KissMeData/040610/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192200	309191966	1571	1571	1571	1571	5011
3	20231201	192100	309191966	1571	1571	1571	1571	0
4	20231201	192000	309191966	1571	1571	1571	1571	0
5	20231201	191900	309191966	1571	1571	1571	1571	0
6	20231201	191800	309191966	1571	1571	1571	1571	0
7	20231201	191700	309191966	1571	1571	1571	1571	0
8	20231201	191600	309191966	1571	1571	1571	1571	0
9	20231201	191500	309191966	1571	1571	1571	1571	0
10	20231201	191400	309191966	1571	1571	1571	1571	0
11	20231201	191300	309191966	1571	1571	1571	1571	0
12	20231201	191200	309191966	1571	1571	1571	1571	0
13	20231201	191100	309191966	1571	1571	1571	1571	0
14	20231201	191000	309191966	1571	1571	1571	1571	0
15	20231201	190900	309191966	1571	1571	1571	1571	0
16	20231201	190800	309191966	1571	1571	1571	1571	0
17	20231201	190700	309191966	1571	1571	1571	1571	0
18	20231201	190600	309191966	1571	1571	1571	1571	0
19	20231201	190500	309191966	1571	1571	1571	1571	0
20	20231201	190400	309191966	1571	1571	1571	1571	0
21	20231201	190300	309191966	1571	1571	1571	1571	0
22	20231201	190200	309191966	1571	1571	1571	1571	0
23	20231201	190100	309191966	1571	1571	1571	1571	0
24	20231201	190000	309191966	1571	1571	1571	1571	0
25	20231201	185900	309191966	1571	1571	1571	1571	0
26	20231201	185800	309191966	1571	1571	1571	1571	0
27	20231201	185700	309191966	1571	1571	1571	1571	0
28	20231201	185600	309191966	1571	1571	1571	1571	0
29	20231201	185500	309191966	1571	1571	1571	1571	0
30	20231201	185400	309191966	1571	1571	1571	1571	0
31	20231201	185300	309191966	1571	1571	1571	1571	0
32	20231201	185200	309191966	1571	1571	1571	1571	5011
33	20231201	185100	309191966	1571	1571	1571	1571	0
34	20231201	185000	309191966	1571	1571	1571	1571	0
35	20231201	184900	309191966	1571	1571	1571	1571	0
36	20231201	184800	309191966	1571	1571	1571	1571	0
37	20231201	184700	309191966	1571	1571	1571	1571	0
38	20231201	184600	309191966	1571	1571	1571	1571	0
39	20231201	184500	309191966	1571	1571	1571	1571	0
40	20231201	184400	309191966	1571	1571	1571	1571	0
41	20231201	184300	309191966	1571	1571	1571	1571	0
42	20231201	184200	309191966	1571	1571	1571	1571	0
43	20231201	184100	309191966	1571	1571	1571	1571	0
44	20231201	184000	309191966	1571	1571	1571	1571	0
45	20231201	183900	309191966	1571	1571	1571	1571	0
46	20231201	183800	309191966	1571	1571	1571	1571	0
47	20231201	183700	309191966	1571	1571	1571	1571	0
48	20231201	183600	309191966	1571	1571	1571	1571	0
49	20231201	183500	309191966	1571	1571	1571	1571	0
50	20231201	183400	309191966	1571	1571	1571	1571	0
51	20231201	183300	309191966	1571	1571	1571	1571	0
52	20231201	183200	309191966	1571	1571	1571	1571	0
53	20231201	183100	309191966	1571	1571	1571	1571	0
54	20231201	183000	309191966	1571	1571	1571	1571	0
55	20231201	182900	309191966	1571	1571	1571	1571	0
56	20231201	182800	309191966	1571	1571	1571	1571	0
57	20231201	182700	309191966	1571	1571	1571	1571	0
58	20231201	182600	309191966	1571	1571	1571	1571	0
59	20231201	182500	309191966	1571	1571	1571	1571	0
60	20231201	182400	309191966	1571	1571	1571	1571	0
61	20231201	182300	309191966	1571	1571	1571	1571	0
62	20231201	182200	309191966	1571	1571	1571	1571	5011
63	20231201	182100	309191966	1571	1571	1571	1571	0
64	20231201	182000	309191966	1571	1571	1571	1571	0
65	20231201	181900	309191966	1571	1571	1571	1571	0
66	20231201	181800	309191966	1571	1571	1571	1571	0
67	20231201	181700	309191966	1571	1571	1571	1571	0
68	20231201	181600	309191966	1571	1571	1571	1571	0
69	20231201	181500	309191966	1571	1571	1571	1571	0
70	20231201	181400	309191966	1571	1571	1571	1571	0
71	20231201	181300	309191966	1571	1571	1571	1571	0
72	20231201	181200	309191966	1571	1571	1571	1571	0
73	20231201	181100	309191966	1571	1571	1571	1571	0
74	20231201	181000	309191966	1571	1571	1571	1571	0
75	20231201	180900	309191966	1571	1571	1571	1571	0
76	20231201	180800	309191966	1571	1571	1571	1571	0
77	20231201	180700	309191966	1571	1571	1571	1571	0
78	20231201	180600	309191966	1571	1571	1571	1571	0
79	20231201	180500	309191966	1571	1571	1571	1571	0
80	20231201	180400	309191966	1571	1571	1571	1571	0
81	20231201	180300	309191966	1571	1571	1571	1571	0
82	20231201	180200	309191966	1571	1571	1571	1571	0
83	20231201	180100	309191966	1571	1571	1571	1571	0
84	20231201	180000	309191966	1571	1571	1571	1571	0
85	20231201	175900	309191966	1571	1571	1571	1571	0
86	20231201	175800	309191966	1571	1571	1571	1571	0
87	20231201	175700	309191966	1571	1571	1571	1571	0
88	20231201	175600	309191966	1571	1571	1571	1571	0
89	20231201	175500	309191966	1571	1571	1571	1571	0
90	20231201	175400	309191966	1571	1571	1571	1571	0
91	20231201	175300	309191966	1571	1571	1571	1571	0
92	20231201	175200	309191966	1571	1571	1571	1571	5011
93	20231201	175100	309191966	1571	1571	1571	1571	0
94	20231201	175000	309191966	1571	1571	1571	1571	0
95	20231201	174900	309191966	1571	1571	1571	1571	0
96	20231201	174800	309191966	1571	1571	1571	1571	0
97	20231201	174700	309191966	1571	1571	1571	1571	0
98	20231201	174600	309191966	1571	1571	1571	1571	0
99	20231201	174500	309191966	1571	1571	1571	1571	0
100	20231201	174400	309191966	1571	1571	1571	1571	0
101	20231201	174300	309191966	1571	1571	1571	1571	0
102	20231201	174200	309191966	1571	1571	1571	1571	0
103	20231201	174100	309191966	1571	1571	1571	1571	0
104	20231201	174000	309191966	1571	1571	1571	1571	0
105	20231201	173900	309191966	1571	1571	1571	1571	0
106	20231201	173800	309191966	1571	1571	1571	1571	0
107	20231201	173700	309191966	1571	1571	1571	1571	0
108	20231201	173600	309191966	1571	1571	1571	1571	0
109	20231201	173500	309191966	1571	1571	1571	1571	0
110	20231201	173400	309191966	1571	1571	1571	1571	0
111	20231201	173300	309191966	1571	1571	1571	1571	0
112	20231201	173200	309191966	1571	1571	1571	1571	0
113	20231201	173100	309191966	1571	1571	1571	1571	0
114	20231201	173000	309191966	1571	1571	1571	1571	0
115	20231201	172900	309191966	1571	1571	1571	1571	0
116	20231201	172800	309191966	1571	1571	1571	1571	0
117	20231201	172700	309191966	1571	1571	1571	1571	0
118	20231201	172600	309191966	1571	1571	1571	1571	0
119	20231201	172500	309191966	1571	1571	1571	1571	0
120	20231201	172400	309191966	1571	1571	1571	1571	0
121	20231201	172300	309191966	1571	1571	1571	1571	0
122	20231201	172200	309191966	1571	1571	1571	1571	5011
123	20231201	172100	309191966	1571	1571	1571	1571	0
124	20231201	172000	309191966	1571	1571	1571	1571	0
125	20231201	171900	309191966	1571	1571	1571	1571	0
126	20231201	171800	309191966	1571	1571	1571	1571	0
127	20231201	171700	309191966	1571	1571	1571	1571	0
128	20231201	171600	309191966	1571	1571	1571	1571	0
129	20231201	171500	309191966	1571	1571	1571	1571	0
130	20231201	171400	309191966	1571	1571	1571	1571	0
131	20231201	171300	309191966	1571	1571	1571	1571	0
132	20231201	171200	309191966	1571	1571	1571	1571	0
133	20231201	171100	309191966	1571	1571	1571	1571	0
134	20231201	171000	309191966	1571	1571	1571	1571	0
135	20231201	170900	309191966	1571	1571	1571	1571	0
136	20231201	170800	309191966	1571	1571	1571	1571	0
137	20231201	170700	309191966	1571	1571	1571	1571	0
138	20231201	170600	309191966	1571	1571	1571	1571	0
139	20231201	170500	309191966	1571	1571	1571	1571	0
140	20231201	170400	309191966	1571	1571	1571	1571	0
141	20231201	170300	309191966	1571	1571	1571	1571	0
142	20231201	170200	309191966	1571	1571	1571	1571	0
143	20231201	170100	309191966	1571	1571	1571	1571	0
144	20231201	170000	309191966	1571	1571	1571	1571	0
145	20231201	165900	309191966	1571	1571	1571	1571	0
146	20231201	165800	309191966	1571	1571	1571	1571	0
147	20231201	165700	309191966	1571	1571	1571	1571	0
148	20231201	165600	309191966	1571	1571	1571	1571	0
149	20231201	165500	309191966	1571	1571	1571	1571	0
150	20231201	165400	309191966	1571	1571	1571	1571	0
151	20231201	165300	309191966	1571	1571	1571	1571	0
152	20231201	165200	309191966	1571	1571	1571	1571	5011
153	20231201	165100	309191966	1571	1571	1571	1571	0
154	20231201	165000	309191966	1571	1571	1571	1571	0
155	20231201	164900	309191966	1571	1571	1571	1571	0
156	20231201	164800	309191966	1571	1571	1571	1571	0
157	20231201	164700	309191966	1571	1571	1571	1571	0
158	20231201	164600	309191966	1571	1571	1571	1571	0
159	20231201	164500	309191966	1571	1571	1571	1571	0
160	20231201	164400	309191966	1571	1571	1571	1571	0
161	20231201	164300	309191966	1571	1571	1571	1571	0
162	20231201	164200	309191966	1571	1571	1571	1571	0
163	20231201	164100	309191966	1571	1571	1571	1571	0
164	20231201	164000	309191966	1571	1571	1571	1571	0
165	20231201	163900	309191966	1571	1571	1571	1571	0
166	20231201	163800	309191966	1571	1571	1571	1571	0
167	20231201	163700	309191966	1571	1571	1571	1571	0
168	20231201	163600	309191966	1571	1571	1571	1571	0
169	20231201	163500	309191966	1571	1571	1571	1571	0
170	20231201	163400	309191966	1571	1571	1571	1571	0
171	20231201	163300	309191966	1571	1571	1571	1571	0
172	20231201	163200	309191966	1571	1571	1571	1571	0
173	20231201	163100	309191966	1571	1571	1571	1571	0
174	20231201	163000	309191966	1571	1571	1571	1571	0
175	20231201	162900	309191966	1571	1571	1571	1571	0
176	20231201	162800	309191966	1571	1571	1571	1571	0
177	20231201	162700	309191966	1571	1571	1571	1571	0
178	20231201	162600	309191966	1571	1571	1571	1571	0
179	20231201	162500	309191966	1571	1571	1571	1571	0
180	20231201	162400	309191966	1571	1571	1571	1571	0
181	20231201	162300	309191966	1571	1571	1571	1571	0
182	20231201	162200	309191966	1571	1571	1571	1571	5011
183	20231201	162100	309191966	1571	1571	1571	1571	0
184	20231201	162000	309191966	1571	1571	1571	1571	0
185	20231201	161900	309191966	1571	1571	1571	1571	0
186	20231201	161800	309191966	1571	1571	1571	1571	0
187	20231201	161700	309191966	1571	1571	1571	1571	0
188	20231201	161600	309191966	1571	1571	1571	1571	0
189	20231201	161500	309191966	1571	1571	1571	1571	0
190	20231201	161400	309191966	1571	1571	1571	1571	0
191	20231201	161300	309191966	1571	1571	1571	1571	0
192	20231201	161200	309191966	1571	1571	1571	1571	0
193	20231201	161100	309191966	1571	1571	1571	1571	0
194	20231201	161000	309191966	1571	1571	1571	1571	0
195	20231201	160900	309191966	1571	1571	1571	1571	0
196	20231201	160800	309191966	1571	1571	1571	1571	0
197	20231201	160700	309191966	1571	1571	1571	1571	0
198	20231201	160600	309191966	1571	1571	1571	1571	0
199	20231201	160500	309191966	1571	1571	1571	1571	0
200	20231201	160400	309191966	1571	1571	1571	1571	0
201	20231201	160300	309191966	1571	1571	1571	1571	0
202	20231201	160200	309191966	1571	1571	1571	1571	0
203	20231201	160100	309191966	1571	1571	1571	1571	0
204	20231201	160000	309191966	1571	1571	1571	1571	0
205	20231201	155900	309191966	1571	1571	1571	1571	0
206	20231201	155800	309191966	1571	1571	1571	1571	0
207	20231201	155700	309191966	1571	1571	1571	1571	0
208	20231201	155600	309191966	1571	1571	1571	1571	0
209	20231201	155500	309191966	1571	1571	1571	1571	0
210	20231201	155400	309191966	1571	1571	1571	1571	0
211	20231201	155300	309191966	1571	1571	1571	1571	0
212	20231201	155200	309191966	1571	1571	1571	1571	5011
213	20231201	155100	309191966	1571	1571	1571	1571	0
214	20231201	155000	309191966	1571	1571	1571	1571	0
215	20231201	154900	309191966	1571	1571	1571	1571	0
216	20231201	154800	309191966	1571	1571	1571	1571	0
217	20231201	154700	309191966	1571	1571	1571	1571	0
218	20231201	154600	309191966	1571	1571	1571	1571	0
219	20231201	154500	309191966	1571	1571	1571	1571	0
220	20231201	154400	309191966	1571	1571	1571	1571	0
221	20231201	154300	309191966	1571	1571	1571	1571	0
222	20231201	154200	309191966	1571	1571	1571	1571	0
223	20231201	154100	309191966	1571	1571	1571	1571	0
224	20231201	154000	309191966	1571	1571	1571	1571	0
225	20231201	153900	309191966	1571	1571	1571	1571	0
226	20231201	153800	309191966	1571	1571	1571	1571	0
227	20231201	153700	309191966	1571	1571	1571	1571	0
228	20231201	153600	309191966	1571	1571	1571	1571	0
229	20231201	153500	309191966	1571	1571	1571	1571	0
230	20231201	153400	309191966	1571	1571	1571	1571	0
231	20231201	153300	309191966	1571	1571	1571	1571	0
232	20231201	153200	309191966	1571	1571	1571	1571	0
233	20231201	153100	309191966	1571	1571	1571	1571	0
234	20231201	153000	309191966	1571	1571	1571	1571	5011
235	20231201	152900	301319685	1572	1572	1572	1572	0
236	20231201	152800	301319685	1572	1572	1572	1572	0
237	20231201	152700	301319685	1572	1572	1572	1572	0
238	20231201	152600	301319685	1572	1572	1572	1572	0
239	20231201	152500	301319685	1572	1572	1572	1572	0
240	20231201	152400	301319685	1572	1572	1572	1572	0
241	20231201	152300	301319685	1572	1572	1572	1572	0
242	20231201	152200	301319685	1572	1572	1572	1572	0
243	20231201	152100	301319685	1572	1572	1572	1572	0
244	20231201	152000	301319685	1572	1572	1572	1572	0
245	20231201	151900	301319685	1572	1573	1574	1572	568
246	20231201	151800	300426118	1565	1573	1573	1565	199
247	20231201	151700	300113099	1569	1569	1570	1569	354
248	20231201	151600	299557503	1569	1569	1569	1569	0
249	20231201	151500	299557503	1569	1574	1574	1569	377
250	20231201	151400	298964555	1574	1571	1574	1564	5569
251	20231201	151300	290241420	1572	1572	1572	1572	18
252	20231201	151200	290213124	1566	1567	1567	1566	3509
253	20231201	151100	284716994	1567	1573	1573	1567	517
254	20231201	151000	283906135	1567	1573	1573	1567	472
255	20231201	150900	283164783	1567	1567	1567	1567	0
256	20231201	150800	283164783	1567	1567	1567	1567	4
257	20231201	150700	283158515	1574	1574	1574	1574	242
258	20231201	150600	282777607	1574	1574	1574	1574	10
259	20231201	150500	282761867	1574	1574	1574	1574	0
260	20231201	150400	282761867	1574	1574	1574	1574	18
261	20231201	150300	282733535	1574	1574	1574	1574	320
262	20231201	150200	282229855	1574	1574	1574	1574	15
263	20231201	150100	282206245	1574	1574	1574	1574	55
264	20231201	150000	282119675	1575	1574	1575	1574	345
265	20231201	145900	281576498	1566	1566	1566	1566	0
266	20231201	145800	281576498	1566	1566	1566	1566	0
267	20231201	145700	281576498	1566	1576	1576	1566	496
268	20231201	145600	280799332	1576	1576	1576	1576	272
269	20231201	145500	280370660	1576	1576	1576	1576	0
270	20231201	145400	280370660	1576	1568	1576	1568	3362
271	20231201	145300	275081413	1568	1568	1568	1568	0
272	20231201	145200	275081413	1568	1568	1568	1568	178
273	20231201	145100	274802309	1565	1565	1565	1565	1
274	20231201	145000	274800744	1565	1565	1565	1565	1200
275	20231201	144900	272922744	1568	1568	1568	1568	0
276	20231201	144800	272922744	1568	1568	1568	1568	0
277	20231201	144700	272922744	1568	1568	1568	1568	0
278	20231201	144600	272922744	1568	1568	1568	1568	24
279	20231201	144500	272885112	1564	1564	1564	1564	1330
280	20231201	144400	270804992	1569	1569	1569	1569	1
281	20231201	144300	270803423	1571	1571	1571	1571	0
282	20231201	144200	270803423	1571	1566	1571	1566	579
283	20231201	144100	269895163	1563	1564	1564	1563	406
284	20231201	144000	269260274	1565	1565	1565	1565	200
285	20231201	143900	268947274	1564	1564	1564	1564	0
286	20231201	143800	268947274	1564	1564	1564	1564	4
287	20231201	143700	268941018	1563	1563	1563	1563	0
288	20231201	143600	268941018	1563	1563	1563	1563	0
289	20231201	143500	268941018	1563	1563	1563	1563	0
290	20231201	143400	268941018	1563	1563	1563	1563	0
291	20231201	143300	268941018	1563	1564	1564	1563	410
292	20231201	143200	268300132	1565	1566	1566	1565	2590
293	20231201	143100	264246285	1566	1566	1566	1566	1500
294	20231201	143000	261897285	1566	1569	1569	1566	2887
295	20231201	142900	257374675	1568	1568	1568	1568	100
296	20231201	142800	257217875	1567	1567	1567	1567	0
297	20231201	142700	257217875	1567	1567	1567	1567	0
298	20231201	142600	257217875	1567	1567	1567	1567	49
299	20231201	142500	257141092	1566	1566	1566	1566	20
300	20231201	142400	257109772	1567	1567	1567	1567	0
301	20231201	142300	257109772	1567	1567	1567	1567	0
302	20231201	142200	257109772	1567	1567	1567	1567	0
303	20231201	142100	257109772	1567	1567	1567	1567	0
304	20231201	142000	257109772	1567	1567	1567	1567	1
305	20231201	141900	257108205	1566	1566	1566	1566	0
306	20231201	141800	257108205	1566	1566	1566	1566	0
307	20231201	141700	257108205	1566	1566	1566	1566	0
308	20231201	141600	257108205	1566	1566	1566	1566	0
309	20231201	141500	257108205	1566	1566	1566	1566	0
310	20231201	141400	257108205	1566	1566	1566	1566	736
311	20231201	141300	255955629	1566	1566	1566	1566	0
312	20231201	141200	255955629	1566	1566	1566	1566	801
313	20231201	141100	254701263	1566	1566	1566	1566	311
314	20231201	141000	254214237	1568	1568	1568	1568	0
315	20231201	140900	254214237	1568	1568	1568	1568	0
316	20231201	140800	254214237	1568	1568	1568	1568	0
317	20231201	140700	254214237	1568	1568	1568	1568	0
318	20231201	140600	254214237	1568	1568	1568	1568	0
319	20231201	140500	254214237	1568	1567	1568	1567	47
320	20231201	140400	254140577	1567	1566	1567	1566	19
321	20231201	140300	254110809	1565	1565	1565	1565	0
322	20231201	140200	254110809	1565	1567	1567	1565	355
323	20231201	140100	253554919	1567	1567	1567	1567	1
324	20231201	140000	253553352	1566	1566	1566	1566	0
325	20231201	135900	253553352	1566	1566	1566	1566	0
326	20231201	135800	253553352	1566	1566	1566	1566	0
327	20231201	135700	253553352	1566	1566	1566	1566	0
328	20231201	135600	253553352	1566	1566	1566	1566	0
329	20231201	135500	253553352	1566	1566	1566	1566	0
330	20231201	135400	253553352	1566	1566	1566	1566	1
331	20231201	135300	253551786	1569	1569	1569	1569	0
332	20231201	135200	253551786	1569	1568	1569	1568	65
333	20231201	135100	253449809	1568	1568	1568	1568	1099
334	20231201	135000	251726577	1568	1568	1568	1568	0
335	20231201	134900	251726577	1568	1568	1568	1568	250
336	20231201	134800	251334577	1568	1568	1568	1568	0
337	20231201	134700	251334577	1568	1568	1568	1568	1
338	20231201	134600	251333009	1564	1564	1564	1564	0
339	20231201	134500	251333009	1564	1564	1564	1564	0
340	20231201	134400	251333009	1564	1564	1564	1564	0
341	20231201	134300	251333009	1564	1564	1564	1564	0
342	20231201	134200	251333009	1564	1564	1564	1564	0
343	20231201	134100	251333009	1564	1564	1564	1564	0
344	20231201	134000	251333009	1564	1564	1564	1564	2235
345	20231201	133900	247837469	1565	1565	1565	1565	4
346	20231201	133800	247831209	1565	1568	1568	1565	7138
347	20231201	133700	236659635	1568	1568	1568	1568	0
348	20231201	133600	236659635	1568	1568	1568	1568	20
349	20231201	133500	236628275	1568	1568	1568	1568	0
350	20231201	133400	236628275	1568	1568	1568	1568	1
351	20231201	133300	236626707	1569	1569	1569	1569	72
352	20231201	133200	236513739	1569	1569	1569	1569	0
353	20231201	133100	236513739	1569	1569	1569	1569	0
354	20231201	133000	236513739	1569	1569	1569	1569	1
355	20231201	132900	236512170	1569	1569	1569	1569	1
356	20231201	132800	236510601	1569	1569	1569	1569	0
357	20231201	132700	236510601	1569	1569	1569	1569	0
358	20231201	132600	236510601	1569	1569	1569	1569	0
359	20231201	132500	236510601	1569	1569	1569	1569	0
360	20231201	132400	236510601	1569	1569	1569	1569	0
361	20231201	132300	236510601	1569	1569	1569	1569	70
362	20231201	132200	236400771	1569	1569	1569	1569	0
363	20231201	132100	236400771	1569	1569	1569	1569	2
364	20231201	132000	236397633	1569	1569	1569	1569	0
365	20231201	131900	236397633	1569	1569	1569	1569	0
366	20231201	131800	236397633	1569	1570	1570	1569	619
367	20231201	131700	235426364	1572	1572	1572	1572	0
368	20231201	131600	235426364	1572	1572	1572	1572	0
369	20231201	131500	235426364	1572	1572	1572	1572	1
370	20231201	131400	235424792	1569	1569	1569	1569	0
371	20231201	131300	235424792	1569	1569	1569	1569	0
372	20231201	131200	235424792	1569	1569	1569	1569	89
373	20231201	131100	235285151	1573	1573	1573	1573	0
374	20231201	131000	235285151	1573	1573	1573	1573	0
375	20231201	130900	235285151	1573	1573	1573	1573	0
376	20231201	130800	235285151	1573	1573	1573	1573	0
377	20231201	130700	235285151	1573	1573	1573	1573	0
378	20231201	130600	235285151	1573	1573	1573	1573	0
379	20231201	130500	235285151	1573	1567	1573	1567	2405
380	20231201	130400	231516492	1565	1565	1565	1565	0
381	20231201	130300	231516492	1565	1565	1565	1565	0
382	20231201	130200	231516492	1565	1565	1565	1565	0
383	20231201	130100	231516492	1565	1565	1565	1565	0
384	20231201	130000	231516492	1565	1565	1565	1565	229
385	20231201	125900	231158107	1565	1565	1565	1565	12
386	20231201	125800	231139327	1565	1565	1565	1563	2088
387	20231201	125700	227875607	1565	1565	1565	1565	0
388	20231201	125600	227875607	1565	1565	1565	1565	60
389	20231201	125500	227781707	1565	1565	1565	1565	60
390	20231201	125400	227687807	1565	1565	1565	1565	60
391	20231201	125300	227593907	1565	1563	1565	1563	1836
392	20231201	125200	224724119	1564	1565	1565	1564	302
393	20231201	125100	224251731	1564	1564	1564	1564	0
394	20231201	125000	224251731	1564	1564	1564	1564	200
395	20231201	124900	223938931	1565	1565	1565	1565	428
396	20231201	124800	223269111	1565	1565	1565	1565	0
397	20231201	124700	223269111	1565	1565	1565	1565	0
398	20231201	124600	223269111	1565	1565	1565	1565	1501
399	20231201	124500	220920046	1565	1565	1565	1565	92
400	20231201	124400	220776066	1565	1566	1566	1565	112
401	20231201	124300	220600724	1566	1566	1566	1566	0
402	20231201	124200	220600724	1566	1566	1566	1566	0
403	20231201	124100	220600724	1566	1566	1566	1566	62
404	20231201	124000	220503632	1565	1566	1566	1565	65
405	20231201	123900	220401844	1566	1566	1566	1566	63
406	20231201	123800	220303186	1565	1566	1566	1565	732
407	20231201	123700	219156934	1567	1567	1567	1567	23
408	20231201	123600	219120893	1567	1567	1567	1567	0
409	20231201	123500	219120893	1567	1568	1568	1567	583
410	20231201	123400	218207250	1574	1574	1574	1574	0
411	20231201	123300	218207250	1574	1574	1574	1574	1
412	20231201	123200	218205676	1568	1568	1568	1568	0
413	20231201	123100	218205676	1568	1568	1568	1568	0
414	20231201	123000	218205676	1568	1568	1568	1568	0
415	20231201	122900	218205676	1568	1568	1568	1568	0
416	20231201	122800	218205676	1568	1568	1568	1568	0
417	20231201	122700	218205676	1568	1572	1572	1568	2
418	20231201	122600	218202536	1572	1572	1572	1572	0
419	20231201	122500	218202536	1572	1572	1572	1572	184
420	20231201	122400	217913288	1572	1572	1572	1567	2402
421	20231201	122300	214137349	1565	1566	1567	1565	5492
422	20231201	122200	205542307	1566	1567	1567	1565	10426
423	20231201	122100	189222798	1567	1568	1568	1567	2800
424	20231201	122000	184835028	1568	1569	1569	1568	1352
425	20231201	121900	182714972	1568	1569	1569	1568	3000
426	20231201	121800	178010224	1569	1570	1573	1569	9022
427	20231201	121700	163845668	1570	1570	1570	1570	4743
428	20231201	121600	156399158	1570	1574	1574	1570	12728
429	20231201	121500	136405178	1574	1574	1574	1574	0
430	20231201	121400	136405178	1574	1574	1574	1574	104
431	20231201	121300	136241482	1573	1574	1574	1573	569
432	20231201	121200	135346192	1574	1574	1574	1574	10
433	20231201	121100	135330452	1573	1573	1573	1573	0
434	20231201	121000	135330452	1573	1573	1573	1573	0
435	20231201	120900	135330452	1573	1573	1573	1573	0
436	20231201	120800	135330452	1573	1576	1576	1573	2
437	20231201	120700	135327303	1572	1572	1572	1572	0
438	20231201	120600	135327303	1572	1572	1572	1572	0
439	20231201	120500	135327303	1572	1572	1572	1572	0
440	20231201	120400	135327303	1572	1572	1572	1572	0
441	20231201	120300	135327303	1572	1572	1573	1572	14
442	20231201	120200	135305285	1571	1571	1571	1571	0
443	20231201	120100	135305285	1571	1571	1571	1571	0
444	20231201	120000	135305285	1571	1571	1571	1571	0
445	20231201	115900	135305285	1571	1571	1571	1571	0
446	20231201	115800	135305285	1571	1571	1571	1571	0
447	20231201	115700	135305285	1571	1571	1571	1571	0
448	20231201	115600	135305285	1571	1571	1571	1571	0
449	20231201	115500	135305285	1571	1571	1571	1571	0
450	20231201	115400	135305285	1571	1571	1571	1571	0
451	20231201	115300	135305285	1571	1571	1571	1571	0
452	20231201	115200	135305285	1571	1571	1571	1571	0
453	20231201	115100	135305285	1571	1571	1571	1571	0
454	20231201	115000	135305285	1571	1571	1571	1571	0
455	20231201	114900	135305285	1571	1575	1575	1571	534
456	20231201	114800	134465512	1573	1575	1575	1573	548
457	20231201	114700	133602728	1575	1575	1575	1575	0
458	20231201	114600	133602728	1575	1575	1575	1575	107
459	20231201	114500	133434203	1575	1575	1575	1575	0
460	20231201	114400	133434203	1575	1575	1575	1575	0
461	20231201	114300	133434203	1575	1575	1575	1575	0
462	20231201	114200	133434203	1575	1575	1575	1575	0
463	20231201	114100	133434203	1575	1576	1576	1575	2
464	20231201	114000	133431052	1575	1575	1575	1575	0
465	20231201	113900	133431052	1575	1575	1575	1575	0
466	20231201	113800	133431052	1575	1575	1575	1575	0
467	20231201	113700	133431052	1575	1575	1575	1575	0
468	20231201	113600	133431052	1575	1575	1575	1575	0
469	20231201	113500	133431052	1575	1575	1575	1575	188
470	20231201	113400	133134952	1575	1576	1576	1575	224
471	20231201	113300	132782052	1575	1575	1575	1575	1
472	20231201	113200	132780477	1575	1575	1575	1575	300
473	20231201	113100	132307977	1583	1583	1583	1583	21
474	20231201	113000	132274734	1584	1584	1584	1584	0
475	20231201	112900	132274734	1584	1584	1584	1584	1
476	20231201	112800	132273150	1586	1586	1586	1586	1
477	20231201	112700	132271564	1587	1586	1587	1586	7
478	20231201	112600	132260460	1586	1574	1586	1574	1260
479	20231201	112500	130277208	1574	1574	1574	1574	0
480	20231201	112400	130277208	1574	1574	1574	1574	156
481	20231201	112300	130031664	1574	1574	1574	1574	58
482	20231201	112200	129940372	1574	1575	1575	1574	3173
483	20231201	112100	124943945	1581	1581	1581	1581	0
484	20231201	112000	124943945	1581	1581	1581	1581	0
485	20231201	111900	124943945	1581	1581	1581	1581	1
486	20231201	111800	124942364	1574	1575	1575	1574	158
487	20231201	111700	124693592	1582	1582	1582	1582	0
488	20231201	111600	124693592	1582	1582	1582	1582	0
489	20231201	111500	124693592	1582	1582	1582	1582	0
490	20231201	111400	124693592	1582	1582	1582	1582	0
491	20231201	111300	124693592	1582	1575	1582	1575	159
492	20231201	111200	124443160	1575	1578	1578	1574	3171
493	20231201	111100	119447901	1578	1579	1579	1578	5498
494	20231201	111000	110771801	1582	1582	1582	1582	0
495	20231201	110900	110771801	1582	1582	1582	1582	52
496	20231201	110800	110689537	1582	1582	1582	1582	0
497	20231201	110700	110689537	1582	1582	1582	1582	0
498	20231201	110600	110689537	1582	1582	1582	1582	0
499	20231201	110500	110689537	1582	1582	1582	1582	0
500	20231201	110400	110689537	1582	1578	1582	1577	853
501	20231201	110300	109343750	1578	1579	1579	1578	710
502	20231201	110200	108223357	1578	1578	1578	1578	0
503	20231201	110100	108223357	1578	1578	1578	1578	0
504	20231201	110000	108223357	1578	1578	1578	1578	0
505	20231201	105900	108223357	1578	1578	1578	1578	178
506	20231201	105800	107942473	1578	1579	1579	1578	3
507	20231201	105700	107937737	1578	1579	1580	1578	74
508	20231201	105600	107820888	1577	1578	1578	1577	4
509	20231201	105500	107814577	1577	1580	1580	1577	841
510	20231201	105400	106487074	1579	1584	1584	1579	11
511	20231201	105300	106469655	1579	1580	1580	1578	896
512	20231201	105200	105055187	1579	1579	1579	1579	1256
513	20231201	105100	103071963	1578	1579	1579	1578	197
514	20231201	105000	102760902	1579	1580	1580	1579	2405
515	20231201	104900	98963309	1579	1584	1584	1579	15
516	20231201	104800	98939570	1580	1580	1580	1580	134
517	20231201	104700	98727850	1579	1582	1582	1579	2111
518	20231201	104600	95390127	1582	1582	1582	1582	0
519	20231201	104500	95390127	1582	1586	1586	1582	2365
520	20231201	104400	91646879	1586	1586	1586	1586	1001
521	20231201	104300	90059293	1585	1586	1586	1585	336
522	20231201	104200	89526470	1586	1586	1586	1586	0
523	20231201	104100	89526470	1586	1586	1586	1586	4
524	20231201	104000	89520126	1585	1585	1585	1585	1
525	20231201	103900	89518541	1582	1582	1582	1582	0
526	20231201	103800	89518541	1582	1582	1582	1582	0
527	20231201	103700	89518541	1582	1587	1587	1582	543
528	20231201	103600	88658345	1588	1589	1589	1588	1249
529	20231201	103500	86674518	1589	1589	1589	1589	0
530	20231201	103400	86674518	1589	1594	1594	1588	3715
531	20231201	103300	80757123	1594	1595	1595	1594	1854
532	20231201	103200	77801356	1595	1596	1596	1595	932
533	20231201	103100	76314157	1597	1597	1597	1597	145
534	20231201	103000	76082592	1596	1596	1596	1596	0
535	20231201	102900	76082592	1596	1596	1596	1596	0
536	20231201	102800	76082592	1596	1596	1596	1596	1
537	20231201	102700	76080996	1598	1598	1598	1598	0
538	20231201	102600	76080996	1598	1598	1598	1598	0
539	20231201	102500	76080996	1598	1598	1598	1598	0
540	20231201	102400	76080996	1598	1598	1598	1598	0
541	20231201	102300	76080996	1598	1598	1598	1598	0
542	20231201	102200	76080996	1598	1598	1598	1598	0
543	20231201	102100	76080996	1598	1598	1598	1598	0
544	20231201	102000	76080996	1598	1598	1598	1598	4
545	20231201	101900	76074604	1597	1596	1597	1596	61
546	20231201	101800	75977247	1596	1596	1596	1596	4
547	20231201	101700	75970863	1596	1597	1597	1596	5
548	20231201	101600	75962880	1597	1597	1597	1597	821
549	20231201	101500	74651743	1597	1597	1597	1597	1000
550	20231201	101400	73054743	1597	1598	1598	1597	1754
551	20231201	101300	70253252	1598	1599	1599	1598	264
552	20231201	101200	69831359	1598	1598	1598	1598	0
553	20231201	101100	69831359	1598	1599	1599	1598	106
554	20231201	101000	69661866	1599	1599	1599	1599	105
555	20231201	100900	69493971	1599	1599	1599	1599	99
556	20231201	100800	69335670	1598	1598	1598	1598	291
557	20231201	100700	68870652	1598	1598	1598	1598	709
558	20231201	100600	67737670	1598	1598	1598	1598	0
559	20231201	100500	67737670	1598	1599	1599	1598	61
560	20231201	100400	67640191	1600	1599	1600	1599	229
561	20231201	100300	67273837	1599	1599	1599	1599	123
562	20231201	100200	67077160	1598	1596	1598	1596	1565
563	20231201	100100	64576624	1595	1595	1595	1595	8
564	20231201	100000	64563864	1595	1595	1595	1595	0
565	20231201	095900	64563864	1595	1595	1595	1595	23
566	20231201	095800	64527179	1595	1595	1595	1595	0
567	20231201	095700	64527179	1595	1595	1595	1595	0
568	20231201	095600	64527179	1595	1595	1595	1595	0
569	20231201	095500	64527179	1595	1595	1595	1595	5
570	20231201	095400	64519204	1595	1595	1595	1595	1
571	20231201	095300	64517609	1597	1597	1597	1597	0
572	20231201	095200	64517609	1597	1597	1597	1597	0
573	20231201	095100	64517609	1597	1597	1597	1597	666
574	20231201	095000	63454007	1594	1597	1597	1594	1231
575	20231201	094900	61490753	1596	1596	1596	1596	217
576	20231201	094800	61144421	1596	1597	1597	1596	40
577	20231201	094700	61080580	1596	1598	1598	1596	38
578	20231201	094600	61019894	1596	1596	1596	1596	0
579	20231201	094500	61019894	1596	1596	1596	1596	62
580	20231201	094400	60920942	1596	1596	1596	1596	16
581	20231201	094300	60895406	1596	1598	1598	1596	35
582	20231201	094200	60839544	1594	1594	1594	1594	0
583	20231201	094100	60839544	1594	1594	1594	1594	0
584	20231201	094000	60839544	1594	1594	1594	1594	0
585	20231201	093900	60839544	1594	1594	1594	1594	0
586	20231201	093800	60839544	1594	1594	1594	1594	314
587	20231201	093700	60339028	1594	1594	1594	1593	339
588	20231201	093600	59798663	1594	1594	1594	1594	175
589	20231201	093500	59519713	1594	1598	1598	1594	2
590	20231201	093400	59516521	1594	1599	1599	1594	718
591	20231201	093300	58371324	1597	1599	1599	1597	736
592	20231201	093200	57195724	1599	1597	1599	1597	118
593	20231201	093100	57007144	1597	1596	1597	1596	340
594	20231201	093000	56464315	1596	1595	1596	1594	254
595	20231201	092900	56059082	1594	1594	1595	1594	143
596	20231201	092800	55831049	1595	1592	1595	1592	222
597	20231201	092700	55477065	1595	1593	1595	1593	311
598	20231201	092600	54981575	1593	1592	1593	1591	2459
599	20231201	092500	51066522	1591	1591	1591	1590	239
600	20231201	092400	50686274	1590	1588	1591	1588	2296
601	20231201	092300	47037474	1586	1586	1588	1586	43
602	20231201	092200	46969274	1586	1588	1588	1586	2
603	20231201	092100	46966100	1586	1587	1588	1586	284
604	20231201	092000	46515374	1587	1585	1587	1585	1980
605	20231201	091900	43375969	1577	1586	1586	1577	343
606	20231201	091800	42832358	1576	1576	1576	1574	2369
607	20231201	091700	39099214	1575	1576	1576	1575	1382
608	20231201	091600	36921940	1576	1576	1576	1576	628
609	20231201	091500	35932212	1576	1577	1577	1576	4122
610	20231201	091400	29435697	1579	1579	1579	1579	148
611	20231201	091300	29202005	1577	1579	1579	1577	125
612	20231201	091200	29004632	1576	1579	1579	1576	3612
613	20231201	091100	23302983	1579	1580	1580	1579	1578
614	20231201	091000	20810678	1580	1579	1580	1579	770
615	20231201	090900	19594251	1576	1581	1581	1575	4668
616	20231201	090800	12225177	1580	1581	1581	1580	943
617	20231201	090700	10735146	1582	1586	1586	1582	1367
618	20231201	090600	8569140	1586	1588	1588	1586	161
619	20231201	090500	8313496	1588	1590	1590	1588	375
620	20231201	090400	7717860	1590	1590	1590	1590	147
621	20231201	090300	7484130	1590	1590	1590	1590	2027
622	20231201	090200	4261200	1590	1590	1590	1590	632
623	20231201	090100	3256320	1590	1590	1590	1590	80
624	20231201	090000	3129120	1590	1590	1590	1590	931