1349	1349	0
8	20231207	184900	911035166	1349	1349	1349	1349	0
9	20231207	184800	911035166	1349	1349	1349	1349	0
10	20231207	184700	911035166	1349	1349	1349	1349	0
11	20231207	184600	911035166	1349	1349	1349	1349	0
12	20231207	184500	911035166	1349	1349	1349	1349	0
13	20231207	184400	911035166	1349	1349	1349	1349	0
14	20231207	184300	911035166	1349	1349	1349	1349	0
15	20231207	184200	911035166	1349	1349	1349	1349	0
16	20231207	184100	911035166	1349	1349	1349	1349	0
17	20231207	184000	911035166	1349	1349	1349	1349	0
18	20231207	183900	911035166	1349	1349	1349	1349	0
19	20231207	183800	911035166	1349	1349	1349	1349	0
20	20231207	183700	911035166	1349	1349	1349	1349	0
21	20231207	183600	911035166	1349	1349	1349	1349	0
22	20231207	183500	911035166	1349	1349	1349	1349	0
23	20231207	183400	911035166	1349	1349	1349	1349	0
24	20231207	183300	911035166	1349	1349	1349	1349	0
25	20231207	183200	911035166	1349	1349	1349	1349	0
26	20231207	183100	911035166	1349	1349	1349	1349	0
27	20231207	183000	911035166	1349	1349	1349	1349	0
28	20231207	182900	911035166	1349	1349	1349	1349	0
29	20231207	182800	911035166	1349	1349	1349	1349	0
30	20231207	182700	911035166	1349	1349	1349	1349	0
31	20231207	182600	911035166	1349	1349	1349	1349	0
32	20231207	182500	911035166	1349	1349	1349	1349	6988
33	20231207	182400	911035166	1349	1349	1349	1349	0
34	20231207	182300	911035166	1349	1349	1349	1349	0
35	20231207	182200	911035166	1349	1349	1349	1349	0
36	20231207	182100	911035166	1349	1349	1349	1349	0
37	20231207	182000	911035166	1349	1349	1349	1349	0
38	20231207	181900	911035166	1349	1349	1349	1349	0
39	20231207	181800	911035166	1349	1349	1349	1349	0
40	20231207	181700	911035166	1349	1349	1349	1349	0
41	20231207	181600	911035166	1349	1349	1349	1349	0
42	20231207	181500	911035166	1349	1349	1349	1349	0
43	20231207	181400	911035166	1349	1349	1349	1349	0
44	20231207	181300	911035166	1349	1349	1349	1349	0
45	20231207	181200	911035166	1349	1349	1349	1349	0
46	20231207	181100	911035166	1349	1349	1349	1349	0
47	20231207	181000	911035166	1349	1349	1349	1349	0
48	20231207	180900	911035166	1349	1349	1349	1349	0
49	20231207	180800	911035166	1349	1349	1349	1349	0
50	20231207	180700	911035166	1349	1349	1349	1349	0
51	20231207	180600	911035166	1349	1349	1349	1349	0
52	20231207	180500	911035166	1349	1349	1349	1349	0
53	20231207	180400	911035166	1349	1349	1349	1349	0
54	20231207	180300	911035166	1349	1349	1349	1349	0
55	20231207	180200	911035166	1349	1349	1349	1349	0
56	20231207	180100	911035166	1349	1349	1349	1349	0
57	20231207	180000	911035166	1349	1349	1349	1349	0
58	20231207	175900	911035166	1349	1349	1349	1349	0
59	20231207	175800	911035166	1349	1349	1349	1349	0
60	20231207	175700	911035166	1349	1349	1349	1349	0
61	20231207	175600	911035166	1349	1349	1349	1349	0
62	20231207	175500	911035166	1349	1349	1349	1349	6988
63	20231207	175400	911035166	1349	1349	1349	1349	0
64	20231207	175300	911035166	1349	1349	1349	1349	0
65	20231207	175200	911035166	1349	1349	1349	1349	0
66	20231207	175100	911035166	1349	1349	1349	1349	0
67	20231207	175000	911035166	1349	1349	1349	1349	0
68	20231207	174900	911035166	1349	1349	1349	1349	0
69	20231207	174800	911035166	1349	1349	1349	1349	0
70	20231207	174700	911035166	1349	1349	1349	1349	0
71	20231207	174600	911035166	1349	1349	1349	1349	0
72	20231207	174500	911035166	1349	1349	1349	1349	0
73	20231207	174400	911035166	1349	1349	1349	1349	0
74	20231207	174300	911035166	1349	1349	1349	1349	0
75	20231207	174200	911035166	1349	1349	1349	1349	0
76	20231207	174100	911035166	1349	1349	1349	1349	0
77	20231207	174000	911035166	1349	1349	1349	1349	0
78	20231207	173900	911035166	1349	1349	1349	1349	0
79	20231207	173800	911035166	1349	1349	1349	1349	0
80	20231207	173700	911035166	1349	1349	1349	1349	0
81	20231207	173600	911035166	1349	1349	1349	1349	0
82	20231207	173500	911035166	1349	1349	1349	1349	0
83	20231207	173400	911035166	1349	1349	1349	1349	0
84	20231207	173300	911035166	1349	1349	1349	1349	0
85	20231207	173200	911035166	1349	1349	1349	1349	0
86	20231207	173100	911035166	1349	1349	1349	1349	0
87	20231207	173000	911035166	1349	1349	1349	1349	0
88	20231207	172900	911035166	1349	1349	1349	1349	0
89	20231207	172800	911035166	1349	1349	1349	1349	0
90	20231207	172700	911035166	1349	1349	1349	1349	0
91	20231207	172600	911035166	1349	1349	1349	1349	0
92	20231207	172500	911035166	1349	1349	1349	1349	6988
93	20231207	172400	911035166	1349	1349	1349	1349	0
94	20231207	172300	911035166	1349	1349	1349	1349	0
95	20231207	172200	911035166	1349	1349	1349	1349	0
96	20231207	172100	911035166	1349	1349	1349	1349	0
97	20231207	172000	911035166	1349	1349	1349	1349	0
98	20231207	171900	911035166	1349	1349	1349	1349	0
99	20231207	171800	911035166	1349	1349	1349	1349	0
100	20231207	171700	911035166	1349	1349	1349	1349	0
101	20231207	171600	911035166	1349	1349	1349	1349	0
102	20231207	171500	911035166	1349	1349	1349	1349	0
103	20231207	171400	911035166	1349	1349	1349	1349	0
104	20231207	171300	911035166	1349	1349	1349	1349	0
105	20231207	171200	911035166	1349	1349	1349	1349	0
106	20231207	171100	911035166	1349	1349	1349	1349	0
107	20231207	171000	911035166	1349	1349	1349	1349	0
108	20231207	170900	911035166	1349	1349	1349	1349	0
109	20231207	170800	911035166	1349	1349	1349	1349	0
110	20231207	170700	911035166	1349	1349	1349	1349	0
111	20231207	170600	911035166	1349	1349	1349	1349	0
112	20231207	170500	911035166	1349	1349	1349	1349	0
113	20231207	170400	911035166	1349	1349	1349	1349	0
114	20231207	170300	911035166	1349	1349	1349	1349	0
115	20231207	170200	911035166	1349	1349	1349	1349	0
116	20231207	170100	911035166	1349	1349	1349	1349	0
117	20231207	170000	911035166	1349	1349	1349	1349	0
118	20231207	165900	911035166	1349	1349	1349	1349	0
119	20231207	165800	911035166	1349	1349	1349	1349	0
120	20231207	165700	911035166	1349	1349	1349	1349	0
121	20231207	165600	911035166	1349	1349	1349	1349	0
122	20231207	165500	911035166	1349	1349	1349	1349	6988
123	20231207	165400	911035166	1349	1349	1349	1349	0
124	20231207	165300	911035166	1349	1349	1349	1349	0
125	20231207	165200	911035166	1349	1349	1349	1349	0
126	20231207	165100	911035166	1349	1349	1349	1349	0
127	20231207	165000	911035166	1349	1349	1349	1349	0
128	20231207	164900	911035166	1349	1349	1349	1349	0
129	20231207	164800	911035166	1349	1349	1349	1349	0
130	20231207	164700	911035166	1349	1349	1349	1349	0
131	20231207	164600	911035166	1349	1349	1349	1349	0
132	20231207	164500	911035166	1349	1349	1349	1349	0
133	20231207	164400	911035166	1349	1349	1349	1349	0
134	20231207	164300	911035166	1349	1349	1349	1349	0
135	20231207	164200	911035166	1349	1349	1349	1349	0
136	20231207	164100	911035166	1349	1349	1349	1349	0
137	20231207	164000	911035166	1349	1349	1349	1349	0
138	20231207	163900	911035166	1349	1349	1349	1349	0
139	20231207	163800	911035166	1349	1349	1349	1349	0
140	20231207	163700	911035166	1349	1349	1349	1349	0
141	20231207	163600	911035166	1349	1349	1349	1349	0
142	20231207	163500	911035166	1349	1349	1349	1349	0
143	20231207	163400	911035166	1349	1349	1349	1349	0
144	20231207	163300	911035166	1349	1349	1349	1349	0
145	20231207	163200	911035166	1349	1349	1349	1349	0
146	20231207	163100	911035166	1349	1349	1349	1349	0
147	20231207	163000	911035166	1349	1349	1349	1349	0
148	20231207	162900	911035166	1349	1349	1349	1349	0
149	20231207	162800	911035166	1349	1349	1349	1349	0
150	20231207	162700	911035166	1349	1349	1349	1349	0
151	20231207	162600	911035166	1349	1349	1349	1349	0
152	20231207	162500	911035166	1349	1349	1349	1349	6988
153	20231207	162400	911035166	1349	1349	1349	1349	0
154	20231207	162300	911035166	1349	1349	1349	1349	0
155	20231207	162200	911035166	1349	1349	1349	1349	0
156	20231207	162100	911035166	1349	1349	1349	1349	0
157	20231207	162000	911035166	1349	1349	1349	1349	0
158	20231207	161900	911035166	1349	1349	1349	1349	0
159	20231207	161800	911035166	1349	1349	1349	1349	0
160	20231207	161700	911035166	1349	1349	1349	1349	0
161	20231207	161600	911035166	1349	1349	1349	1349	0
162	20231207	161500	911035166	1349	1349	1349	1349	0
163	20231207	161400	911035166	1349	1349	1349	1349	0
164	20231207	161300	911035166	1349	1349	1349	1349	0
165	20231207	161200	911035166	1349	1349	1349	1349	0
166	20231207	161100	911035166	1349	1349	1349	1349	0
167	20231207	161000	911035166	1349	1349	1349	1349	0
168	20231207	160900	911035166	1349	1349	1349	1349	0
169	20231207	160800	911035166	1349	1349	1349	1349	0
170	20231207	160700	911035166	1349	1349	1349	1349	0
171	20231207	160600	911035166	1349	1349	1349	1349	0
172	20231207	160500	911035166	1349	1349	1349	1349	0
173	20231207	160400	911035166	1349	1349	1349	1349	0
174	20231207	160300	911035166	1349	1349	1349	1349	0
175	20231207	160200	911035166	1349	1349	1349	1349	0
176	20231207	160100	911035166	1349	1349	1349	1349	0
177	20231207	160000	911035166	1349	1349	1349	1349	0
178	20231207	155900	911035166	1349	1349	1349	1349	0
179	20231207	155800	911035166	1349	1349	1349	1349	0
180	20231207	155700	911035166	1349	1349	1349	1349	0
181	20231207	155600	911035166	1349	1349	1349	1349	0
182	20231207	155500	911035166	1349	1349	1349	1349	6988
183	20231207	155400	911035166	1349	1349	1349	1349	0
184	20231207	155300	911035166	1349	1349	1349	1349	0
185	20231207	155200	911035166	1349	1349	1349	1349	0
186	20231207	155100	911035166	1349	1349	1349	1349	0
187	20231207	155000	911035166	1349	1349	1349	1349	0
188	20231207	154900	911035166	1349	1349	1349	1349	0
189	20231207	154800	911035166	1349	1349	1349	1349	0
190	20231207	154700	911035166	1349	1349	1349	1349	0
191	20231207	154600	911035166	1349	1349	1349	1349	0
192	20231207	154500	911035166	1349	1349	1349	1349	0
193	20231207	154400	911035166	1349	1349	1349	1349	0
194	20231207	154300	911035166	1349	1349	1349	1349	0
195	20231207	154200	911035166	1349	1349	1349	1349	0
196	20231207	154100	911035166	1349	1349	1349	1349	0
197	20231207	154000	911035166	1349	1349	1349	1349	0
198	20231207	153900	911035166	1349	1349	1349	1349	0
199	20231207	153800	911035166	1349	1349	1349	1349	0
200	20231207	153700	911035166	1349	1349	1349	1349	0
201	20231207	153600	911035166	1349	1349	1349	1349	0
202	20231207	153500	911035166	1349	1349	1349	1349	0
203	20231207	153400	911035166	1349	1349	1349	1349	0
204	20231207	153300	911035166	1349	1349	1349	1349	0
205	20231207	153200	911035166	1349	1349	1349	1349	0
206	20231207	153100	911035166	1349	1349	1349	1349	0
207	20231207	153000	911035166	1349	1349	1349	1349	6988
208	20231207	152900	901608354	1347	1347	1347	1347	0
209	20231207	152800	901608354	1347	1347	1347	1347	0
210	20231207	152700	901608354	1347	1347	1347	1347	0
211	20231207	152600	901608354	1347	1347	1347	1347	0
212	20231207	152500	901608354	1347	1347	1347	1347	0
213	20231207	152400	901608354	1347	1347	1347	1347	0
214	20231207	152300	901608354	1347	1347	1347	1347	0
215	20231207	152200	901608354	1347	1347	1347	1347	0
216	20231207	152100	901608354	1347	1347	1347	1347	0
217	20231207	152000	901608354	1347	1347	1347	1347	0
218	20231207	151900	901608354	1347	1342	1347	1341	2091
219	20231207	151800	898797261	1342	1341	1347	1341	5
220	20231207	151700	898790542	1349	1345	1349	1341	2103
221	20231207	151600	895961194	1340	1347	1347	1340	9
222	20231207	151500	895949086	1347	1347	1347	1347	300
223	20231207	151400	895544986	1347	1345	1347	1345	1000
224	20231207	151300	894198375	1338	1338	1338	1338	0
225	20231207	151200	894198375	1338	1338	1338	1338	7
226	20231207	151100	894189009	1346	1343	1346	1343	1000
227	20231207	151000	892843890	1337	1338	1340	1337	1243
228	20231207	150900	891181833	1338	1340	1340	1338	2287
229	20231207	150800	888120995	1340	1340	1340	1340	500
230	20231207	150700	887450995	1343	1343	1343	1343	0
231	20231207	150600	887450995	1343	1343	1343	1343	59
232	20231207	150500	887371758	1339	1339	1339	1339	0
233	20231207	150400	887371758	1339	1341	1341	1339	1246
234	20231207	150300	885702109	1343	1343	1344	1343	207
235	20231207	150200	885424101	1344	1344	1344	1344	0
236	20231207	150100	885424101	1344	1344	1344	1344	50
237	20231207	150000	885356901	1345	1345	1345	1345	0
238	20231207	145900	885356901	1345	1345	1345	1345	0
239	20231207	145800	885356901	1345	1344	1345	1344	200
240	20231207	145700	885088001	1340	1344	1344	1340	750
241	20231207	145600	884082897	1344	1344	1344	1344	0
242	20231207	145500	884082897	1344	1344	1344	1344	31
243	20231207	145400	884041233	1345	1345	1345	1345	0
244	20231207	145300	884041233	1345	1345	1345	1345	0
245	20231207	145200	884041233	1345	1345	1345	1345	1
246	20231207	145100	884039888	1340	1340	1340	1340	0
247	20231207	145000	884039888	1340	1345	1345	1340	448
248	20231207	144900	883439252	1346	1346	1346	1346	25
249	20231207	144800	883405602	1345	1345	1345	1345	0
250	20231207	144700	883405602	1345	1345	1345	1345	17
251	20231207	144600	883382737	1346	1346	1346	1346	0
252	20231207	144500	883382737	1346	1346	1346	1346	5
253	20231207	144400	883376007	1346	1346	1346	1346	51
254	20231207	144300	883307361	1340	1345	1345	1340	1072
255	20231207	144200	881868125	1346	1346	1346	1346	0
256	20231207	144100	881868125	1346	1346	1346	1346	250
257	20231207	144000	881531625	1345	1345	1345	1345	1453
258	20231207	143900	879577340	1345	1345	1345	1345	1
259	20231207	143800	879575995	1342	1342	1342	1342	0
260	20231207	143700	879575995	1342	1342	1342	1342	0
261	20231207	143600	879575995	1342	1344	1344	1342	1000
262	20231207	143500	878233022	1344	1343	1344	1343	640
263	20231207	143400	877372929	1342	1342	1342	1342	209
264	20231207	143300	877092451	1341	1341	1341	1341	300
265	20231207	143200	876690151	1341	1341	1341	1341	0
266	20231207	143100	876690151	1341	1341	1341	1341	14
267	20231207	143000	876671377	1340	1340	1340	1340	1
268	20231207	142900	876670037	1338	1338	1338	1338	0
269	20231207	142800	876670037	1338	1338	1338	1338	0
270	20231207	142700	876670037	1338	1338	1338	1338	0
271	20231207	142600	876670037	1338	1338	1338	1338	0
272	20231207	142500	876670037	1338	1338	1338	1338	0
273	20231207	142400	876670037	1338	1338	1338	1338	0
274	20231207	142300	876670037	1338	1338	1340	1338	1785
275	20231207	142200	874279912	1338	1342	1342	1338	1020
276	20231207	142100	872913906	1343	1343	1343	1343	0
277	20231207	142000	872913906	1343	1343	1343	1343	12
278	20231207	141900	872897790	1343	1343	1343	1343	0
279	20231207	141800	872897790	1343	1343	1343	1343	0
280	20231207	141700	872897790	1343	1343	1343	1343	8
281	20231207	141600	872887046	1344	1344	1344	1344	0
282	20231207	141500	872887046	1344	1344	1344	1344	0
283	20231207	141400	872887046	1344	1344	1344	1344	560
284	20231207	141300	872134406	1344	1344	1344	1342	625
285	20231207	141200	871294616	1344	1344	1344	1344	0
286	20231207	141100	871294616	1344	1344	1344	1344	0
287	20231207	141000	871294616	1344	1344	1344	1344	0
288	20231207	140900	871294616	1344	1345	1345	1344	105
289	20231207	140800	871153491	1345	1345	1345	1345	0
290	20231207	140700	871153491	1345	1345	1345	1345	0
291	20231207	140600	871153491	1345	1345	1345	1345	0
292	20231207	140500	871153491	1345	1345	1345	1345	999
293	20231207	140400	869809836	1346	1349	1349	1346	51
294	20231207	140300	869741187	1349	1349	1349	1349	0
295	20231207	140200	869741187	1349	1350	1350	1349	179
296	20231207	140100	869499538	1351	1351	1351	1351	0
297	20231207	140000	869499538	1351	1351	1351	1351	0
298	20231207	135900	869499538	1351	1351	1351	1351	0
299	20231207	135800	869499538	1351	1351	1351	1351	0
300	20231207	135700	869499538	1351	1351	1351	1351	0
301	20231207	135600	869499538	1351	1344	1351	1343	328
302	20231207	135500	869058882	1344	1344	1344	1344	0
303	20231207	135400	869058882	1344	1344	1344	1344	0
304	20231207	135300	869058882	1344	1350	1350	1344	400
305	20231207	135200	868520682	1353	1353	1353	1353	0
306	20231207	135100	868520682	1353	1352	1353	1352	300
307	20231207	135000	868114890	1354	1354	1354	1354	0
308	20231207	134900	868114890	1354	1344	1354	1344	6000
309	20231207	134800	860012303	1345	1345	1345	1345	0
310	20231207	134700	860012303	1345	1345	1345	1345	0
311	20231207	134600	860012303	1345	1345	1345	1345	12
312	20231207	134500	859996163	1345	1343	1345	1343	104
313	20231207	134400	859856289	1343	1345	1345	1343	27
314	20231207	134300	859820020	1334	1343	1343	1334	45000
315	20231207	134200	799740209	1342	1342	1342	1342	100
316	20231207	134100	799606009	1350	1350	1350	1350	1250
317	20231207	134000	797918509	1356	1356	1356	1356	0
318	20231207	133900	797918509	1356	1356	1356	1356	0
319	20231207	133800	797918509	1356	1356	1356	1356	0
320	20231207	133700	797918509	1356	1356	1362	1356	197
321	20231207	133600	797651371	1355	1354	1355	1354	3985
322	20231207	133500	792255677	1354	1349	1367	1349	23895
323	20231207	133400	759864128	1347	1340	1347	1340	19352
324	20231207	133300	733834960	1338	1338	1338	1338	200
325	20231207	133200	733567360	1338	1338	1338	1338	6
326	20231207	133100	733559332	1338	1338	1338	1338	0
327	20231207	133000	733559332	1338	1338	1338	1338	0
328	20231207	132900	733559332	1338	1334	1338	1334	11359
329	20231207	132800	718373941	1335	1335	1335	1335	8
330	20231207	132700	718363261	1334	1334	1334	1334	69
331	20231207	132600	718271215	1333	1333	1333	1333	0
332	20231207	132500	718271215	1333	1333	1333	1333	1
333	20231207	132400	718269882	1332	1332	1332	1332	0
334	20231207	132300	718269882	1332	1332	1332	1332	10
335	20231207	132200	718256562	1332	1332	1332	1332	5
336	20231207	132100	718249902	1330	1330	1330	1330	0
337	20231207	132000	718249902	1330	1330	1330	1330	92
338	20231207	131900	718127542	1330	1330	1330	1330	720
339	20231207	131800	717169942	1330	1330	1330	1330	863
340	20231207	131700	716022152	1329	1329	1329	1329	0
341	20231207	131600	716022152	1329	1329	1329	1329	0
342	20231207	131500	716022152	1329	1329	1329	1329	0
343	20231207	131400	716022152	1329	1329	1329	1329	13
344	20231207	131300	716004875	1329	1330	1330	1329	10
345	20231207	131200	715991580	1336	1330	1336	1330	505
346	20231207	131100	715316953	1330	1330	1330	1329	10686
347	20231207	131000	701114488	1330	1330	1330	1330	11052
348	20231207	130900	686415328	1330	1330	1330	1330	5
349	20231207	130800	686408678	1336	1333	1336	1330	30051
350	20231207	130700	646418770	1333	1334	1334	1333	163
351	20231207	130600	646201329	1337	1337	1337	1337	0
352	20231207	130500	646201329	1337	1337	1337	1337	0
353	20231207	130400	646201329	1337	1337	1337	1337	1
354	20231207	130300	646199992	1338	1338	1338	1338	0
355	20231207	130200	646199992	1338	1338	1338	1338	0
356	20231207	130100	646199992	1338	1338	1338	1338	290
357	20231207	130000	645811972	1338	1337	1338	1337	1003
358	20231207	125900	644469974	1332	1334	1334	1332	10200
359	20231207	125800	630880213	1334	1334	1334	1334	1
360	20231207	125700	630878879	1334	1334	1334	1334	8
361	20231207	125600	630868207	1335	1335	1335	1335	92
362	20231207	125500	630745387	1335	1335	1335	1335	8
363	20231207	125400	630734707	1335	1335	1335	1335	4
364	20231207	125300	630729367	1335	1335	1335	1335	6
365	20231207	125200	630721357	1335	1335	1335	1335	6
366	20231207	125100	630713347	1335	1335	1338	1335	51
367	20231207	125000	630645127	1335	1335	1335	1335	2
368	20231207	124900	630642457	1335	1335	1335	1335	8
369	20231207	124800	630631777	1338	1338	1338	1338	0
370	20231207	124700	630631777	1338	1338	1338	1338	0
371	20231207	124600	630631777	1338	1338	1338	1338	0
372	20231207	124500	630631777	1338	1338	1338	1338	0
373	20231207	124400	630631777	1338	1338	1338	1338	0
374	20231207	124300	630631777	1338	1338	1338	1338	0
375	20231207	124200	630631777	1338	1337	1338	1337	12
376	20231207	124100	630615730	1338	1338	1338	1338	0
377	20231207	124000	630615730	1338	1338	1338	1338	0
378	20231207	123900	630615730	1338	1338	1338	1338	0
379	20231207	123800	630615730	1338	1339	1339	1338	16
380	20231207	123700	630594321	1338	1338	1338	1338	10
381	20231207	123600	630580941	1333	1333	1333	1333	0
382	20231207	123500	630580941	1333	1333	1333	1333	0
383	20231207	123400	630580941	1333	1337	1337	1333	800
384	20231207	123300	629514212	1338	1338	1338	1338	0
385	20231207	123200	629514212	1338	1337	1339	1337	1010
386	20231207	123100	628162101	1337	1337	1337	1337	3
387	20231207	123000	628158090	1337	1336	1337	1336	9
388	20231207	122900	628146065	1334	1334	1334	1334	0
389	20231207	122800	628146065	1334	1334	1334	1334	8
390	20231207	122700	628135393	1337	1337	1337	1337	1
391	20231207	122600	628134056	1333	1333	1333	1333	0
392	20231207	122500	628134056	1333	1333	1333	1333	0
393	20231207	122400	628134056	1333	1333	1333	1333	8
394	20231207	122300	628123392	1338	1338	1338	1338	0
395	20231207	122200	628123392	1338	1338	1338	1338	0
396	20231207	122100	628123392	1338	1338	1338	1338	0
397	20231207	122000	628123392	1338	1338	1338	1338	170
398	20231207	121900	627895932	1333	1333	1333	1333	8
399	20231207	121800	627885268	1333	1333	1333	1333	150
400	20231207	121700	627685318	1333	1335	1335	1333	1000
401	20231207	121600	626351245	1338	1338	1338	1338	1
402	20231207	121500	626349907	1335	1335	1335	1335	0
403	20231207	121400	626349907	1335	1336	1336	1335	234
404	20231207	121300	626037443	1338	1336	1338	1336	371
405	20231207	121200	625541257	1337	1337	1337	1337	464
406	20231207	121100	624920889	1337	1337	1337	1337	0
407	20231207	121000	624920889	1337	1337	1337	1337	0
408	20231207	120900	624920889	1337	1337	1337	1337	0
409	20231207	120800	624920889	1337	1338	1338	1337	10
410	20231207	120700	624907517	1338	1338	1338	1338	0
411	20231207	120600	624907517	1338	1338	1338	1338	82
412	20231207	120500	624797801	1339	1339	1339	1339	100
413	20231207	120400	624663901	1339	1339	1339	1339	10
414	20231207	120300	624650511	1339	1339	1339	1339	0
415	20231207	120200	624650511	1339	1339	1339	1339	0
416	20231207	120100	624650511	1339	1335	1339	1335	6578
417	20231207	120000	615843339	1335	1332	1335	1332	9
418	20231207	115900	615831348	1331	1336	1336	1331	7
419	20231207	115800	615822024	1330	1330	1330	1330	0
420	20231207	115700	615822024	1330	1330	1330	1330	0
421	20231207	115600	615822024	1330	1330	1330	1330	0
422	20231207	115500	615822024	1330	1330	1330	1330	8
423	20231207	115400	615811384	1332	1332	1332	1332	5168
424	20231207	115300	608927608	1330	1330	1330	1330	0
425	20231207	115200	608927608	1330	1332	1332	1330	1136
426	20231207	115100	607415444	1332	1332	1332	1332	8
427	20231207	115000	607404788	1333	1333	1333	1333	0
428	20231207	114900	607404788	1333	1333	1333	1333	0
429	20231207	114800	607404788	1333	1333	1333	1333	0
430	20231207	114700	607404788	1333	1334	1334	1333	112
431	20231207	114600	607255482	1334	1334	1334	1334	0
432	20231207	114500	607255482	1334	1334	1334	1334	500
433	20231207	114400	606588482	1335	1335	1335	1335	0
434	20231207	114300	606588482	1335	1335	1335	1335	9
435	20231207	114200	606576467	1339	1335	1339	1335	1155
436	20231207	114100	605033624	1333	1332	1333	1332	7
437	20231207	114000	605024294	1328	1328	1328	1328	0
438	20231207	113900	605024294	1328	1332	1332	1328	308
439	20231207	113800	604614070	1332	1332	1332	1332	1
440	20231207	113700	604612738	1328	1328	1328	1328	8
441	20231207	113600	604602114	1328	1332	1332	1328	202
442	20231207	113500	604333854	1328	1329	1329	1328	18000
443	20231207	113400	580428905	1329	1330	1330	1329	5000
444	20231207	113300	573782065	1330	1330	1330	1330	8
445	20231207	113200	573771425	1330	1331	1331	1330	2000
446	20231207	113100	571110603	1331	1332	1332	1331	127
447	20231207	113000	570941440	1332	1332	1336	1332	80
448	20231207	112900	570834876	1332	1332	1332	1332	581
449	20231207	112800	570060984	1333	1333	1333	1333	420
450	20231207	112700	569501124	1336	1335	1336	1335	6
451	20231207	112600	569493109	1334	1334	1334	1334	0
452	20231207	112500	569493109	1334	1333	1334	1333	1131
453	20231207	112400	567984363	1333	1333	1333	1333	50
454	20231207	112300	567917713	1334	1334	1334	1334	327
455	20231207	112200	567481495	1333	1333	1333	1333	251
456	20231207	112100	567146912	1333	1334	1334	1333	58
457	20231207	112000	567069548	1334	1334	1334	1334	8
458	20231207	111900	567058876	1334	1334	1334	1334	0
459	20231207	111800	567058876	1334	1334	1334	1334	0
460	20231207	111700	567058876	1334	1334	1334	1334	0
461	20231207	111600	567058876	1334	1335	1335	1334	115
462	20231207	111500	566905366	1335	1335	1335	1335	0
463	20231207	111400	566905366	1335	1335	1335	1335	0
464	20231207	111300	566905366	1335	1335	1335	1335	346
465	20231207	111200	566443456	1336	1336	1336	1336	0
466	20231207	111100	566443456	1336	1336	1336	1336	0
467	20231207	111000	566443456	1336	1336	1336	1336	60
468	20231207	110900	566363296	1336	1332	1336	1332	45
469	20231207	110800	566303208	1332	1332	1332	1332	0
470	20231207	110700	566303208	1332	1332	1332	1332	0
471	20231207	110600	566303208	1332	1332	1332	1332	8
472	20231207	110500	566292552	1332	1332	1332	1332	0
473	20231207	110400	566292552	1332	1332	1332	1332	0
474	20231207	110300	566292552	1332	1332	1332	1332	9
475	20231207	110200	566280564	1340	1340	1340	1340	0
476	20231207	110100	566280564	1340	1340	1340	1340	0
477	20231207	110000	566280564	1340	1332	1340	1332	9
478	20231207	105900	566268568	1332	1332	1332	1332	1
479	20231207	105800	566267236	1334	1334	1334	1334	784
480	20231207	105700	565221380	1334	1334	1334	1334	8
481	20231207	105600	565210708	1341	1341	1341	1341	0
482	20231207	105500	565210708	1341	1340	1341	1340	102
483	20231207	105400	565074026	1334	1334	1334	1334	0
484	20231207	105300	565074026	1334	1334	1334	1334	8
485	20231207	105200	565063354	1329	1336	1336	1329	751
486	20231207	105100	564061845	1344	1336	1345	1328	18304
487	20231207	105000	539660892	1336	1339	1339	1336	10
488	20231207	104900	539647526	1336	1333	1336	1333	472
489	20231207	104800	539016937	1336	1336	1336	1336	1
490	20231207	104700	539015601	1327	1336	1336	1327	21002
491	20231207	104600	511106300	1331	1331	1336	1331	2837
492	20231207	104500	507330248	1331	1331	1331	1331	2714
493	20231207	104400	503717914	1331	1331	1331	1331	144
494	20231207	104300	503526250	1331	1335	1335	1331	26380
495	20231207	104200	468410739	1335	1335	1335	1335	108
496	20231207	104100	468266559	1335	1335	1335	1335	185
497	20231207	104000	468019584	1331	1331	1331	1331	8
498	20231207	103900	468008936	1331	1331	1331	1331	2
499	20231207	103800	468006274	1330	1330	1330	1330	16
500	20231207	103700	467984994	1330	1330	1330	1330	798
501	20231207	103600	466923654	1337	1337	1337	1337	0
502	20231207	103500	466923654	1337	1337	1337	1337	0
503	20231207	103400	466923654	1337	1337	1337	1337	1
504	20231207	103300	466922317	1337	1337	1338	1337	750
505	20231207	103200	465918829	1329	1329	1329	1329	50
506	20231207	103100	465852379	1329	1329	1329	1329	8
507	20231207	103000	465841747	1329	1331	1331	1329	13078
508	20231207	102900	448447872	1331	1331	1331	1331	99
509	20231207	102800	448316103	1331	1333	1333	1331	4761
510	20231207	102700	441973812	1338	1338	1338	1338	1
511	20231207	102600	441972474	1339	1339	1339	1339	0
512	20231207	102500	441972474	1339	1339	1339	1339	0
513	20231207	102400	441972474	1339	1339	1339	1339	0
514	20231207	102300	441972474	1339	1339	1339	1339	25
515	20231207	102200	441938999	1332	1332	1332	1332	0
516	20231207	102100	441938999	1332	1334	1334	1332	5500
517	20231207	102000	434612259	1333	1338	1338	1333	31096
518	20231207	101900	393130945	1346	1346	1346	1346	0
519	20231207	101800	393130945	1346	1345	1346	1336	8532
520	20231207	101700	381713075	1338	1338	1338	1338	0
521	20231207	101600	381713075	1338	1340	1340	1338	26000
522	20231207	101500	346896894	1340	1340	1340	1340	0
523	20231207	101400	346896894	1340	1342	1345	1340	14521
524	20231207	101300	327430794	1340	1340	1340	1340	0
525	20231207	101200	327430794	1340	1340	1340	1340	0
526	20231207	101100	327430794	1340	1340	1340	1340	0
527	20231207	101000	327430794	1340	1340	1340	1340	0
528	20231207	100900	327430794	1340	1340	1340	1340	10
529	20231207	100800	327417394	1339	1340	1340	1339	99
530	20231207	100700	327284823	1342	1340	1342	1340	58
531	20231207	100600	327207009	1342	1342	1342	1342	0
532	20231207	100500	327207009	1342	1342	1342	1342	0
533	20231207	100400	327207009	1342	1339	1342	1339	250
534	20231207	100300	326872256	1339	1339	1339	1339	0
535	20231207	100200	326872256	1339	1343	1343	1339	4023
536	20231207	100100	321473170	1343	1349	1350	1343	25551
537	20231207	100000	287108776	1349	1349	1349	1349	223
538	20231207	095900	286807949	1350	1350	1350	1350	1250
539	20231207	095800	285120449	1354	1359	1359	1354	40
540	20231207	095700	285066147	1362	1362	1362	1362	0
541	20231207	095600	285066147	1362	1362	1362	1362	0
542	20231207	095500	285066147	1362	1362	1362	1362	0
543	20231207	095400	285066147	1362	1362	1362	1362	1
544	20231207	095300	285064785	1357	1349	1357	1349	1135
545	20231207	095200	283530462	1349	1354	1357	1349	1103
546	20231207	095100	282037007	1354	1354	1354	1354	1
547	20231207	095000	282035653	1348	1354	1354	1348	243
548	20231207	094900	281707859	1348	1349	1350	1348	21669
549	20231207	094800	252475852	1347	1347	1347	1347	299
550	20231207	094700	252073099	1347	1344	1347	1344	6
551	20231207	094600	252065032	1336	1336	1336	1336	0
552	20231207	094500	252065032	1336	1336	1336	1336	749
553	20231207	094400	251064368	1335	1335	1335	1335	0
554	20231207	094300	251064368	1335	1333	1335	1333	2545
555	20231207	094200	247670883	1333	1334	1334	1332	1951
556	20231207	094100	245070117	1335	1341	1341	1335	11705
557	20231207	094000	229420704	1341	1340	1341	1340	6
558	20231207	093900	229412659	1340	1344	1344	1340	4655
559	20231207	093800	223171885	1349	1345	1350	1342	7329
560	20231207	093700	213297347	1344	1344	1344	1344	30
561	20231207	093600	213257027	1344	1351	1351	1344	9752
562	20231207	093500	200130417	1351	1357	1357	1351	22
563	20231207	093400	200100629	1357	1352	1357	1350	1009
564	20231207	093300	198737864	1357	1357	1357	1357	5
565	20231207	093200	198731079	1357	1355	1358	1352	2319
566	20231207	093100	195591748	1364	1368	1368	1355	122
567	20231207	093000	195426380	1372	1370	1372	1370	300
568	20231207	092900	195015158	1380	1360	1380	1360	2580
569	20231207	092800	191463683	1360	1353	1360	1352	5203
570	20231207	092700	184395932	1353	1354	1354	1353	300
571	20231207	092600	183990027	1359	1362	1362	1359	1889
572	20231207	092500	181420784	1362	1353	1380	1353	10708
573	20231207	092400	166730658	1353	1353	1353	1353	0
574	20231207	092300	166730658	1353	1353	1353	1353	3245
575	20231207	092200	162340173	1355	1349	1355	1349	4287
576	20231207	092100	156548253	1349	1349	1349	1349	0
577	20231207	092000	156548253	1349	1340	1349	1340	31
578	20231207	091900	156506704	1340	1349	1349	1340	5030
579	20231207	091800	149737163	1349	1350	1350	1349	1553
580	20231207	091700	147641317	1350	1344	1350	1344	700
581	20231207	091600	146697307	1343	1338	1343	1338	2410
582	20231207	091500	143465752	1335	1335	1335	1335	0
583	20231207	091400	143465752	1335	1339	1339	1335	2325
584	20231207	091300	140358792	1341	1340	1341	1340	1205
585	20231207	091200	138743003	1340	1340	1340	1339	355
586	20231207	091100	138267320	1340	1339	1340	1338	499
587	20231207	091000	137599396	1338	1340	1340	1338	1411
588	20231207	090900	135711106	1333	1335	1335	1331	1397
589	20231207	090800	133849269	1335	1335	1336	1335	1131
590	20231207	090700	132338609	1330	1338	1338	1330	3982
591	20231207	090600	127029774	1338	1340	1347	1338	1923
592	20231207	090500	124453665	1341	1349	1349	1341	1560
593	20231207	090400	122352569	1350	1349	1350	1347	3418
594	20231207	090300	117738699	1335	1330	1342	1330	4006
595	20231207	090200	112390497	1330	1331	1338	1328	7892
596	20231207	090100	101897310	1331	1335	1340	1321	21207
597	20231207	090000	73659366	1342	1362	1366	1330	54135