KissMeData/018500/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190300	943539306	1662	1662	1662	1662	24054
3	20231211	190200	943539306	1662	1662	1662	1662	0
4	20231211	190100	943539306	1662	1662	1662	1662	0
5	20231211	190000	943539306	1662	1662	1662	1662	0
6	20231211	185900	943539306	1662	1662	1662	1662	0
7	20231211	185800	943539306	1662	1662	1662	1662	0
8	20231211	185700	943539306	1662	1662	1662	1662	0
9	20231211	185600	943539306	1662	1662	1662	1662	0
10	20231211	185500	943539306	1662	1662	1662	1662	0
11	20231211	185400	943539306	1662	1662	1662	1662	0
12	20231211	185300	943539306	1662	1662	1662	1662	0
13	20231211	185200	943539306	1662	1662	1662	1662	0
14	20231211	185100	943539306	1662	1662	1662	1662	0
15	20231211	185000	943539306	1662	1662	1662	1662	0
16	20231211	184900	943539306	1662	1662	1662	1662	0
17	20231211	184800	943539306	1662	1662	1662	1662	0
18	20231211	184700	943539306	1662	1662	1662	1662	0
19	20231211	184600	943539306	1662	1662	1662	1662	0
20	20231211	184500	943539306	1662	1662	1662	1662	0
21	20231211	184400	943539306	1662	1662	1662	1662	0
22	20231211	184300	943539306	1662	1662	1662	1662	0
23	20231211	184200	943539306	1662	1662	1662	1662	0
24	20231211	184100	943539306	1662	1662	1662	1662	0
25	20231211	184000	943539306	1662	1662	1662	1662	0
26	20231211	183900	943539306	1662	1662	1662	1662	0
27	20231211	183800	943539306	1662	1662	1662	1662	0
28	20231211	183700	943539306	1662	1662	1662	1662	0
29	20231211	183600	943539306	1662	1662	1662	1662	0
30	20231211	183500	943539306	1662	1662	1662	1662	0
31	20231211	183400	943539306	1662	1662	1662	1662	0
32	20231211	183300	943539306	1662	1662	1662	1662	24054
33	20231211	183200	943539306	1662	1662	1662	1662	0
34	20231211	183100	943539306	1662	1662	1662	1662	0
35	20231211	183000	943539306	1662	1662	1662	1662	0
36	20231211	182900	943539306	1662	1662	1662	1662	0
37	20231211	182800	943539306	1662	1662	1662	1662	0
38	20231211	182700	943539306	1662	1662	1662	1662	0
39	20231211	182600	943539306	1662	1662	1662	1662	0
40	20231211	182500	943539306	1662	1662	1662	1662	0
41	20231211	182400	943539306	1662	1662	1662	1662	0
42	20231211	182300	943539306	1662	1662	1662	1662	0
43	20231211	182200	943539306	1662	1662	1662	1662	0
44	20231211	182100	943539306	1662	1662	1662	1662	0
45	20231211	182000	943539306	1662	1662	1662	1662	0
46	20231211	181900	943539306	1662	1662	1662	1662	0
47	20231211	181800	943539306	1662	1662	1662	1662	0
48	20231211	181700	943539306	1662	1662	1662	1662	0
49	20231211	181600	943539306	1662	1662	1662	1662	0
50	20231211	181500	943539306	1662	1662	1662	1662	0
51	20231211	181400	943539306	1662	1662	1662	1662	0
52	20231211	181300	943539306	1662	1662	1662	1662	0
53	20231211	181200	943539306	1662	1662	1662	1662	0
54	20231211	181100	943539306	1662	1662	1662	1662	0
55	20231211	181000	943539306	1662	1662	1662	1662	0
56	20231211	180900	943539306	1662	1662	1662	1662	0
57	20231211	180800	943539306	1662	1662	1662	1662	0
58	20231211	180700	943539306	1662	1662	1662	1662	0
59	20231211	180600	943539306	1662	1662	1662	1662	0
60	20231211	180500	943539306	1662	1662	1662	1662	0
61	20231211	180400	943539306	1662	1662	1662	1662	0
62	20231211	180300	943539306	1662	1662	1662	1662	24054
63	20231211	180200	943539306	1662	1662	1662	1662	0
64	20231211	180100	943539306	1662	1662	1662	1662	0
65	20231211	180000	943539306	1662	1662	1662	1662	0
66	20231211	175900	943539306	1662	1662	1662	1662	0
67	20231211	175800	943539306	1662	1662	1662	1662	0
68	20231211	175700	943539306	1662	1662	1662	1662	0
69	20231211	175600	943539306	1662	1662	1662	1662	0
70	20231211	175500	943539306	1662	1662	1662	1662	0
71	20231211	175400	943539306	1662	1662	1662	1662	0
72	20231211	175300	943539306	1662	1662	1662	1662	0
73	20231211	175200	943539306	1662	1662	1662	1662	0
74	20231211	175100	943539306	1662	1662	1662	1662	0
75	20231211	175000	943539306	1662	1662	1662	1662	0
76	20231211	174900	943539306	1662	1662	1662	1662	0
77	20231211	174800	943539306	1662	1662	1662	1662	0
78	20231211	174700	943539306	1662	1662	1662	1662	0
79	20231211	174600	943539306	1662	1662	1662	1662	0
80	20231211	174500	943539306	1662	1662	1662	1662	0
81	20231211	174400	943539306	1662	1662	1662	1662	0
82	20231211	174300	943539306	1662	1662	1662	1662	0
83	20231211	174200	943539306	1662	1662	1662	1662	0
84	20231211	174100	943539306	1662	1662	1662	1662	0
85	20231211	174000	943539306	1662	1662	1662	1662	0
86	20231211	173900	943539306	1662	1662	1662	1662	0
87	20231211	173800	943539306	1662	1662	1662	1662	0
88	20231211	173700	943539306	1662	1662	1662	1662	0
89	20231211	173600	943539306	1662	1662	1662	1662	0
90	20231211	173500	943539306	1662	1662	1662	1662	0
91	20231211	173400	943539306	1662	1662	1662	1662	0
92	20231211	173300	943539306	1662	1662	1662	1662	24054
93	20231211	173200	943539306	1662	1662	1662	1662	0
94	20231211	173100	943539306	1662	1662	1662	1662	0
95	20231211	173000	943539306	1662	1662	1662	1662	0
96	20231211	172900	943539306	1662	1662	1662	1662	0
97	20231211	172800	943539306	1662	1662	1662	1662	0
98	20231211	172700	943539306	1662	1662	1662	1662	0
99	20231211	172600	943539306	1662	1662	1662	1662	0
100	20231211	172500	943539306	1662	1662	1662	1662	0
101	20231211	172400	943539306	1662	1662	1662	1662	0
102	20231211	172300	943539306	1662	1662	1662	1662	0
103	20231211	172200	943539306	1662	1662	1662	1662	0
104	20231211	172100	943539306	1662	1662	1662	1662	0
105	20231211	172000	943539306	1662	1662	1662	1662	0
106	20231211	171900	943539306	1662	1662	1662	1662	0
107	20231211	171800	943539306	1662	1662	1662	1662	0
108	20231211	171700	943539306	1662	1662	1662	1662	0
109	20231211	171600	943539306	1662	1662	1662	1662	0
110	20231211	171500	943539306	1662	1662	1662	1662	0
111	20231211	171400	943539306	1662	1662	1662	1662	0
112	20231211	171300	943539306	1662	1662	1662	1662	0
113	20231211	171200	943539306	1662	1662	1662	1662	0
114	20231211	171100	943539306	1662	1662	1662	1662	0
115	20231211	171000	943539306	1662	1662	1662	1662	0
116	20231211	170900	943539306	1662	1662	1662	1662	0
117	20231211	170800	943539306	1662	1662	1662	1662	0
118	20231211	170700	943539306	1662	1662	1662	1662	0
119	20231211	170600	943539306	1662	1662	1662	1662	0
120	20231211	170500	943539306	1662	1662	1662	1662	0
121	20231211	170400	943539306	1662	1662	1662	1662	0
122	20231211	170300	943539306	1662	1662	1662	1662	24054
123	20231211	170200	943539306	1662	1662	1662	1662	0
124	20231211	170100	943539306	1662	1662	1662	1662	0
125	20231211	170000	943539306	1662	1662	1662	1662	0
126	20231211	165900	943539306	1662	1662	1662	1662	0
127	20231211	165800	943539306	1662	1662	1662	1662	0
128	20231211	165700	943539306	1662	1662	1662	1662	0
129	20231211	165600	943539306	1662	1662	1662	1662	0
130	20231211	165500	943539306	1662	1662	1662	1662	0
131	20231211	165400	943539306	1662	1662	1662	1662	0
132	20231211	165300	943539306	1662	1662	1662	1662	0
133	20231211	165200	943539306	1662	1662	1662	1662	0
134	20231211	165100	943539306	1662	1662	1662	1662	0
135	20231211	165000	943539306	1662	1662	1662	1662	0
136	20231211	164900	943539306	1662	1662	1662	1662	0
137	20231211	164800	943539306	1662	1662	1662	1662	0
138	20231211	164700	943539306	1662	1662	1662	1662	0
139	20231211	164600	943539306	1662	1662	1662	1662	0
140	20231211	164500	943539306	1662	1662	1662	1662	0
141	20231211	164400	943539306	1662	1662	1662	1662	0
142	20231211	164300	943539306	1662	1662	1662	1662	0
143	20231211	164200	943539306	1662	1662	1662	1662	0
144	20231211	164100	943539306	1662	1662	1662	1662	0
145	20231211	164000	943539306	1662	1662	1662	1662	0
146	20231211	163900	943539306	1662	1662	1662	1662	0
147	20231211	163800	943539306	1662	1662	1662	1662	0
148	20231211	163700	943539306	1662	1662	1662	1662	0
149	20231211	163600	943539306	1662	1662	1662	1662	0
150	20231211	163500	943539306	1662	1662	1662	1662	0
151	20231211	163400	943539306	1662	1662	1662	1662	0
152	20231211	163300	943539306	1662	1662	1662	1662	24054
153	20231211	163200	943539306	1662	1662	1662	1662	0
154	20231211	163100	943539306	1662	1662	1662	1662	0
155	20231211	163000	943539306	1662	1662	1662	1662	0
156	20231211	162900	943539306	1662	1662	1662	1662	0
157	20231211	162800	943539306	1662	1662	1662	1662	0
158	20231211	162700	943539306	1662	1662	1662	1662	0
159	20231211	162600	943539306	1662	1662	1662	1662	0
160	20231211	162500	943539306	1662	1662	1662	1662	0
161	20231211	162400	943539306	1662	1662	1662	1662	0
162	20231211	162300	943539306	1662	1662	1662	1662	0
163	20231211	162200	943539306	1662	1662	1662	1662	0
164	20231211	162100	943539306	1662	1662	1662	1662	0
165	20231211	162000	943539306	1662	1662	1662	1662	0
166	20231211	161900	943539306	1662	1662	1662	1662	0
167	20231211	161800	943539306	1662	1662	1662	1662	0
168	20231211	161700	943539306	1662	1662	1662	1662	0
169	20231211	161600	943539306	1662	1662	1662	1662	0
170	20231211	161500	943539306	1662	1662	1662	1662	0
171	20231211	161400	943539306	1662	1662	1662	1662	0
172	20231211	161300	943539306	1662	1662	1662	1662	0
173	20231211	161200	943539306	1662	1662	1662	1662	0
174	20231211	161100	943539306	1662	1662	1662	1662	0
175	20231211	161000	943539306	1662	1662	1662	1662	0
176	20231211	160900	943539306	1662	1662	1662	1662	0
177	20231211	160800	943539306	1662	1662	1662	1662	0
178	20231211	160700	943539306	1662	1662	1662	1662	0
179	20231211	160600	943539306	1662	1662	1662	1662	0
180	20231211	160500	943539306	1662	1662	1662	1662	0
181	20231211	160400	943539306	1662	1662	1662	1662	0
182	20231211	160300	943539306	1662	1662	1662	1662	24054
183	20231211	160200	943539306	1662	1662	1662	1662	0
184	20231211	160100	943539306	1662	1662	1662	1662	0
185	20231211	160000	943539306	1662	1662	1662	1662	0
186	20231211	155900	943539306	1662	1662	1662	1662	0
187	20231211	155800	943539306	1662	1662	1662	1662	0
188	20231211	155700	943539306	1662	1662	1662	1662	0
189	20231211	155600	943539306	1662	1662	1662	1662	0
190	20231211	155500	943539306	1662	1662	1662	1662	0
191	20231211	155400	943539306	1662	1662	1662	1662	0
192	20231211	155300	943539306	1662	1662	1662	1662	0
193	20231211	155200	943539306	1662	1662	1662	1662	0
194	20231211	155100	943539306	1662	1662	1662	1662	0
195	20231211	155000	943539306	1662	1662	1662	1662	0
196	20231211	154900	943539306	1662	1662	1662	1662	0
197	20231211	154800	943539306	1662	1662	1662	1662	0
198	20231211	154700	943539306	1662	1662	1662	1662	0
199	20231211	154600	943539306	1662	1662	1662	1662	0
200	20231211	154500	943539306	1662	1662	1662	1662	0
201	20231211	154400	943539306	1662	1662	1662	1662	0
202	20231211	154300	943539306	1662	1662	1662	1662	0
203	20231211	154200	943539306	1662	1662	1662	1662	0
204	20231211	154100	943539306	1662	1662	1662	1662	0
205	20231211	154000	943539306	1662	1662	1662	1662	0
206	20231211	153900	943539306	1662	1662	1662	1662	0
207	20231211	153800	943539306	1662	1662	1662	1662	0
208	20231211	153700	943539306	1662	1662	1662	1662	0
209	20231211	153600	943539306	1662	1662	1662	1662	0
210	20231211	153500	943539306	1662	1662	1662	1662	0
211	20231211	153400	943539306	1662	1662	1662	1662	0
212	20231211	153300	943539306	1662	1662	1662	1662	24054
213	20231211	153200	943539306	1662	1662	1662	1662	0
214	20231211	153100	943539306	1662	1662	1662	1662	0
215	20231211	153000	943539306	1662	1662	1662	1662	24054
216	20231211	152900	903561558	1655	1655	1655	1655	0
217	20231211	152800	903561558	1655	1655	1655	1655	0
218	20231211	152700	903561558	1655	1655	1655	1655	0
219	20231211	152600	903561558	1655	1655	1655	1655	0
220	20231211	152500	903561558	1655	1655	1655	1655	0
221	20231211	152400	903561558	1655	1655	1655	1655	0
222	20231211	152300	903561558	1655	1655	1655	1655	0
223	20231211	152200	903561558	1655	1655	1655	1655	0
224	20231211	152100	903561558	1655	1655	1655	1655	0
225	20231211	152000	903561558	1655	1655	1655	1655	0
226	20231211	151900	903561558	1655	1653	1655	1653	6206
227	20231211	151800	893296970	1650	1652	1652	1650	2000
228	20231211	151700	889996086	1652	1650	1652	1650	585
229	20231211	151600	889029720	1650	1650	1650	1650	1000
230	20231211	151500	887379720	1650	1653	1653	1650	2216
231	20231211	151400	883720162	1652	1652	1652	1651	3103
232	20231211	151300	878594053	1652	1652	1652	1652	3066
233	20231211	151200	873529021	1652	1651	1652	1651	724
234	20231211	151100	872333317	1651	1651	1651	1651	472
235	20231211	151000	871554045	1650	1650	1650	1650	1500
236	20231211	150900	869079045	1650	1651	1651	1650	501
237	20231211	150800	868252394	1650	1651	1651	1650	1574
238	20231211	150700	865655152	1651	1650	1651	1650	1925
239	20231211	150600	862478760	1650	1649	1650	1649	12430
240	20231211	150500	841970260	1650	1648	1650	1648	11925
241	20231211	150400	822300136	1647	1649	1650	1647	2657
242	20231211	150300	817921500	1648	1650	1650	1648	1210
243	20231211	150200	815926227	1649	1650	1650	1649	571
244	20231211	150100	814984082	1650	1649	1650	1649	1029
245	20231211	150000	813286956	1649	1649	1649	1649	1002
246	20231211	145900	811634658	1648	1647	1648	1647	681
247	20231211	145800	810512811	1648	1648	1648	1648	0
248	20231211	145700	810512811	1648	1648	1648	1648	0
249	20231211	145600	810512811	1648	1648	1648	1648	50
250	20231211	145500	810430411	1645	1645	1645	1645	0
251	20231211	145400	810430411	1645	1648	1648	1645	2300
252	20231211	145300	806645213	1648	1648	1648	1648	1231
253	20231211	145200	804616525	1648	1648	1648	1648	155
254	20231211	145100	804361085	1648	1648	1648	1648	250
255	20231211	145000	803949085	1648	1648	1648	1648	0
256	20231211	144900	803949085	1648	1648	1648	1648	5
257	20231211	144800	803940845	1648	1648	1648	1648	0
258	20231211	144700	803940845	1648	1648	1648	1648	679
259	20231211	144600	802821853	1649	1649	1649	1649	0
260	20231211	144500	802821853	1649	1649	1649	1649	0
261	20231211	144400	802821853	1649	1649	1649	1649	0
262	20231211	144300	802821853	1649	1649	1649	1649	0
263	20231211	144200	802821853	1649	1649	1649	1649	0
264	20231211	144100	802821853	1649	1649	1649	1649	0
265	20231211	144000	802821853	1649	1649	1649	1649	0
266	20231211	143900	802821853	1649	1648	1649	1648	1479
267	20231211	143800	800383100	1649	1649	1649	1649	0
268	20231211	143700	800383100	1649	1649	1649	1649	3
269	20231211	143600	800378153	1646	1646	1646	1646	1000
270	20231211	143500	798732153	1646	1647	1647	1646	1370
271	20231211	143400	796476763	1646	1646	1646	1646	250
272	20231211	143300	796065263	1647	1647	1647	1647	0
273	20231211	143200	796065263	1647	1647	1647	1647	1072
274	20231211	143100	794299679	1647	1647	1647	1647	0
275	20231211	143000	794299679	1647	1647	1647	1647	10
276	20231211	142900	794283209	1647	1647	1647	1647	71
277	20231211	142800	794166272	1649	1649	1649	1649	0
278	20231211	142700	794166272	1649	1649	1649	1649	50
279	20231211	142600	794083822	1649	1649	1649	1649	0
280	20231211	142500	794083822	1649	1649	1649	1649	0
281	20231211	142400	794083822	1649	1649	1649	1649	0
282	20231211	142300	794083822	1649	1649	1649	1649	0
283	20231211	142200	794083822	1649	1649	1649	1649	0
284	20231211	142100	794083822	1649	1649	1649	1649	500
285	20231211	142000	793259322	1646	1646	1646	1646	0
286	20231211	141900	793259322	1646	1646	1646	1646	20
287	20231211	141800	793226402	1645	1645	1645	1645	0
288	20231211	141700	793226402	1645	1645	1645	1645	0
289	20231211	141600	793226402	1645	1648	1648	1645	1000
290	20231211	141500	791580985	1648	1648	1648	1648	0
291	20231211	141400	791580985	1648	1648	1648	1648	0
292	20231211	141300	791580985	1648	1648	1648	1648	0
293	20231211	141200	791580985	1648	1648	1648	1648	0
294	20231211	141100	791580985	1648	1648	1648	1648	0
295	20231211	141000	791580985	1648	1647	1648	1647	400
296	20231211	140900	790922163	1647	1647	1647	1647	1
297	20231211	140800	790920516	1647	1646	1647	1646	125
298	20231211	140700	790714645	1646	1646	1646	1646	19
299	20231211	140600	790683371	1646	1646	1646	1646	94
300	20231211	140500	790528647	1646	1647	1647	1646	104
301	20231211	140400	790357363	1647	1645	1647	1645	31
302	20231211	140300	790306308	1645	1645	1645	1645	0
303	20231211	140200	790306308	1645	1645	1645	1645	81
304	20231211	140100	790173063	1645	1645	1645	1645	1
305	20231211	140000	790171418	1645	1645	1645	1645	50
306	20231211	135900	790089168	1645	1644	1645	1644	2235
307	20231211	135800	786413347	1644	1644	1644	1644	2
308	20231211	135700	786410059	1645	1645	1645	1645	1249
309	20231211	135600	784355454	1645	1645	1645	1645	4
310	20231211	135500	784348874	1645	1645	1645	1645	451
311	20231211	135400	783606979	1644	1645	1645	1644	3354
312	20231211	135300	778090048	1645	1648	1648	1645	19070
313	20231211	135200	746690682	1648	1649	1649	1648	292
314	20231211	135100	746209366	1649	1652	1652	1649	7403
315	20231211	135000	733980692	1652	1652	1652	1652	12
316	20231211	134900	733960868	1652	1652	1652	1652	180
317	20231211	134800	733663508	1653	1652	1653	1652	142
318	20231211	134700	733428893	1652	1652	1652	1652	103
319	20231211	134600	733258737	1652	1652	1652	1652	0
320	20231211	134500	733258737	1652	1652	1652	1652	0
321	20231211	134400	733258737	1652	1652	1652	1652	1
322	20231211	134300	733257085	1652	1652	1652	1652	17
323	20231211	134200	733229001	1652	1652	1652	1652	17
324	20231211	134100	733200917	1652	1654	1654	1652	465
325	20231211	134000	732432437	1652	1652	1652	1652	0
326	20231211	133900	732432437	1652	1652	1652	1652	0
327	20231211	133800	732432437	1652	1652	1652	1652	0
328	20231211	133700	732432437	1652	1652	1652	1652	2000
329	20231211	133600	729128437	1654	1654	1654	1654	0
330	20231211	133500	729128437	1654	1654	1654	1654	337
331	20231211	133400	728571039	1654	1654	1654	1654	0
332	20231211	133300	728571039	1654	1654	1654	1654	4
333	20231211	133200	728564423	1654	1654	1654	1654	300
334	20231211	133100	728068223	1651	1651	1651	1651	0
335	20231211	133000	728068223	1651	1651	1651	1651	0
336	20231211	132900	728068223	1651	1651	1651	1651	20
337	20231211	132800	728035203	1651	1651	1651	1651	0
338	20231211	132700	728035203	1651	1651	1651	1651	0
339	20231211	132600	728035203	1651	1651	1651	1651	0
340	20231211	132500	728035203	1651	1651	1651	1651	84
341	20231211	132400	727896519	1651	1649	1651	1649	5277
342	20231211	132300	719187260	1649	1649	1649	1649	532
343	20231211	132200	718309992	1649	1648	1649	1648	5001
344	20231211	132100	710068343	1648	1650	1650	1647	9322
345	20231211	132000	694709315	1650	1650	1650	1650	272
346	20231211	131900	694260515	1650	1653	1653	1650	20000
347	20231211	131800	661250799	1656	1655	1656	1655	1000
348	20231211	131700	659595600	1652	1652	1652	1652	0
349	20231211	131600	659595600	1652	1652	1652	1652	100
350	20231211	131500	659430400	1652	1652	1652	1652	0
351	20231211	131400	659430400	1652	1652	1652	1652	0
352	20231211	131300	659430400	1652	1652	1652	1652	0
353	20231211	131200	659430400	1652	1652	1652	1652	0
354	20231211	131100	659430400	1652	1652	1652	1652	10
355	20231211	131000	659413880	1652	1652	1652	1652	0
356	20231211	130900	659413880	1652	1652	1652	1652	0
357	20231211	130800	659413880	1652	1652	1652	1652	591
358	20231211	130700	658437548	1651	1651	1651	1651	0
359	20231211	130600	658437548	1651	1651	1651	1651	0
360	20231211	130500	658437548	1651	1651	1651	1651	45
361	20231211	130400	658363253	1651	1651	1651	1651	0
362	20231211	130300	658363253	1651	1651	1651	1651	0
363	20231211	130200	658363253	1651	1650	1651	1650	949
364	20231211	130100	656796954	1651	1652	1652	1651	2395
365	20231211	130000	652842754	1652	1652	1652	1652	1030
366	20231211	125900	651141194	1652	1652	1652	1652	0
367	20231211	125800	651141194	1652	1652	1652	1652	0
368	20231211	125700	651141194	1652	1652	1652	1652	103
369	20231211	125600	650971038	1655	1655	1655	1655	0
370	20231211	125500	650971038	1655	1655	1655	1655	0
371	20231211	125400	650971038	1655	1655	1655	1655	16
372	20231211	125300	650944558	1652	1652	1652	1652	0
373	20231211	125200	650944558	1652	1652	1652	1652	380
374	20231211	125100	650316798	1653	1653	1653	1653	0
375	20231211	125000	650316798	1653	1653	1653	1653	23
376	20231211	124900	650278779	1653	1653	1653	1653	0
377	20231211	124800	650278779	1653	1653	1653	1653	30
378	20231211	124700	650229189	1653	1653	1653	1653	0
379	20231211	124600	650229189	1653	1653	1653	1653	65
380	20231211	124500	650121744	1652	1652	1652	1652	0
381	20231211	124400	650121744	1652	1652	1652	1652	0
382	20231211	124300	650121744	1652	1652	1652	1652	0
383	20231211	124200	650121744	1652	1652	1652	1652	0
384	20231211	124100	650121744	1652	1652	1652	1652	0
385	20231211	124000	650121744	1652	1654	1654	1652	3028
386	20231211	123900	645117389	1654	1654	1654	1654	0
387	20231211	123800	645117389	1654	1654	1654	1654	0
388	20231211	123700	645117389	1654	1654	1654	1654	0
389	20231211	123600	645117389	1654	1654	1654	1654	0
390	20231211	123500	645117389	1654	1654	1654	1654	200
391	20231211	123400	644786589	1654	1654	1654	1654	100
392	20231211	123300	644621189	1654	1654	1654	1654	1903
393	20231211	123200	641473627	1654	1654	1654	1654	30
394	20231211	123100	641424007	1654	1654	1654	1654	216
395	20231211	123000	641066743	1655	1655	1655	1655	283
396	20231211	122900	640598378	1657	1657	1657	1657	190
397	20231211	122800	640283548	1657	1656	1657	1656	1000
398	20231211	122700	638627048	1655	1655	1655	1655	100
399	20231211	122600	638461548	1655	1655	1655	1655	500
400	20231211	122500	637634048	1655	1655	1655	1655	564
401	20231211	122400	636700628	1655	1655	1655	1655	16
402	20231211	122300	636674148	1654	1654	1654	1654	0
403	20231211	122200	636674148	1654	1654	1654	1654	50
404	20231211	122100	636591448	1654	1654	1654	1654	0
405	20231211	122000	636591448	1654	1654	1654	1654	30
406	20231211	121900	636541828	1654	1655	1655	1654	600
407	20231211	121800	635549128	1654	1654	1654	1654	20
408	20231211	121700	635516048	1654	1654	1654	1654	474
409	20231211	121600	634732052	1654	1654	1654	1654	26
410	20231211	121500	634689048	1654	1654	1654	1654	100
411	20231211	121400	634523648	1654	1654	1654	1654	110
412	20231211	121300	634341708	1655	1655	1655	1655	500
413	20231211	121200	633514208	1655	1655	1655	1655	38
414	20231211	121100	633451318	1656	1655	1656	1655	338
415	20231211	121000	632891597	1655	1655	1655	1655	0
416	20231211	120900	632891597	1655	1655	1655	1655	1501
417	20231211	120800	630407442	1651	1651	1651	1651	0
418	20231211	120700	630407442	1651	1651	1651	1651	350
419	20231211	120600	629829592	1651	1654	1654	1651	3300
420	20231211	120500	624379286	1652	1652	1652	1652	0
421	20231211	120400	624379286	1652	1654	1654	1652	1200
422	20231211	120300	622396428	1654	1654	1654	1654	0
423	20231211	120200	622396428	1654	1654	1654	1654	0
424	20231211	120100	622396428	1654	1658	1659	1654	160
425	20231211	120000	622131239	1659	1659	1659	1659	0
426	20231211	115900	622131239	1659	1659	1659	1659	0
427	20231211	115800	622131239	1659	1659	1659	1659	48
428	20231211	115700	622051607	1659	1658	1659	1658	6
429	20231211	115600	622041658	1658	1658	1658	1658	0
430	20231211	115500	622041658	1658	1657	1658	1655	986
431	20231211	115400	620409594	1658	1658	1658	1658	1376
432	20231211	115300	618128186	1658	1658	1658	1658	617
433	20231211	115200	617105200	1659	1659	1659	1659	343
434	20231211	115100	616536163	1658	1658	1658	1658	8
435	20231211	115000	616522899	1658	1658	1658	1658	1100
436	20231211	114900	614699099	1658	1658	1658	1658	0
437	20231211	114800	614699099	1658	1656	1658	1656	155
438	20231211	114700	614442209	1656	1656	1656	1656	0
439	20231211	114600	614442209	1656	1656	1656	1656	0
440	20231211	114500	614442209	1656	1657	1658	1656	32
441	20231211	114400	614389165	1658	1658	1658	1658	5
442	20231211	114300	614380875	1656	1656	1656	1656	10
443	20231211	114200	614364315	1655	1655	1655	1655	149
444	20231211	114100	614117720	1656	1652	1656	1652	2944
445	20231211	114000	609244542	1651	1651	1651	1651	0
446	20231211	113900	609244542	1651	1651	1651	1651	1
447	20231211	113800	609242891	1650	1650	1650	1650	25
448	20231211	113700	609201641	1650	1650	1650	1650	21
449	20231211	113600	609166991	1653	1653	1653	1650	53
450	20231211	113500	609079388	1650	1656	1656	1650	13107
451	20231211	113400	587435491	1653	1653	1653	1653	0
452	20231211	113300	587435491	1653	1653	1653	1653	264
453	20231211	113200	586999099	1653	1653	1653	1653	6
454	20231211	113100	586989181	1653	1653	1653	1653	0
455	20231211	113000	586989181	1653	1653	1653	1653	1000
456	20231211	112900	585336181	1655	1656	1656	1655	11074
457	20231211	112800	566997738	1656	1656	1656	1656	1100
458	20231211	112700	565176138	1656	1657	1657	1656	321
459	20231211	112600	564644266	1657	1656	1658	1656	2090
460	20231211	112500	561180648	1657	1657	1657	1657	100
461	20231211	112400	561014948	1656	1655	1657	1655	230
462	20231211	112300	560634082	1655	1653	1655	1653	2762
463	20231211	112200	556063042	1653	1653	1655	1653	355
464	20231211	112100	555475593	1654	1653	1654	1653	616
465	20231211	112000	554457340	1655	1653	1655	1653	99
466	20231211	111900	554293677	1652	1655	1655	1652	2376
467	20231211	111800	550363701	1655	1655	1655	1655	42
468	20231211	111700	550294191	1655	1655	1655	1655	50
469	20231211	111600	550211441	1655	1656	1656	1655	1100
470	20231211	111500	548390881	1656	1657	1657	1656	272
471	20231211	111400	547940178	1658	1658	1658	1658	0
472	20231211	111300	547940178	1658	1658	1658	1658	1
473	20231211	111200	547938520	1658	1658	1658	1658	1
474	20231211	111100	547936862	1657	1657	1657	1657	7
475	20231211	111000	547925263	1657	1658	1658	1657	206
476	20231211	110900	547583722	1658	1657	1658	1657	11
477	20231211	110800	547565494	1657	1657	1657	1657	1
478	20231211	110700	547563837	1657	1657	1657	1657	20
479	20231211	110600	547530697	1657	1657	1657	1657	23
480	20231211	110500	547492586	1657	1657	1657	1657	527
481	20231211	110400	546619347	1657	1657	1657	1657	114
482	20231211	110300	546430449	1657	1657	1657	1657	124
483	20231211	110200	546224981	1657	1657	1657	1657	170
484	20231211	110100	545943291	1657	1657	1657	1657	35
485	20231211	110000	545885296	1657	1658	1658	1657	5193
486	20231211	105900	537279382	1658	1658	1658	1658	174
487	20231211	105800	536990890	1658	1658	1658	1658	10
488	20231211	105700	536974310	1659	1660	1660	1659	657
489	20231211	105600	535884041	1660	1660	1660	1660	0
490	20231211	105500	535884041	1660	1660	1660	1660	0
491	20231211	105400	535884041	1660	1660	1660	1660	0
492	20231211	105300	535884041	1660	1661	1661	1660	177
493	20231211	105200	535590102	1663	1663	1663	1663	0
494	20231211	105100	535590102	1663	1663	1663	1663	119
495	20231211	105000	535392205	1662	1661	1662	1661	2795
496	20231211	104900	530747696	1660	1662	1662	1660	459
497	20231211	104800	529985726	1662	1662	1662	1662	30
498	20231211	104700	529935866	1662	1663	1663	1662	207
499	20231211	104600	529591831	1662	1662	1662	1662	0
500	20231211	104500	529591831	1662	1662	1662	1662	1
501	20231211	104400	529590169	1662	1661	1662	1661	2150
502	20231211	104300	526017780	1661	1659	1661	1659	201
503	20231211	104200	525684319	1659	1659	1659	1659	0
504	20231211	104100	525684319	1659	1659	1659	1659	0
505	20231211	104000	525684319	1659	1659	1659	1659	2
506	20231211	103900	525681001	1658	1658	1658	1658	0
507	20231211	103800	525681001	1658	1658	1658	1658	0
508	20231211	103700	525681001	1658	1658	1658	1658	0
509	20231211	103600	525681001	1658	1664	1664	1658	3510
510	20231211	103500	519852014	1663	1663	1663	1663	136
511	20231211	103400	519625846	1663	1664	1664	1663	226
512	20231211	103300	519249982	1664	1664	1664	1664	512
513	20231211	103200	518398014	1664	1663	1664	1663	328
514	20231211	103100	517852537	1663	1661	1663	1660	1161
515	20231211	103000	515924304	1662	1660	1662	1660	248
516	20231211	102900	515512420	1660	1657	1660	1657	1817
517	20231211	102800	512497133	1657	1652	1657	1652	1136
518	20231211	102700	510617372	1653	1653	1653	1653	466
519	20231211	102600	509847074	1653	1653	1653	1653	1099
520	20231211	102500	508030427	1653	1652	1653	1652	783
521	20231211	102400	506736131	1652	1652	1652	1652	101
522	20231211	102300	506569279	1652	1653	1653	1652	3646
523	20231211	102200	500544325	1655	1655	1655	1655	0
524	20231211	102100	500544325	1655	1654	1655	1654	155
525	20231211	102000	500287939	1654	1654	1654	1654	0
526	20231211	101900	500287939	1654	1656	1656	1654	2275
527	20231211	101800	496522605	1658	1656	1658	1656	1200
528	20231211	101700	494533405	1656	1656	1656	1656	1168
529	20231211	101600	492599197	1656	1657	1657	1656	120
530	20231211	101500	492400427	1656	1661	1661	1656	1018
531	20231211	101400	490709619	1661	1661	1661	1661	1
532	20231211	101300	490707958	1656	1656	1656	1656	0
533	20231211	101200	490707958	1656	1658	1658	1656	10481
534	20231211	101100	473350361	1656	1658	1658	1656	1900
535	20231211	101000	470200257	1662	1663	1663	1658	3433
536	20231211	100900	464500127	1663	1663	1663	1663	187
537	20231211	100800	464189146	1663	1663	1663	1663	2844
538	20231211	100700	459459574	1668	1668	1668	1668	828
539	20231211	100600	458078470	1668	1665	1668	1665	4248
540	20231211	100500	450998130	1667	1666	1668	1661	4534
541	20231211	100400	443444946	1667	1663	1667	1662	1598
542	20231211	100300	440785237	1663	1667	1667	1663	1013
543	20231211	100200	439098036	1667	1666	1668	1666	4237
544	20231211	100100	432034692	1666	1665	1667	1665	5423
545	20231211	100000	423003234	1665	1661	1665	1661	9017
546	20231211	095900	408006570	1662	1662	1662	1661	2231
547	20231211	095800	404300688	1663	1662	1665	1657	5603
548	20231211	095700	394990073	1656	1653	1662	1653	73415
549	20231211	095600	273240959	1653	1652	1653	1652	1629
550	20231211	095500	270548252	1652	1652	1652	1652	200
551	20231211	095400	270217852	1651	1652	1652	1651	833
552	20231211	095300	268842391	1651	1653	1653	1651	1543
553	20231211	095200	266294364	1654	1654	1654	1653	4247
554	20231211	095100	259272376	1651	1651	1654	1651	1659
555	20231211	095000	256532461	1655	1648	1655	1648	12268
556	20231211	094900	236269522	1644	1644	1644	1644	1
557	20231211	094800	236267878	1643	1648	1648	1643	575
558	20231211	094700	235320428	1642	1644	1645	1642	1428
559	20231211	094600	232971473	1645	1645	1645	1645	533
560	20231211	094500	232094688	1648	1648	1648	1642	3915
561	20231211	094400	225661448	1648	1649	1649	1645	3570
562	20231211	094300	219778278	1649	1650	1650	1649	367
563	20231211	094200	219173028	1650	1649	1650	1649	1086
564	20231211	094100	217381943	1650	1649	1650	1649	11737
565	20231211	094000	198015903	1649	1648	1649	1648	2365
566	20231211	093900	194116903	1646	1644	1649	1644	4705
567	20231211	093800	186362858	1645	1649	1649	1645	1497
568	20231211	093700	183898281	1647	1644	1647	1644	566
569	20231211	093600	182966199	1644	1643	1652	1640	9548
570	20231211	093500	167248037	1643	1640	1643	1637	8068
571	20231211	093400	154020719	1637	1637	1637	1637	50
572	20231211	093300	153938869	1637	1640	1643	1637	1784
573	20231211	093200	151012293	1635	1637	1640	1635	7116
574	20231211	093100	139376353	1640	1640	1640	1640	3010
575	20231211	093000	134439953	1640	1635	1640	1635	2153
576	20231211	092900	130911829	1633	1633	1633	1633	2000
577	20231211	092800	127645829	1640	1641	1644	1640	301
578	20231211	092700	127152107	1640	1636	1645	1636	15660
579	20231211	092600	101451489	1635	1634	1635	1629	4290
580	20231211	092500	94447119	1629	1629	1629	1629	0
581	20231211	092400	94447119	1629	1628	1629	1628	718
582	20231211	092300	93277747	1628	1629	1635	1628	1613
583	20231211	092200	90647114	1629	1631	1635	1629	6016
584	20231211	092100	80832594	1631	1631	1631	1631	50
585	20231211	092000	80751044	1630	1632	1634	1630	1437
586	20231211	091900	78405842	1632	1631	1632	1631	714
587	20231211	091800	77240981	1631	1629	1631	1629	9075
588	20231211	091700	62440321	1630	1630	1631	1630	1055
589	20231211	091600	60720439	1631	1625	1631	1625	5115
590	20231211	091500	52392165	1625	1625	1625	1625	570
591	20231211	091400	51465915	1621	1624	1625	1621	1022
592	20231211	091300	49807172	1625	1625	1625	1625	0
593	20231211	091200	49807172	1625	1619	1625	1619	1044
594	20231211	091100	48116930	1619	1619	1619	1619	600
595	20231211	091000	47145530	1625	1624	1625	1624	2146
596	20231211	090900	43658790	1623	1615	1623	1615	10140
597	20231211	090800	27253042	1615	1615	1615	1615	200
598	20231211	090700	26930042	1615	1619	1625	1615	3466
599	20231211	090600	21315662	1615	1608	1615	1606	3018
600	20231211	090500	16446865	1606	1606	1606	1606	57
601	20231211	090400	16355323	1606	1606	1607	1606	3193
602	20231211	090300	11226165	1601	1601	1601	1601	300
603	20231211	090200	10745865	1601	1602	1602	1601	3850
604	20231211	090100	4581709	1601	1601	1601	1601	1
605	20231211	090000	4580108	1600	1598	1600	1598	2866