KissMeData/335870/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210600	70267242	1566	1566	1566	1566	505
3	20231207	210500	70267242	1566	1566	1566	1566	0
4	20231207	210400	70267242	1566	1566	1566	1566	0
5	20231207	210300	70267242	1566	1566	1566	1566	0
6	20231207	210200	70267242	1566	1566	1566	1566	0
7	20231207	210100	70267242	1566	1566	1566	1566	0
8	20231207	210000	70267242	1566	1566	1566	1566	0
9	20231207	205900	70267242	1566	1566	1566	1566	0
10	20231207	205800	70267242	1566	1566	1566	1566	0
11	20231207	205700	70267242	1566	1566	1566	1566	0
12	20231207	205600	70267242	1566	1566	1566	1566	0
13	20231207	205500	70267242	1566	1566	1566	1566	0
14	20231207	205400	70267242	1566	1566	1566	1566	0
15	20231207	205300	70267242	1566	1566	1566	1566	0
16	20231207	205200	70267242	1566	1566	1566	1566	0
17	20231207	205100	70267242	1566	1566	1566	1566	0
18	20231207	205000	70267242	1566	1566	1566	1566	0
19	20231207	204900	70267242	1566	1566	1566	1566	0
20	20231207	204800	70267242	1566	1566	1566	1566	0
21	20231207	204700	70267242	1566	1566	1566	1566	0
22	20231207	204600	70267242	1566	1566	1566	1566	0
23	20231207	204500	70267242	1566	1566	1566	1566	0
24	20231207	204400	70267242	1566	1566	1566	1566	0
25	20231207	204300	70267242	1566	1566	1566	1566	0
26	20231207	204200	70267242	1566	1566	1566	1566	0
27	20231207	204100	70267242	1566	1566	1566	1566	0
28	20231207	204000	70267242	1566	1566	1566	1566	0
29	20231207	203900	70267242	1566	1566	1566	1566	0
30	20231207	203800	70267242	1566	1566	1566	1566	0
31	20231207	203700	70267242	1566	1566	1566	1566	0
32	20231207	203600	70267242	1566	1566	1566	1566	505
33	20231207	203500	70267242	1566	1566	1566	1566	0
34	20231207	203400	70267242	1566	1566	1566	1566	0
35	20231207	203300	70267242	1566	1566	1566	1566	0
36	20231207	203200	70267242	1566	1566	1566	1566	0
37	20231207	203100	70267242	1566	1566	1566	1566	0
38	20231207	203000	70267242	1566	1566	1566	1566	0
39	20231207	202900	70267242	1566	1566	1566	1566	0
40	20231207	202800	70267242	1566	1566	1566	1566	0
41	20231207	202700	70267242	1566	1566	1566	1566	0
42	20231207	202600	70267242	1566	1566	1566	1566	0
43	20231207	202500	70267242	1566	1566	1566	1566	0
44	20231207	202400	70267242	1566	1566	1566	1566	0
45	20231207	202300	70267242	1566	1566	1566	1566	0
46	20231207	202200	70267242	1566	1566	1566	1566	0
47	20231207	202100	70267242	1566	1566	1566	1566	0
48	20231207	202000	70267242	1566	1566	1566	1566	0
49	20231207	201900	70267242	1566	1566	1566	1566	0
50	20231207	201800	70267242	1566	1566	1566	1566	0
51	20231207	201700	70267242	1566	1566	1566	1566	0
52	20231207	201600	70267242	1566	1566	1566	1566	0
53	20231207	201500	70267242	1566	1566	1566	1566	0
54	20231207	201400	70267242	1566	1566	1566	1566	0
55	20231207	201300	70267242	1566	1566	1566	1566	0
56	20231207	201200	70267242	1566	1566	1566	1566	0
57	20231207	201100	70267242	1566	1566	1566	1566	0
58	20231207	201000	70267242	1566	1566	1566	1566	0
59	20231207	200900	70267242	1566	1566	1566	1566	0
60	20231207	200800	70267242	1566	1566	1566	1566	0
61	20231207	200700	70267242	1566	1566	1566	1566	0
62	20231207	200600	70267242	1566	1566	1566	1566	505
63	20231207	200500	70267242	1566	1566	1566	1566	0
64	20231207	200400	70267242	1566	1566	1566	1566	0
65	20231207	200300	70267242	1566	1566	1566	1566	0
66	20231207	200200	70267242	1566	1566	1566	1566	0
67	20231207	200100	70267242	1566	1566	1566	1566	0
68	20231207	200000	70267242	1566	1566	1566	1566	0
69	20231207	195900	70267242	1566	1566	1566	1566	0
70	20231207	195800	70267242	1566	1566	1566	1566	0
71	20231207	195700	70267242	1566	1566	1566	1566	0
72	20231207	195600	70267242	1566	1566	1566	1566	0
73	20231207	195500	70267242	1566	1566	1566	1566	0
74	20231207	195400	70267242	1566	1566	1566	1566	0
75	20231207	195300	70267242	1566	1566	1566	1566	0
76	20231207	195200	70267242	1566	1566	1566	1566	0
77	20231207	195100	70267242	1566	1566	1566	1566	0
78	20231207	195000	70267242	1566	1566	1566	1566	0
79	20231207	194900	70267242	1566	1566	1566	1566	0
80	20231207	194800	70267242	1566	1566	1566	1566	0
81	20231207	194700	70267242	1566	1566	1566	1566	0
82	20231207	194600	70267242	1566	1566	1566	1566	0
83	20231207	194500	70267242	1566	1566	1566	1566	0
84	20231207	194400	70267242	1566	1566	1566	1566	0
85	20231207	194300	70267242	1566	1566	1566	1566	0
86	20231207	194200	70267242	1566	1566	1566	1566	0
87	20231207	194100	70267242	1566	1566	1566	1566	0
88	20231207	194000	70267242	1566	1566	1566	1566	0
89	20231207	193900	70267242	1566	1566	1566	1566	0
90	20231207	193800	70267242	1566	1566	1566	1566	0
91	20231207	193700	70267242	1566	1566	1566	1566	0
92	20231207	193600	70267242	1566	1566	1566	1566	505
93	20231207	193500	70267242	1566	1566	1566	1566	0
94	20231207	193400	70267242	1566	1566	1566	1566	0
95	20231207	193300	70267242	1566	1566	1566	1566	0
96	20231207	193200	70267242	1566	1566	1566	1566	0
97	20231207	193100	70267242	1566	1566	1566	1566	0
98	20231207	193000	70267242	1566	1566	1566	1566	0
99	20231207	192900	70267242	1566	1566	1566	1566	0
100	20231207	192800	70267242	1566	1566	1566	1566	0
101	20231207	192700	70267242	1566	1566	1566	1566	0
102	20231207	192600	70267242	1566	1566	1566	1566	0
103	20231207	192500	70267242	1566	1566	1566	1566	0
104	20231207	192400	70267242	1566	1566	1566	1566	0
105	20231207	192300	70267242	1566	1566	1566	1566	0
106	20231207	192200	70267242	1566	1566	1566	1566	0
107	20231207	192100	70267242	1566	1566	1566	1566	0
108	20231207	192000	70267242	1566	1566	1566	1566	0
109	20231207	191900	70267242	1566	1566	1566	1566	0
110	20231207	191800	70267242	1566	1566	1566	1566	0
111	20231207	191700	70267242	1566	1566	1566	1566	0
112	20231207	191600	70267242	1566	1566	1566	1566	0
113	20231207	191500	70267242	1566	1566	1566	1566	0
114	20231207	191400	70267242	1566	1566	1566	1566	0
115	20231207	191300	70267242	1566	1566	1566	1566	0
116	20231207	191200	70267242	1566	1566	1566	1566	0
117	20231207	191100	70267242	1566	1566	1566	1566	0
118	20231207	191000	70267242	1566	1566	1566	1566	0
119	20231207	190900	70267242	1566	1566	1566	1566	0
120	20231207	190800	70267242	1566	1566	1566	1566	0
121	20231207	190700	70267242	1566	1566	1566	1566	0
122	20231207	190600	70267242	1566	1566	1566	1566	505
123	20231207	190500	70267242	1566	1566	1566	1566	0
124	20231207	190400	70267242	1566	1566	1566	1566	0
125	20231207	190300	70267242	1566	1566	1566	1566	0
126	20231207	190200	70267242	1566	1566	1566	1566	0
127	20231207	190100	70267242	1566	1566	1566	1566	0
128	20231207	190000	70267242	1566	1566	1566	1566	0
129	20231207	185900	70267242	1566	1566	1566	1566	0
130	20231207	185800	70267242	1566	1566	1566	1566	0
131	20231207	185700	70267242	1566	1566	1566	1566	0
132	20231207	185600	70267242	1566	1566	1566	1566	0
133	20231207	185500	70267242	1566	1566	1566	1566	0
134	20231207	185400	70267242	1566	1566	1566	1566	0
135	20231207	185300	70267242	1566	1566	1566	1566	0
136	20231207	185200	70267242	1566	1566	1566	1566	0
137	20231207	185100	70267242	1566	1566	1566	1566	0
138	20231207	185000	70267242	1566	1566	1566	1566	0
139	20231207	184900	70267242	1566	1566	1566	1566	0
140	20231207	184800	70267242	1566	1566	1566	1566	0
141	20231207	184700	70267242	1566	1566	1566	1566	0
142	20231207	184600	70267242	1566	1566	1566	1566	0
143	20231207	184500	70267242	1566	1566	1566	1566	0
144	20231207	184400	70267242	1566	1566	1566	1566	0
145	20231207	184300	70267242	1566	1566	1566	1566	0
146	20231207	184200	70267242	1566	1566	1566	1566	0
147	20231207	184100	70267242	1566	1566	1566	1566	0
148	20231207	184000	70267242	1566	1566	1566	1566	0
149	20231207	183900	70267242	1566	1566	1566	1566	0
150	20231207	183800	70267242	1566	1566	1566	1566	0
151	20231207	183700	70267242	1566	1566	1566	1566	0
152	20231207	183600	70267242	1566	1566	1566	1566	505
153	20231207	183500	70267242	1566	1566	1566	1566	0
154	20231207	183400	70267242	1566	1566	1566	1566	0
155	20231207	183300	70267242	1566	1566	1566	1566	0
156	20231207	183200	70267242	1566	1566	1566	1566	0
157	20231207	183100	70267242	1566	1566	1566	1566	0
158	20231207	183000	70267242	1566	1566	1566	1566	0
159	20231207	182900	70267242	1566	1566	1566	1566	0
160	20231207	182800	70267242	1566	1566	1566	1566	0
161	20231207	182700	70267242	1566	1566	1566	1566	0
162	20231207	182600	70267242	1566	1566	1566	1566	0
163	20231207	182500	70267242	1566	1566	1566	1566	0
164	20231207	182400	70267242	1566	1566	1566	1566	0
165	20231207	182300	70267242	1566	1566	1566	1566	0
166	20231207	182200	70267242	1566	1566	1566	1566	0
167	20231207	182100	70267242	1566	1566	1566	1566	0
168	20231207	182000	70267242	1566	1566	1566	1566	0
169	20231207	181900	70267242	1566	1566	1566	1566	0
170	20231207	181800	70267242	1566	1566	1566	1566	0
171	20231207	181700	70267242	1566	1566	1566	1566	0
172	20231207	181600	70267242	1566	1566	1566	1566	0
173	20231207	181500	70267242	1566	1566	1566	1566	0
174	20231207	181400	70267242	1566	1566	1566	1566	0
175	20231207	181300	70267242	1566	1566	1566	1566	0
176	20231207	181200	70267242	1566	1566	1566	1566	0
177	20231207	181100	70267242	1566	1566	1566	1566	0
178	20231207	181000	70267242	1566	1566	1566	1566	0
179	20231207	180900	70267242	1566	1566	1566	1566	0
180	20231207	180800	70267242	1566	1566	1566	1566	0
181	20231207	180700	70267242	1566	1566	1566	1566	0
182	20231207	180600	70267242	1566	1566	1566	1566	505
183	20231207	180500	70267242	1566	1566	1566	1566	0
184	20231207	180400	70267242	1566	1566	1566	1566	0
185	20231207	180300	70267242	1566	1566	1566	1566	0
186	20231207	180200	70267242	1566	1566	1566	1566	0
187	20231207	180100	70267242	1566	1566	1566	1566	0
188	20231207	180000	70267242	1566	1566	1566	1566	0
189	20231207	175900	70267242	1566	1566	1566	1566	0
190	20231207	175800	70267242	1566	1566	1566	1566	0
191	20231207	175700	70267242	1566	1566	1566	1566	0
192	20231207	175600	70267242	1566	1566	1566	1566	0
193	20231207	175500	70267242	1566	1566	1566	1566	0
194	20231207	175400	70267242	1566	1566	1566	1566	0
195	20231207	175300	70267242	1566	1566	1566	1566	0
196	20231207	175200	70267242	1566	1566	1566	1566	0
197	20231207	175100	70267242	1566	1566	1566	1566	0
198	20231207	175000	70267242	1566	1566	1566	1566	0
199	20231207	174900	70267242	1566	1566	1566	1566	0
200	20231207	174800	70267242	1566	1566	1566	1566	0
201	20231207	174700	70267242	1566	1566	1566	1566	0
202	20231207	174600	70267242	1566	1566	1566	1566	0
203	20231207	174500	70267242	1566	1566	1566	1566	0
204	20231207	174400	70267242	1566	1566	1566	1566	0
205	20231207	174300	70267242	1566	1566	1566	1566	0
206	20231207	174200	70267242	1566	1566	1566	1566	0
207	20231207	174100	70267242	1566	1566	1566	1566	0
208	20231207	174000	70267242	1566	1566	1566	1566	0
209	20231207	173900	70267242	1566	1566	1566	1566	0
210	20231207	173800	70267242	1566	1566	1566	1566	0
211	20231207	173700	70267242	1566	1566	1566	1566	0
212	20231207	173600	70267242	1566	1566	1566	1566	505
213	20231207	173500	70267242	1566	1566	1566	1566	0
214	20231207	173400	70267242	1566	1566	1566	1566	0
215	20231207	173300	70267242	1566	1566	1566	1566	0
216	20231207	173200	70267242	1566	1566	1566	1566	0
217	20231207	173100	70267242	1566	1566	1566	1566	0
218	20231207	173000	70267242	1566	1566	1566	1566	0
219	20231207	172900	70267242	1566	1566	1566	1566	0
220	20231207	172800	70267242	1566	1566	1566	1566	0
221	20231207	172700	70267242	1566	1566	1566	1566	0
222	20231207	172600	70267242	1566	1566	1566	1566	0
223	20231207	172500	70267242	1566	1566	1566	1566	0
224	20231207	172400	70267242	1566	1566	1566	1566	0
225	20231207	172300	70267242	1566	1566	1566	1566	0
226	20231207	172200	70267242	1566	1566	1566	1566	0
227	20231207	172100	70267242	1566	1566	1566	1566	0
228	20231207	172000	70267242	1566	1566	1566	1566	0
229	20231207	171900	70267242	1566	1566	1566	1566	0
230	20231207	171800	70267242	1566	1566	1566	1566	0
231	20231207	171700	70267242	1566	1566	1566	1566	0
232	20231207	171600	70267242	1566	1566	1566	1566	0
233	20231207	171500	70267242	1566	1566	1566	1566	0
234	20231207	171400	70267242	1566	1566	1566	1566	0
235	20231207	171300	70267242	1566	1566	1566	1566	0
236	20231207	171200	70267242	1566	1566	1566	1566	0
237	20231207	171100	70267242	1566	1566	1566	1566	0
238	20231207	171000	70267242	1566	1566	1566	1566	0
239	20231207	170900	70267242	1566	1566	1566	1566	0
240	20231207	170800	70267242	1566	1566	1566	1566	0
241	20231207	170700	70267242	1566	1566	1566	1566	0
242	20231207	170600	70267242	1566	1566	1566	1566	505
243	20231207	170500	70267242	1566	1566	1566	1566	0
244	20231207	170400	70267242	1566	1566	1566	1566	0
245	20231207	170300	70267242	1566	1566	1566	1566	0
246	20231207	170200	70267242	1566	1566	1566	1566	0
247	20231207	170100	70267242	1566	1566	1566	1566	0
248	20231207	170000	70267242	1566	1566	1566	1566	0
249	20231207	165900	70267242	1566	1566	1566	1566	0
250	20231207	165800	70267242	1566	1566	1566	1566	0
251	20231207	165700	70267242	1566	1566	1566	1566	0
252	20231207	165600	70267242	1566	1566	1566	1566	0
253	20231207	165500	70267242	1566	1566	1566	1566	0
254	20231207	165400	70267242	1566	1566	1566	1566	0
255	20231207	165300	70267242	1566	1566	1566	1566	0
256	20231207	165200	70267242	1566	1566	1566	1566	0
257	20231207	165100	70267242	1566	1566	1566	1566	0
258	20231207	165000	70267242	1566	1566	1566	1566	0
259	20231207	164900	70267242	1566	1566	1566	1566	0
260	20231207	164800	70267242	1566	1566	1566	1566	0
261	20231207	164700	70267242	1566	1566	1566	1566	0
262	20231207	164600	70267242	1566	1566	1566	1566	0
263	20231207	164500	70267242	1566	1566	1566	1566	0
264	20231207	164400	70267242	1566	1566	1566	1566	0
265	20231207	164300	70267242	1566	1566	1566	1566	0
266	20231207	164200	70267242	1566	1566	1566	1566	0
267	20231207	164100	70267242	1566	1566	1566	1566	0
268	20231207	164000	70267242	1566	1566	1566	1566	0
269	20231207	163900	70267242	1566	1566	1566	1566	0
270	20231207	163800	70267242	1566	1566	1566	1566	0
271	20231207	163700	70267242	1566	1566	1566	1566	0
272	20231207	163600	70267242	1566	1566	1566	1566	505
273	20231207	163500	70267242	1566	1566	1566	1566	0
274	20231207	163400	70267242	1566	1566	1566	1566	0
275	20231207	163300	70267242	1566	1566	1566	1566	0
276	20231207	163200	70267242	1566	1566	1566	1566	0
277	20231207	163100	70267242	1566	1566	1566	1566	0
278	20231207	163000	70267242	1566	1566	1566	1566	0
279	20231207	162900	70267242	1566	1566	1566	1566	0
280	20231207	162800	70267242	1566	1566	1566	1566	0
281	20231207	162700	70267242	1566	1566	1566	1566	0
282	20231207	162600	70267242	1566	1566	1566	1566	0
283	20231207	162500	70267242	1566	1566	1566	1566	0
284	20231207	162400	70267242	1566	1566	1566	1566	0
285	20231207	162300	70267242	1566	1566	1566	1566	0
286	20231207	162200	70267242	1566	1566	1566	1566	0
287	20231207	162100	70267242	1566	1566	1566	1566	0
288	20231207	162000	70267242	1566	1566	1566	1566	0
289	20231207	161900	70267242	1566	1566	1566	1566	0
290	20231207	161800	70267242	1566	1566	1566	1566	0
291	20231207	161700	70267242	1566	1566	1566	1566	0
292	20231207	161600	70267242	1566	1566	1566	1566	0
293	20231207	161500	70267242	1566	1566	1566	1566	0
294	20231207	161400	70267242	1566	1566	1566	1566	0
295	20231207	161300	70267242	1566	1566	1566	1566	0
296	20231207	161200	70267242	1566	1566	1566	1566	0
297	20231207	161100	70267242	1566	1566	1566	1566	0
298	20231207	161000	70267242	1566	1566	1566	1566	0
299	20231207	160900	70267242	1566	1566	1566	1566	0
300	20231207	160800	70267242	1566	1566	1566	1566	0
301	20231207	160700	70267242	1566	1566	1566	1566	0
302	20231207	160600	70267242	1566	1566	1566	1566	505
303	20231207	160500	70267242	1566	1566	1566	1566	0
304	20231207	160400	70267242	1566	1566	1566	1566	0
305	20231207	160300	70267242	1566	1566	1566	1566	0
306	20231207	160200	70267242	1566	1566	1566	1566	0
307	20231207	160100	70267242	1566	1566	1566	1566	0
308	20231207	160000	70267242	1566	1566	1566	1566	0
309	20231207	155900	70267242	1566	1566	1566	1566	0
310	20231207	155800	70267242	1566	1566	1566	1566	0
311	20231207	155700	70267242	1566	1566	1566	1566	0
312	20231207	155600	70267242	1566	1566	1566	1566	0
313	20231207	155500	70267242	1566	1566	1566	1566	0
314	20231207	155400	70267242	1566	1566	1566	1566	0
315	20231207	155300	70267242	1566	1566	1566	1566	0
316	20231207	155200	70267242	1566	1566	1566	1566	0
317	20231207	155100	70267242	1566	1566	1566	1566	0
318	20231207	155000	70267242	1566	1566	1566	1566	0
319	20231207	154900	70267242	1566	1566	1566	1566	0
320	20231207	154800	70267242	1566	1566	1566	1566	0
321	20231207	154700	70267242	1566	1566	1566	1566	0
322	20231207	154600	70267242	1566	1566	1566	1566	0
323	20231207	154500	70267242	1566	1566	1566	1566	0
324	20231207	154400	70267242	1566	1566	1566	1566	0
325	20231207	154300	70267242	1566	1566	1566	1566	0
326	20231207	154200	70267242	1566	1566	1566	1566	0
327	20231207	154100	70267242	1566	1566	1566	1566	0
328	20231207	154000	70267242	1566	1566	1566	1566	0
329	20231207	153900	70267242	1566	1566	1566	1566	0
330	20231207	153800	70267242	1566	1566	1566	1566	0
331	20231207	153700	70267242	1566	1566	1566	1566	0
332	20231207	153600	70267242	1566	1566	1566	1566	505
333	20231207	153500	70267242	1566	1566	1566	1566	0
334	20231207	153400	70267242	1566	1566	1566	1566	0
335	20231207	153300	70267242	1566	1566	1566	1566	0
336	20231207	153200	70267242	1566	1566	1566	1566	0
337	20231207	153100	70267242	1566	1566	1566	1566	0
338	20231207	153000	70267242	1566	1566	1566	1566	505
339	20231207	152900	69476412	1566	1566	1566	1566	0
340	20231207	152800	69476412	1566	1566	1566	1566	0
341	20231207	152700	69476412	1566	1566	1566	1566	0
342	20231207	152600	69476412	1566	1566	1566	1566	0
343	20231207	152500	69476412	1566	1566	1566	1566	0
344	20231207	152400	69476412	1566	1566	1566	1566	0
345	20231207	152300	69476412	1566	1566	1566	1566	0
346	20231207	152200	69476412	1566	1566	1566	1566	0
347	20231207	152100	69476412	1566	1566	1566	1566	0
348	20231207	152000	69476412	1566	1566	1566	1566	0
349	20231207	151900	69476412	1566	1566	1566	1566	70
350	20231207	151800	69366792	1570	1570	1570	1570	0
351	20231207	151700	69366792	1570	1552	1570	1552	1278
352	20231207	151600	67375168	1555	1539	1555	1539	648
353	20231207	151500	66375222	1539	1539	1539	1539	162
354	20231207	151400	66125904	1540	1540	1540	1540	0
355	20231207	151300	66125904	1540	1540	1540	1540	0
356	20231207	151200	66125904	1540	1540	1540	1540	0
357	20231207	151100	66125904	1540	1540	1540	1540	0
358	20231207	151000	66125904	1540	1540	1540	1540	0
359	20231207	150900	66125904	1540	1540	1540	1540	0
360	20231207	150800	66125904	1540	1540	1540	1540	10
361	20231207	150700	66110504	1533	1540	1540	1533	101
362	20231207	150600	65955664	1533	1541	1541	1533	318
363	20231207	150500	65468024	1533	1533	1533	1533	0
364	20231207	150400	65468024	1533	1533	1533	1533	0
365	20231207	150300	65468024	1533	1533	1533	1533	0
366	20231207	150200	65468024	1533	1533	1533	1533	0
367	20231207	150100	65468024	1533	1533	1533	1533	0
368	20231207	150000	65468024	1533	1533	1533	1533	0
369	20231207	145900	65468024	1533	1533	1533	1533	0
370	20231207	145800	65468024	1533	1533	1533	1533	0
371	20231207	145700	65468024	1533	1533	1533	1533	1
372	20231207	145600	65466491	1528	1530	1530	1528	1693
373	20231207	145500	62879062	1531	1531	1531	1531	74
374	20231207	145400	62765768	1533	1533	1533	1533	3
375	20231207	145300	62761169	1533	1533	1533	1533	6
376	20231207	145200	62751971	1531	1531	1531	1531	1418
377	20231207	145100	60581013	1533	1533	1533	1531	318
378	20231207	145000	60093591	1533	1533	1533	1533	570
379	20231207	144900	59219781	1541	1535	1541	1534	145
380	20231207	144800	58997303	1542	1542	1542	1542	0
381	20231207	144700	58997303	1542	1542	1542	1542	0
382	20231207	144600	58997303	1542	1542	1542	1542	129
383	20231207	144500	58798385	1542	1542	1542	1542	71
384	20231207	144400	58688903	1544	1544	1544	1544	0
385	20231207	144300	58688903	1544	1544	1544	1544	0
386	20231207	144200	58688903	1544	1544	1544	1544	0
387	20231207	144100	58688903	1544	1544	1544	1544	0
388	20231207	144000	58688903	1544	1544	1544	1544	0
389	20231207	143900	58688903	1544	1544	1544	1544	0
390	20231207	143800	58688903	1544	1544	1544	1544	0
391	20231207	143700	58688903	1544	1544	1544	1544	0
392	20231207	143600	58688903	1544	1544	1544	1544	0
393	20231207	143500	58688903	1544	1544	1544	1544	0
394	20231207	143400	58688903	1544	1544	1544	1544	0
395	20231207	143300	58688903	1544	1543	1544	1543	20
396	20231207	143200	58658036	1536	1536	1536	1536	0
397	20231207	143100	58658036	1536	1536	1536	1536	0
398	20231207	143000	58658036	1536	1536	1536	1536	0
399	20231207	142900	58658036	1536	1536	1536	1536	0
400	20231207	142800	58658036	1536	1536	1536	1536	0
401	20231207	142700	58658036	1536	1536	1536	1536	0
402	20231207	142600	58658036	1536	1536	1536	1536	0
403	20231207	142500	58658036	1536	1536	1536	1536	0
404	20231207	142400	58658036	1536	1536	1536	1536	0
405	20231207	142300	58658036	1536	1536	1536	1536	30
406	20231207	142200	58611956	1537	1537	1537	1537	0
407	20231207	142100	58611956	1537	1537	1537	1537	30
408	20231207	142000	58565846	1540	1540	1540	1540	0
409	20231207	141900	58565846	1540	1540	1540	1540	0
410	20231207	141800	58565846	1540	1540	1540	1540	0
411	20231207	141700	58565846	1540	1540	1540	1540	0
412	20231207	141600	58565846	1540	1540	1540	1540	0
413	20231207	141500	58565846	1540	1540	1540	1540	0
414	20231207	141400	58565846	1540	1540	1540	1540	0
415	20231207	141300	58565846	1540	1540	1540	1540	766
416	20231207	141200	57386206	1540	1540	1540	1540	100
417	20231207	141100	57232206	1540	1540	1540	1540	0
418	20231207	141000	57232206	1540	1540	1540	1540	0
419	20231207	140900	57232206	1540	1540	1540	1540	0
420	20231207	140800	57232206	1540	1540	1540	1540	0
421	20231207	140700	57232206	1540	1540	1540	1540	0
422	20231207	140600	57232206	1540	1540	1540	1540	518
423	20231207	140500	56434486	1540	1540	1540	1540	0
424	20231207	140400	56434486	1540	1540	1540	1540	0
425	20231207	140300	56434486	1540	1540	1540	1540	514
426	20231207	140200	55642926	1552	1552	1552	1552	0
427	20231207	140100	55642926	1552	1552	1552	1552	0
428	20231207	140000	55642926	1552	1552	1552	1552	0
429	20231207	135900	55642926	1552	1552	1552	1552	0
430	20231207	135800	55642926	1552	1552	1552	1552	0
431	20231207	135700	55642926	1552	1552	1552	1552	0
432	20231207	135600	55642926	1552	1552	1552	1552	0
433	20231207	135500	55642926	1552	1552	1552	1552	0
434	20231207	135400	55642926	1552	1552	1552	1552	0
435	20231207	135300	55642926	1552	1552	1552	1552	22
436	20231207	135200	55608782	1541	1541	1541	1541	13
437	20231207	135100	55588749	1554	1554	1554	1554	1
438	20231207	135000	55587195	1555	1555	1555	1555	0
439	20231207	134900	55587195	1555	1555	1555	1555	0
440	20231207	134800	55587195	1555	1555	1555	1555	0
441	20231207	134700	55587195	1555	1555	1555	1555	0
442	20231207	134600	55587195	1555	1552	1555	1552	55
443	20231207	134500	55501736	1540	1542	1542	1540	500
444	20231207	134400	54731722	1550	1550	1550	1550	0
445	20231207	134300	54731722	1550	1550	1550	1550	0
446	20231207	134200	54731722	1550	1550	1550	1550	0
447	20231207	134100	54731722	1550	1550	1550	1550	0
448	20231207	134000	54731722	1550	1550	1550	1550	0
449	20231207	133900	54731722	1550	1550	1550	1550	0
450	20231207	133800	54731722	1550	1550	1550	1550	0
451	20231207	133700	54731722	1550	1550	1550	1550	0
452	20231207	133600	54731722	1550	1550	1550	1550	0
453	20231207	133500	54731722	1550	1544	1550	1544	55
454	20231207	133400	54646706	1540	1540	1540	1540	0
455	20231207	133300	54646706	1540	1540	1540	1540	0
456	20231207	133200	54646706	1540	1540	1540	1540	0
457	20231207	133100	54646706	1540	1540	1540	1540	3455
458	20231207	133000	49326006	1537	1537	1537	1537	0
459	20231207	132900	49326006	1537	1537	1537	1537	0
460	20231207	132800	49326006	1537	1537	1537	1537	0
461	20231207	132700	49326006	1537	1537	1537	1537	0
462	20231207	132600	49326006	1537	1537	1537	1537	0
463	20231207	132500	49326006	1537	1537	1537	1537	0
464	20231207	132400	49326006	1537	1543	1543	1537	36
465	20231207	132300	49270646	1554	1554	1554	1554	0
466	20231207	132200	49270646	1554	1553	1554	1553	100
467	20231207	132100	49115286	1554	1554	1554	1554	0
468	20231207	132000	49115286	1554	1554	1554	1554	0
469	20231207	131900	49115286	1554	1554	1554	1554	0
470	20231207	131800	49115286	1554	1554	1554	1554	0
471	20231207	131700	49115286	1554	1554	1554	1554	0
472	20231207	131600	49115286	1554	1554	1554	1554	10
473	20231207	131500	49099746	1554	1554	1554	1554	0
474	20231207	131400	49099746	1554	1554	1554	1554	0
475	20231207	131300	49099746	1554	1554	1554	1554	0
476	20231207	131200	49099746	1554	1554	1554	1554	0
477	20231207	131100	49099746	1554	1554	1554	1554	0
478	20231207	131000	49099746	1554	1554	1554	1554	0
479	20231207	130900	49099746	1554	1554	1554	1554	0
480	20231207	130800	49099746	1554	1554	1554	1554	11
481	20231207	130700	49082652	1539	1539	1539	1539	19
482	20231207	130600	49053411	1555	1537	1555	1537	122
483	20231207	130500	48865511	1536	1545	1545	1536	1194
484	20231207	130400	47029526	1547	1547	1547	1547	0
485	20231207	130300	47029526	1547	1547	1547	1547	0
486	20231207	130200	47029526	1547	1547	1547	1547	0
487	20231207	130100	47029526	1547	1547	1547	1547	5
488	20231207	130000	47021791	1556	1556	1556	1556	0
489	20231207	125900	47021791	1556	1556	1556	1556	0
490	20231207	125800	47021791	1556	1556	1556	1556	0
491	20231207	125700	47021791	1556	1556	1556	1556	0
492	20231207	125600	47021791	1556	1556	1556	1556	10
493	20231207	125500	47006231	1556	1556	1556	1556	0
494	20231207	125400	47006231	1556	1556	1556	1556	3
495	20231207	125300	47001563	1560	1560	1560	1560	0
496	20231207	125200	47001563	1560	1560	1560	1560	0
497	20231207	125100	47001563	1560	1560	1560	1560	0
498	20231207	125000	47001563	1560	1560	1560	1560	0
499	20231207	124900	47001563	1560	1560	1560	1560	0
500	20231207	124800	47001563	1560	1560	1560	1560	0
501	20231207	124700	47001563	1560	1560	1560	1560	0
502	20231207	124600	47001563	1560	1560	1560	1560	0
503	20231207	124500	47001563	1560	1560	1560	1560	0
504	20231207	124400	47001563	1560	1560	1560	1560	0
505	20231207	124300	47001563	1560	1560	1560	1560	0
506	20231207	124200	47001563	1560	1560	1560	1560	0
507	20231207	124100	47001563	1560	1560	1560	1560	0
508	20231207	124000	47001563	1560	1560	1560	1560	0
509	20231207	123900	47001563	1560	1560	1560	1560	0
510	20231207	123800	47001563	1560	1560	1560	1560	0
511	20231207	123700	47001563	1560	1560	1560	1560	0
512	20231207	123600	47001563	1560	1560	1560	1560	0
513	20231207	123500	47001563	1560	1560	1560	1560	0
514	20231207	123400	47001563	1560	1560	1560	1560	11
515	20231207	123300	46984403	1539	1539	1539	1539	0
516	20231207	123200	46984403	1539	1561	1561	1539	129
517	20231207	123100	46785419	1562	1562	1562	1562	10
518	20231207	123000	46769799	1562	1562	1562	1562	0
519	20231207	122900	46769799	1562	1562	1562	1562	0
520	20231207	122800	46769799	1562	1562	1562	1562	0
521	20231207	122700	46769799	1562	1562	1562	1562	0
522	20231207	122600	46769799	1562	1562	1562	1562	0
523	20231207	122500	46769799	1562	1562	1562	1562	0
524	20231207	122400	46769799	1562	1562	1562	1562	0
525	20231207	122300	46769799	1562	1562	1562	1562	0
526	20231207	122200	46769799	1562	1562	1562	1562	0
527	20231207	122100	46769799	1562	1562	1562	1562	0
528	20231207	122000	46769799	1562	1562	1562	1562	0
529	20231207	121900	46769799	1562	1562	1562	1562	0
530	20231207	121800	46769799	1562	1562	1562	1562	0
531	20231207	121700	46769799	1562	1562	1562	1562	0
532	20231207	121600	46769799	1562	1562	1562	1562	0
533	20231207	121500	46769799	1562	1562	1562	1562	0
534	20231207	121400	46769799	1562	1562	1562	1562	0
535	20231207	121300	46769799	1562	1559	1562	1559	125
536	20231207	121200	46574908	1559	1559	1559	1559	300
537	20231207	121100	46107208	1559	1559	1559	1559	0
538	20231207	121000	46107208	1559	1559	1559	1559	0
539	20231207	120900	46107208	1559	1559	1559	1559	0
540	20231207	120800	46107208	1559	1559	1559	1559	0
541	20231207	120700	46107208	1559	1559	1559	1559	0
542	20231207	120600	46107208	1559	1559	1559	1559	0
543	20231207	120500	46107208	1559	1559	1559	1559	0
544	20231207	120400	46107208	1559	1559	1559	1559	0
545	20231207	120300	46107208	1559	1557	1559	1557	300
546	20231207	120200	45639666	1557	1557	1557	1557	0
547	20231207	120100	45639666	1557	1557	1557	1557	22
548	20231207	120000	45605412	1534	1544	1544	1534	1092
549	20231207	115900	43928468	1558	1558	1558	1558	0
550	20231207	115800	43928468	1558	1558	1558	1558	0
551	20231207	115700	43928468	1558	1558	1558	1558	0
552	20231207	115600	43928468	1558	1558	1558	1558	33
553	20231207	115500	43877054	1549	1549	1549	1549	0
554	20231207	115400	43877054	1549	1549	1549	1549	0
555	20231207	115300	43877054	1549	1549	1549	1549	0
556	20231207	115200	43877054	1549	1549	1549	1549	0
557	20231207	115100	43877054	1549	1549	1549	1549	0
558	20231207	115000	43877054	1549	1549	1549	1549	99
559	20231207	114900	43723703	1558	1558	1558	1558	0
560	20231207	114800	43723703	1558	1558	1558	1558	0
561	20231207	114700	43723703	1558	1558	1558	1558	0
562	20231207	114600	43723703	1558	1550	1559	1550	1181
563	20231207	114500	41883138	1550	1550	1550	1550	50
564	20231207	114400	41805638	1550	1550	1550	1550	3
565	20231207	114300	41800988	1550	1550	1550	1550	0
566	20231207	114200	41800988	1550	1550	1550	1550	0
567	20231207	114100	41800988	1550	1550	1550	1550	22
568	20231207	114000	41766888	1545	1545	1545	1544	129
569	20231207	113900	41567680	1544	1550	1550	1544	908
570	20231207	113800	40164399	1550	1550	1550	1550	0
571	20231207	113700	40164399	1550	1549	1550	1549	56
572	20231207	113600	40077600	1544	1544	1544	1544	300
573	20231207	113500	39614400	1550	1550	1550	1550	287
574	20231207	113400	39169550	1549	1549	1549	1549	0
575	20231207	113300	39169550	1549	1549	1549	1549	0
576	20231207	113200	39169550	1549	1552	1552	1549	882
577	20231207	113100	37800691	1552	1552	1552	1552	120
578	20231207	113000	37614451	1552	1552	1552	1552	0
579	20231207	112900	37614451	1552	1552	1552	1552	6
580	20231207	112800	37605139	1552	1552	1552	1552	0
581	20231207	112700	37605139	1552	1552	1552	1552	0
582	20231207	112600	37605139	1552	1552	1552	1552	538
583	20231207	112500	36770163	1560	1560	1560	1560	0
584	20231207	112400	36770163	1560	1560	1560	1560	0
585	20231207	112300	36770163	1560	1560	1560	1560	0
586	20231207	112200	36770163	1560	1552	1560	1552	321
587	20231207	112100	36269411	1560	1560	1560	1560	0
588	20231207	112000	36269411	1560	1560	1560	1560	0
589	20231207	111900	36269411	1560	1560	1560	1560	0
590	20231207	111800	36269411	1560	1560	1560	1560	0
591	20231207	111700	36269411	1560	1560	1560	1560	70
592	20231207	111600	36160211	1561	1561	1561	1561	0
593	20231207	111500	36160211	1561	1561	1561	1561	0
594	20231207	111400	36160211	1561	1561	1561	1561	0
595	20231207	111300	36160211	1561	1561	1561	1561	0
596	20231207	111200	36160211	1561	1561	1561	1561	0
597	20231207	111100	36160211	1561	1561	1561	1561	0
598	20231207	111000	36160211	1561	1561	1561	1561	0
599	20231207	110900	36160211	1561	1561	1561	1561	0
600	20231207	110800	36160211	1561	1547	1561	1547	1800
601	20231207	110700	33353303	1547	1547	1547	1547	0
602	20231207	110600	33353303	1547	1547	1547	1547	0
603	20231207	110500	33353303	1547	1547	1547	1547	126
604	20231207	110400	33158381	1557	1557	1557	1557	0
605	20231207	110300	33158381	1557	1557	1557	1557	0
606	20231207	110200	33158381	1557	1557	1557	1557	0
607	20231207	110100	33158381	1557	1557	1557	1557	0
608	20231207	110000	33158381	1557	1557	1557	1557	0
609	20231207	105900	33158381	1557	1557	1557	1557	0
610	20231207	105800	33158381	1557	1557	1557	1557	0
611	20231207	105700	33158381	1557	1557	1557	1557	55
612	20231207	105600	33072746	1557	1557	1557	1557	2
613	20231207	105500	33069632	1557	1557	1557	1557	11
614	20231207	105400	33052505	1549	1549	1549	1549	0
615	20231207	105300	33052505	1549	1549	1549	1549	0
616	20231207	105200	33052505	1549	1549	1549	1549	500
617	20231207	105100	32278005	1548	1548	1548	1548	131
618	20231207	105000	32075217	1540	1540	1540	1540	0
619	20231207	104900	32075217	1540	1540	1540	1540	0
620	20231207	104800	32075217	1540	1540	1540	1540	233
621	20231207	104700	31716397	1548	1548	1548	1548	0
622	20231207	104600	31716397	1548	1548	1548	1548	0
623	20231207	104500	31716397	1548	1548	1548	1548	0
624	20231207	104400	31716397	1548	1548	1548	1548	0
625	20231207	104300	31716397	1548	1548	1548	1548	0
626	20231207	104200	31716397	1548	1548	1548	1548	7
627	20231207	104100	31705561	1537	1537	1537	1537	0
628	20231207	104000	31705561	1537	1537	1537	1537	90
629	20231207	103900	31567231	1537	1537	1537	1537	0
630	20231207	103800	31567231	1537	1537	1537	1537	0
631	20231207	103700	31567231	1537	1537	1537	1537	0
632	20231207	103600	31567231	1537	1537	1537	1537	0
633	20231207	103500	31567231	1537	1537	1537	1537	1
634	20231207	103400	31565694	1547	1547	1547	1547	0
635	20231207	103300	31565694	1547	1547	1547	1547	0
636	20231207	103200	31565694	1547	1545	1547	1545	33
637	20231207	103100	31514683	1535	1536	1536	1535	118
638	20231207	103000	31333546	1536	1537	1537	1536	186
639	20231207	102900	31047739	1537	1542	1542	1537	361
640	20231207	102800	30492181	1560	1560	1560	1560	0
641	20231207	102700	30492181	1560	1560	1560	1560	0
642	20231207	102600	30492181	1560	1560	1560	1560	0
643	20231207	102500	30492181	1560	1560	1560	1560	0
644	20231207	102400	30492181	1560	1560	1560	1560	0
645	20231207	102300	30492181	1560	1560	1560	1560	0
646	20231207	102200	30492181	1560	1560	1560	1560	0
647	20231207	102100	30492181	1560	1560	1560	1560	0
648	20231207	102000	30492181	1560	1560	1560	1560	0
649	20231207	101900	30492181	1560	1560	1560	1560	0
650	20231207	101800	30492181	1560	1560	1560	1560	0
651	20231207	101700	30492181	1560	1560	1560	1560	0
652	20231207	101600	30492181	1560	1560	1560	1560	0
653	20231207	101500	30492181	1560	1560	1560	1560	100
654	20231207	101400	30336181	1566	1566	1566	1566	0
655	20231207	101300	30336181	1566	1566	1566	1566	0
656	20231207	101200	30336181	1566	1566	1566	1566	0
657	20231207	101100	30336181	1566	1566	1566	1566	0
658	20231207	101000	30336181	1566	1566	1566	1566	0
659	20231207	100900	30336181	1566	1566	1566	1566	11
660	20231207	100800	30318955	1529	1565	1565	1529	397
661	20231207	100700	29709731	1565	1565	1565	1565	4
662	20231207	100600	29703471	1569	1567	1569	1567	160
663	20231207	100500	29452461	1567	1563	1567	1563	65
664	20231207	100400	29350660	1564	1564	1564	1564	360
665	20231207	100300	28787620	1550	1550	1550	1550	0
666	20231207	100200	28787620	1550	1550	1550	1550	3
667	20231207	100100	28782970	1550	1550	1550	1550	30
668	20231207	100000	28736470	1550	1546	1550	1545	224
669	20231207	095900	28389580	1546	1546	1546	1546	0
670	20231207	095800	28389580	1546	1546	1546	1546	3
671	20231207	095700	28384942	1550	1550	1550	1550	0
672	20231207	095600	28384942	1550	1550	1550	1550	0
673	20231207	095500	28384942	1550	1550	1550	1550	0
674	20231207	095400	28384942	1550	1550	1550	1550	0
675	20231207	095300	28384942	1550	1550	1550	1550	100
676	20231207	095200	28229942	1550	1550	1550	1550	0
677	20231207	095100	28229942	1550	1550	1550	1550	0
678	20231207	095000	28229942	1550	1550	1550	1550	0
679	20231207	094900	28229942	1550	1550	1550	1550	0
680	20231207	094800	28229942	1550	1550	1550	1550	0
681	20231207	094700	28229942	1550	1550	1550	1550	0
682	20231207	094600	28229942	1550	1550	1550	1550	0
683	20231207	094500	28229942	1550	1550	1550	1550	0
684	20231207	094400	28229942	1550	1550	1550	1550	0
685	20231207	094300	28229942	1550	1550	1550	1550	0
686	20231207	094200	28229942	1550	1549	1550	1549	120
687	20231207	094100	28044045	1549	1549	1549	1549	0
688	20231207	094000	28044045	1549	1545	1549	1545	2
689	20231207	093900	28040951	1545	1545	1545	1545	75
690	20231207	093800	27925076	1549	1545	1549	1545	312
691	20231207	093700	27442816	1545	1544	1545	1544	22
692	20231207	093600	27408843	1544	1544	1544	1544	1
693	20231207	093500	27407299	1545	1545	1545	1545	0
694	20231207	093400	27407299	1545	1545	1545	1545	44
695	20231207	093300	27339319	1527	1541	1541	1527	4325
696	20231207	093200	20717258	1551	1551	1551	1551	22
697	20231207	093100	20683136	1536	1536	1536	1536	0
698	20231207	093000	20683136	1536	1536	1536	1536	0
699	20231207	092900	20683136	1536	1538	1540	1536	766
700	20231207	092800	19505803	1557	1556	1557	1533	1006
701	20231207	092700	17949620	1557	1558	1558	1557	1466
702	20231207	092600	15666961	1573	1573	1573	1573	14
703	20231207	092500	15644939	1579	1579	1579	1579	0
704	20231207	092400	15644939	1579	1579	1579	1579	0
705	20231207	092300	15644939	1579	1579	1579	1579	0
706	20231207	092200	15644939	1579	1579	1579	1579	0
707	20231207	092100	15644939	1579	1579	1579	1579	1
708	20231207	092000	15643360	1579	1579	1579	1579	63
709	20231207	091900	15543883	1579	1579	1579	1579	0
710	20231207	091800	15543883	1579	1579	1579	1579	22
711	20231207	091700	15509145	1570	1570	1570	1570	0
712	20231207	091600	15509145	1570	1575	1575	1570	41
713	20231207	091500	15444670	1580	1580	1580	1580	0
714	20231207	091400	15444670	1580	1580	1580	1580	70
715	20231207	091300	15334070	1580	1580	1580	1580	20
716	20231207	091200	15302470	1580	1581	1581	1580	100
717	20231207	091100	15144452	1597	1598	1598	1597	3233
718	20231207	091000	9978151	1598	1575	1598	1575	1181
719	20231207	090900	8106527	1575	1569	1575	1569	34
720	20231207	090800	8053049	1569	1557	1569	1557	650
721	20231207	090700	7039314	1557	1556	1557	1556	505
722	20231207	090600	6253533	1556	1556	1556	1556	829
723	20231207	090500	4963609	1556	1556	1556	1556	22
724	20231207	090400	4929377	1540	1533	1540	1533	1489
725	20231207	090300	2643372	1531	1531	1531	1531	0
726	20231207	090200	2643372	1531	1531	1531	1531	0
727	20231207	090100	2643372	1531	1531	1531	1531	0
728	20231207	090000	2643372	1531	1530	1531	1526	1658