KissMeData/052770/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193100	408818340	1378	1378	1378	1378	5100
3	20231204	193000	408818340	1378	1378	1378	1378	0
4	20231204	192900	408818340	1378	1378	1378	1378	0
5	20231204	192800	408818340	1378	1378	1378	1378	0
6	20231204	192700	408818340	1378	1378	1378	1378	0
7	20231204	192600	408818340	1378	1378	1378	1378	0
8	20231204	192500	408818340	1378	1378	1378	1378	0
9	20231204	192400	408818340	1378	1378	1378	1378	0
10	20231204	192300	408818340	1378	1378	1378	1378	0
11	20231204	192200	408818340	1378	1378	1378	1378	0
12	20231204	192100	408818340	1378	1378	1378	1378	0
13	20231204	192000	408818340	1378	1378	1378	1378	0
14	20231204	191900	408818340	1378	1378	1378	1378	0
15	20231204	191800	408818340	1378	1378	1378	1378	0
16	20231204	191700	408818340	1378	1378	1378	1378	0
17	20231204	191600	408818340	1378	1378	1378	1378	0
18	20231204	191500	408818340	1378	1378	1378	1378	0
19	20231204	191400	408818340	1378	1378	1378	1378	0
20	20231204	191300	408818340	1378	1378	1378	1378	0
21	20231204	191200	408818340	1378	1378	1378	1378	0
22	20231204	191100	408818340	1378	1378	1378	1378	0
23	20231204	191000	408818340	1378	1378	1378	1378	0
24	20231204	190900	408818340	1378	1378	1378	1378	0
25	20231204	190800	408818340	1378	1378	1378	1378	0
26	20231204	190700	408818340	1378	1378	1378	1378	0
27	20231204	190600	408818340	1378	1378	1378	1378	0
28	20231204	190500	408818340	1378	1378	1378	1378	0
29	20231204	190400	408818340	1378	1378	1378	1378	0
30	20231204	190300	408818340	1378	1378	1378	1378	0
31	20231204	190200	408818340	1378	1378	1378	1378	0
32	20231204	190100	408818340	1378	1378	1378	1378	5100
33	20231204	190000	408818340	1378	1378	1378	1378	0
34	20231204	185900	408818340	1378	1378	1378	1378	0
35	20231204	185800	408818340	1378	1378	1378	1378	0
36	20231204	185700	408818340	1378	1378	1378	1378	0
37	20231204	185600	408818340	1378	1378	1378	1378	0
38	20231204	185500	408818340	1378	1378	1378	1378	0
39	20231204	185400	408818340	1378	1378	1378	1378	0
40	20231204	185300	408818340	1378	1378	1378	1378	0
41	20231204	185200	408818340	1378	1378	1378	1378	0
42	20231204	185100	408818340	1378	1378	1378	1378	0
43	20231204	185000	408818340	1378	1378	1378	1378	0
44	20231204	184900	408818340	1378	1378	1378	1378	0
45	20231204	184800	408818340	1378	1378	1378	1378	0
46	20231204	184700	408818340	1378	1378	1378	1378	0
47	20231204	184600	408818340	1378	1378	1378	1378	0
48	20231204	184500	408818340	1378	1378	1378	1378	0
49	20231204	184400	408818340	1378	1378	1378	1378	0
50	20231204	184300	408818340	1378	1378	1378	1378	0
51	20231204	184200	408818340	1378	1378	1378	1378	0
52	20231204	184100	408818340	1378	1378	1378	1378	0
53	20231204	184000	408818340	1378	1378	1378	1378	0
54	20231204	183900	408818340	1378	1378	1378	1378	0
55	20231204	183800	408818340	1378	1378	1378	1378	0
56	20231204	183700	408818340	1378	1378	1378	1378	0
57	20231204	183600	408818340	1378	1378	1378	1378	0
58	20231204	183500	408818340	1378	1378	1378	1378	0
59	20231204	183400	408818340	1378	1378	1378	1378	0
60	20231204	183300	408818340	1378	1378	1378	1378	0
61	20231204	183200	408818340	1378	1378	1378	1378	0
62	20231204	183100	408818340	1378	1378	1378	1378	5100
63	20231204	183000	408818340	1378	1378	1378	1378	0
64	20231204	182900	408818340	1378	1378	1378	1378	0
65	20231204	182800	408818340	1378	1378	1378	1378	0
66	20231204	182700	408818340	1378	1378	1378	1378	0
67	20231204	182600	408818340	1378	1378	1378	1378	0
68	20231204	182500	408818340	1378	1378	1378	1378	0
69	20231204	182400	408818340	1378	1378	1378	1378	0
70	20231204	182300	408818340	1378	1378	1378	1378	0
71	20231204	182200	408818340	1378	1378	1378	1378	0
72	20231204	182100	408818340	1378	1378	1378	1378	0
73	20231204	182000	408818340	1378	1378	1378	1378	0
74	20231204	181900	408818340	1378	1378	1378	1378	0
75	20231204	181800	408818340	1378	1378	1378	1378	0
76	20231204	181700	408818340	1378	1378	1378	1378	0
77	20231204	181600	408818340	1378	1378	1378	1378	0
78	20231204	181500	408818340	1378	1378	1378	1378	0
79	20231204	181400	408818340	1378	1378	1378	1378	0
80	20231204	181300	408818340	1378	1378	1378	1378	0
81	20231204	181200	408818340	1378	1378	1378	1378	0
82	20231204	181100	408818340	1378	1378	1378	1378	0
83	20231204	181000	408818340	1378	1378	1378	1378	0
84	20231204	180900	408818340	1378	1378	1378	1378	0
85	20231204	180800	408818340	1378	1378	1378	1378	0
86	20231204	180700	408818340	1378	1378	1378	1378	0
87	20231204	180600	408818340	1378	1378	1378	1378	0
88	20231204	180500	408818340	1378	1378	1378	1378	0
89	20231204	180400	408818340	1378	1378	1378	1378	0
90	20231204	180300	408818340	1378	1378	1378	1378	0
91	20231204	180200	408818340	1378	1378	1378	1378	0
92	20231204	180100	408818340	1378	1378	1378	1378	5100
93	20231204	180000	408818340	1378	1378	1378	1378	0
94	20231204	175900	408818340	1378	1378	1378	1378	0
95	20231204	175800	408818340	1378	1378	1378	1378	0
96	20231204	175700	408818340	1378	1378	1378	1378	0
97	20231204	175600	408818340	1378	1378	1378	1378	0
98	20231204	175500	408818340	1378	1378	1378	1378	0
99	20231204	175400	408818340	1378	1378	1378	1378	0
100	20231204	175300	408818340	1378	1378	1378	1378	0
101	20231204	175200	408818340	1378	1378	1378	1378	0
102	20231204	175100	408818340	1378	1378	1378	1378	0
103	20231204	175000	408818340	1378	1378	1378	1378	0
104	20231204	174900	408818340	1378	1378	1378	1378	0
105	20231204	174800	408818340	1378	1378	1378	1378	0
106	20231204	174700	408818340	1378	1378	1378	1378	0
107	20231204	174600	408818340	1378	1378	1378	1378	0
108	20231204	174500	408818340	1378	1378	1378	1378	0
109	20231204	174400	408818340	1378	1378	1378	1378	0
110	20231204	174300	408818340	1378	1378	1378	1378	0
111	20231204	174200	408818340	1378	1378	1378	1378	0
112	20231204	174100	408818340	1378	1378	1378	1378	0
113	20231204	174000	408818340	1378	1378	1378	1378	0
114	20231204	173900	408818340	1378	1378	1378	1378	0
115	20231204	173800	408818340	1378	1378	1378	1378	0
116	20231204	173700	408818340	1378	1378	1378	1378	0
117	20231204	173600	408818340	1378	1378	1378	1378	0
118	20231204	173500	408818340	1378	1378	1378	1378	0
119	20231204	173400	408818340	1378	1378	1378	1378	0
120	20231204	173300	408818340	1378	1378	1378	1378	0
121	20231204	173200	408818340	1378	1378	1378	1378	0
122	20231204	173100	408818340	1378	1378	1378	1378	5100
123	20231204	173000	408818340	1378	1378	1378	1378	0
124	20231204	172900	408818340	1378	1378	1378	1378	0
125	20231204	172800	408818340	1378	1378	1378	1378	0
126	20231204	172700	408818340	1378	1378	1378	1378	0
127	20231204	172600	408818340	1378	1378	1378	1378	0
128	20231204	172500	408818340	1378	1378	1378	1378	0
129	20231204	172400	408818340	1378	1378	1378	1378	0
130	20231204	172300	408818340	1378	1378	1378	1378	0
131	20231204	172200	408818340	1378	1378	1378	1378	0
132	20231204	172100	408818340	1378	1378	1378	1378	0
133	20231204	172000	408818340	1378	1378	1378	1378	0
134	20231204	171900	408818340	1378	1378	1378	1378	0
135	20231204	171800	408818340	1378	1378	1378	1378	0
136	20231204	171700	408818340	1378	1378	1378	1378	0
137	20231204	171600	408818340	1378	1378	1378	1378	0
138	20231204	171500	408818340	1378	1378	1378	1378	0
139	20231204	171400	408818340	1378	1378	1378	1378	0
140	20231204	171300	408818340	1378	1378	1378	1378	0
141	20231204	171200	408818340	1378	1378	1378	1378	0
142	20231204	171100	408818340	1378	1378	1378	1378	0
143	20231204	171000	408818340	1378	1378	1378	1378	0
144	20231204	170900	408818340	1378	1378	1378	1378	0
145	20231204	170800	408818340	1378	1378	1378	1378	0
146	20231204	170700	408818340	1378	1378	1378	1378	0
147	20231204	170600	408818340	1378	1378	1378	1378	0
148	20231204	170500	408818340	1378	1378	1378	1378	0
149	20231204	170400	408818340	1378	1378	1378	1378	0
150	20231204	170300	408818340	1378	1378	1378	1378	0
151	20231204	170200	408818340	1378	1378	1378	1378	0
152	20231204	170100	408818340	1378	1378	1378	1378	5100
153	20231204	170000	408818340	1378	1378	1378	1378	0
154	20231204	165900	408818340	1378	1378	1378	1378	0
155	20231204	165800	408818340	1378	1378	1378	1378	0
156	20231204	165700	408818340	1378	1378	1378	1378	0
157	20231204	165600	408818340	1378	1378	1378	1378	0
158	20231204	165500	408818340	1378	1378	1378	1378	0
159	20231204	165400	408818340	1378	1378	1378	1378	0
160	20231204	165300	408818340	1378	1378	1378	1378	0
161	20231204	165200	408818340	1378	1378	1378	1378	0
162	20231204	165100	408818340	1378	1378	1378	1378	0
163	20231204	165000	408818340	1378	1378	1378	1378	0
164	20231204	164900	408818340	1378	1378	1378	1378	0
165	20231204	164800	408818340	1378	1378	1378	1378	0
166	20231204	164700	408818340	1378	1378	1378	1378	0
167	20231204	164600	408818340	1378	1378	1378	1378	0
168	20231204	164500	408818340	1378	1378	1378	1378	0
169	20231204	164400	408818340	1378	1378	1378	1378	0
170	20231204	164300	408818340	1378	1378	1378	1378	0
171	20231204	164200	408818340	1378	1378	1378	1378	0
172	20231204	164100	408818340	1378	1378	1378	1378	0
173	20231204	164000	408818340	1378	1378	1378	1378	0
174	20231204	163900	408818340	1378	1378	1378	1378	0
175	20231204	163800	408818340	1378	1378	1378	1378	0
176	20231204	163700	408818340	1378	1378	1378	1378	0
177	20231204	163600	408818340	1378	1378	1378	1378	0
178	20231204	163500	408818340	1378	1378	1378	1378	0
179	20231204	163400	408818340	1378	1378	1378	1378	0
180	20231204	163300	408818340	1378	1378	1378	1378	0
181	20231204	163200	408818340	1378	1378	1378	1378	0
182	20231204	163100	408818340	1378	1378	1378	1378	5100
183	20231204	163000	408818340	1378	1378	1378	1378	0
184	20231204	162900	408818340	1378	1378	1378	1378	0
185	20231204	162800	408818340	1378	1378	1378	1378	0
186	20231204	162700	408818340	1378	1378	1378	1378	0
187	20231204	162600	408818340	1378	1378	1378	1378	0
188	20231204	162500	408818340	1378	1378	1378	1378	0
189	20231204	162400	408818340	1378	1378	1378	1378	0
190	20231204	162300	408818340	1378	1378	1378	1378	0
191	20231204	162200	408818340	1378	1378	1378	1378	0
192	20231204	162100	408818340	1378	1378	1378	1378	0
193	20231204	162000	408818340	1378	1378	1378	1378	0
194	20231204	161900	408818340	1378	1378	1378	1378	0
195	20231204	161800	408818340	1378	1378	1378	1378	0
196	20231204	161700	408818340	1378	1378	1378	1378	0
197	20231204	161600	408818340	1378	1378	1378	1378	0
198	20231204	161500	408818340	1378	1378	1378	1378	0
199	20231204	161400	408818340	1378	1378	1378	1378	0
200	20231204	161300	408818340	1378	1378	1378	1378	0
201	20231204	161200	408818340	1378	1378	1378	1378	0
202	20231204	161100	408818340	1378	1378	1378	1378	0
203	20231204	161000	408818340	1378	1378	1378	1378	0
204	20231204	160900	408818340	1378	1378	1378	1378	0
205	20231204	160800	408818340	1378	1378	1378	1378	0
206	20231204	160700	408818340	1378	1378	1378	1378	0
207	20231204	160600	408818340	1378	1378	1378	1378	0
208	20231204	160500	408818340	1378	1378	1378	1378	0
209	20231204	160400	408818340	1378	1378	1378	1378	0
210	20231204	160300	408818340	1378	1378	1378	1378	0
211	20231204	160200	408818340	1378	1378	1378	1378	0
212	20231204	160100	408818340	1378	1378	1378	1378	5100
213	20231204	160000	408818340	1378	1378	1378	1378	0
214	20231204	155900	408818340	1378	1378	1378	1378	0
215	20231204	155800	408818340	1378	1378	1378	1378	0
216	20231204	155700	408818340	1378	1378	1378	1378	0
217	20231204	155600	408818340	1378	1378	1378	1378	0
218	20231204	155500	408818340	1378	1378	1378	1378	0
219	20231204	155400	408818340	1378	1378	1378	1378	0
220	20231204	155300	408818340	1378	1378	1378	1378	0
221	20231204	155200	408818340	1378	1378	1378	1378	0
222	20231204	155100	408818340	1378	1378	1378	1378	0
223	20231204	155000	408818340	1378	1378	1378	1378	0
224	20231204	154900	408818340	1378	1378	1378	1378	0
225	20231204	154800	408818340	1378	1378	1378	1378	0
226	20231204	154700	408818340	1378	1378	1378	1378	0
227	20231204	154600	408818340	1378	1378	1378	1378	0
228	20231204	154500	408818340	1378	1378	1378	1378	0
229	20231204	154400	408818340	1378	1378	1378	1378	0
230	20231204	154300	408818340	1378	1378	1378	1378	0
231	20231204	154200	408818340	1378	1378	1378	1378	0
232	20231204	154100	408818340	1378	1378	1378	1378	0
233	20231204	154000	408818340	1378	1378	1378	1378	0
234	20231204	153900	408818340	1378	1378	1378	1378	0
235	20231204	153800	408818340	1378	1378	1378	1378	0
236	20231204	153700	408818340	1378	1378	1378	1378	0
237	20231204	153600	408818340	1378	1378	1378	1378	0
238	20231204	153500	408818340	1378	1378	1378	1378	0
239	20231204	153400	408818340	1378	1378	1378	1378	0
240	20231204	153300	408818340	1378	1378	1378	1378	0
241	20231204	153200	408818340	1378	1378	1378	1378	0
242	20231204	153100	408818340	1378	1378	1378	1378	5100
243	20231204	153000	408818340	1378	1378	1378	1378	5100
244	20231204	152900	401790540	1346	1346	1346	1346	0
245	20231204	152800	401790540	1346	1346	1346	1346	0
246	20231204	152700	401790540	1346	1346	1346	1346	0
247	20231204	152600	401790540	1346	1346	1346	1346	0
248	20231204	152500	401790540	1346	1346	1346	1346	0
249	20231204	152400	401790540	1346	1346	1346	1346	0
250	20231204	152300	401790540	1346	1346	1346	1346	0
251	20231204	152200	401790540	1346	1346	1346	1346	0
252	20231204	152100	401790540	1346	1346	1346	1346	0
253	20231204	152000	401790540	1346	1346	1346	1346	0
254	20231204	151900	401790540	1346	1345	1346	1345	150
255	20231204	151800	401588724	1345	1345	1346	1344	3173
256	20231204	151700	397321315	1345	1345	1345	1345	0
257	20231204	151600	397321315	1345	1345	1346	1344	1260
258	20231204	151500	395626891	1345	1345	1345	1344	1696
259	20231204	151400	393346933	1346	1346	1346	1346	64
260	20231204	151300	393260789	1346	1346	1346	1346	76
261	20231204	151200	393158493	1346	1346	1346	1346	23
262	20231204	151100	393127535	1345	1345	1345	1345	322
263	20231204	151000	392694445	1345	1346	1346	1345	100
264	20231204	150900	392559868	1346	1346	1346	1346	163
265	20231204	150800	392340470	1343	1346	1346	1343	2227
266	20231204	150700	389347631	1345	1345	1345	1345	0
267	20231204	150600	389347631	1345	1345	1345	1345	62
268	20231204	150500	389264241	1345	1345	1345	1343	4176
269	20231204	150400	383652379	1345	1345	1345	1345	76
270	20231204	150300	383550159	1345	1345	1345	1345	675
271	20231204	150200	382642284	1347	1347	1347	1347	77
272	20231204	150100	382538565	1347	1347	1347	1347	78
273	20231204	150000	382433499	1345	1345	1348	1345	507
274	20231204	145900	381751353	1348	1348	1348	1348	1
275	20231204	145800	381750005	1343	1343	1343	1343	1273
276	20231204	145700	380040366	1343	1343	1343	1343	0
277	20231204	145600	380040366	1343	1343	1343	1343	27
278	20231204	145500	380004105	1342	1343	1343	1342	975
279	20231204	145400	378695482	1343	1343	1343	1343	195
280	20231204	145300	378433597	1343	1343	1343	1342	1499
281	20231204	145200	376420835	1343	1343	1343	1343	41
282	20231204	145100	376365772	1343	1343	1343	1343	10
283	20231204	145000	376352342	1343	1343	1343	1343	0
284	20231204	144900	376352342	1343	1343	1343	1343	50
285	20231204	144800	376285192	1344	1344	1344	1344	0
286	20231204	144700	376285192	1344	1344	1344	1344	50
287	20231204	144600	376217992	1348	1344	1349	1344	626
288	20231204	144500	375374068	1347	1345	1347	1345	797
289	20231204	144400	374301386	1344	1344	1344	1343	395
290	20231204	144300	373770556	1344	1344	1344	1344	93
291	20231204	144200	373645564	1343	1344	1344	1343	517
292	20231204	144100	372950766	1344	1344	1344	1344	161
293	20231204	144000	372734382	1344	1344	1344	1344	50
294	20231204	143900	372667182	1345	1345	1345	1345	79
295	20231204	143800	372560927	1344	1345	1345	1344	115
296	20231204	143700	372406302	1343	1343	1343	1343	50
297	20231204	143600	372339152	1345	1344	1345	1344	462
298	20231204	143500	371718106	1343	1345	1345	1343	131
299	20231204	143400	371542011	1345	1343	1345	1343	770
300	20231204	143300	370507395	1343	1344	1344	1343	51
301	20231204	143200	370438901	1343	1343	1343	1343	0
302	20231204	143100	370438901	1343	1343	1343	1343	50
303	20231204	143000	370371751	1343	1343	1343	1343	0
304	20231204	142900	370371751	1343	1343	1343	1343	51
305	20231204	142800	370303258	1343	1343	1343	1343	50
306	20231204	142700	370236108	1342	1342	1342	1342	2
307	20231204	142600	370233424	1342	1342	1342	1342	50
308	20231204	142500	370166324	1342	1346	1347	1342	9317
309	20231204	142400	357656298	1346	1345	1346	1345	371
310	20231204	142300	357156982	1346	1345	1346	1345	612
311	20231204	142200	356333497	1344	1344	1344	1343	577
312	20231204	142100	355558353	1344	1344	1344	1344	81
313	20231204	142000	355449489	1343	1344	1344	1343	136
314	20231204	141900	355266760	1343	1343	1343	1343	350
315	20231204	141800	354796710	1343	1343	1343	1343	50
316	20231204	141700	354729560	1343	1343	1343	1343	50
317	20231204	141600	354662410	1343	1343	1343	1343	34
318	20231204	141500	354616748	1343	1343	1343	1343	50
319	20231204	141400	354549598	1343	1343	1343	1343	345
320	20231204	141300	354086263	1343	1343	1343	1343	550
321	20231204	141200	353347613	1343	1343	1343	1343	345
322	20231204	141100	352884278	1343	1343	1343	1343	50
323	20231204	141000	352817128	1343	1343	1343	1343	344
324	20231204	140900	352355136	1344	1344	1344	1344	16
325	20231204	140800	352333632	1344	1344	1344	1344	50
326	20231204	140700	352266432	1344	1344	1345	1344	429
327	20231204	140600	351689811	1343	1343	1343	1343	50
328	20231204	140500	351622661	1344	1344	1344	1344	306
329	20231204	140400	351211397	1344	1344	1344	1344	50
330	20231204	140300	351144197	1345	1345	1345	1345	1
331	20231204	140200	351142852	1344	1345	1345	1344	426
332	20231204	140100	350570277	1344	1344	1344	1344	383
333	20231204	140000	350055525	1343	1343	1343	1343	395
334	20231204	135900	349525040	1343	1343	1343	1343	50
335	20231204	135800	349457890	1343	1343	1343	1343	34
336	20231204	135700	349412228	1343	1343	1343	1343	395
337	20231204	135600	348881743	1344	1344	1344	1344	0
338	20231204	135500	348881743	1344	1343	1344	1343	544
339	20231204	135400	348151001	1343	1343	1343	1343	0
340	20231204	135300	348151001	1343	1343	1343	1343	395
341	20231204	135200	347620516	1343	1343	1343	1343	0
342	20231204	135100	347620516	1343	1342	1343	1342	395
343	20231204	135000	347090081	1342	1342	1342	1342	50
344	20231204	134900	347022981	1342	1343	1343	1342	1016
345	20231204	134800	345659424	1343	1343	1343	1343	50
346	20231204	134700	345592274	1343	1344	1344	1343	1065
347	20231204	134600	344161187	1344	1343	1344	1343	258
348	20231204	134500	343814485	1343	1344	1344	1343	349
349	20231204	134400	343345775	1343	1343	1343	1343	50
350	20231204	134300	343278625	1343	1343	1343	1343	345
351	20231204	134200	342815290	1343	1343	1343	1343	50
352	20231204	134100	342748140	1343	1343	1343	1343	344
353	20231204	134000	342286148	1343	1343	1343	1343	50
354	20231204	133900	342218998	1343	1343	1343	1343	50
355	20231204	133800	342151848	1343	1343	1343	1343	345
356	20231204	133700	341688513	1343	1344	1344	1343	87
357	20231204	133600	341571635	1343	1343	1343	1343	345
358	20231204	133500	341108300	1343	1343	1343	1343	50
359	20231204	133400	341041150	1343	1343	1343	1343	52
360	20231204	133300	340971314	1343	1343	1343	1342	431
361	20231204	133200	340392876	1343	1343	1343	1343	105
362	20231204	133100	340251861	1342	1343	1343	1342	434
363	20231204	133000	339669394	1342	1343	1343	1342	84
364	20231204	132900	339556632	1343	1343	1343	1343	1
365	20231204	132800	339555289	1342	1343	1343	1342	429
366	20231204	132700	338979537	1343	1343	1343	1343	10
367	20231204	132600	338966107	1342	1343	1343	1342	428
368	20231204	132500	338391697	1342	1342	1342	1342	0
369	20231204	132400	338391697	1342	1342	1342	1342	395
370	20231204	132300	337861607	1342	1342	1342	1342	0
371	20231204	132200	337861607	1342	1342	1342	1342	250
372	20231204	132100	337526107	1342	1342	1342	1342	395
373	20231204	132000	336996017	1342	1342	1342	1342	0
374	20231204	131900	336996017	1342	1342	1342	1342	395
375	20231204	131800	336465927	1342	1342	1342	1342	0
376	20231204	131700	336465927	1342	1342	1342	1342	50
377	20231204	131600	336398827	1342	1342	1342	1342	0
378	20231204	131500	336398827	1342	1343	1344	1342	56
379	20231204	131400	336323668	1342	1343	1343	1342	380
380	20231204	131300	335813673	1342	1343	1343	1342	85
381	20231204	131200	335699568	1342	1342	1343	1342	430
382	20231204	131100	335122472	1342	1342	1342	1342	0
383	20231204	131000	335122472	1342	1342	1342	1342	50
384	20231204	130900	335055372	1343	1342	1343	1342	479
385	20231204	130800	334412420	1342	1342	1342	1342	50
386	20231204	130700	334345320	1343	1343	1343	1343	100
387	20231204	130600	334211020	1342	1342	1342	1342	50
388	20231204	130500	334143920	1344	1343	1344	1343	98
389	20231204	130400	334012215	1343	1344	1344	1343	393
390	20231204	130300	333484411	1343	1343	1343	1343	0
391	20231204	130200	333484411	1343	1343	1343	1343	50
392	20231204	130100	333417261	1343	1343	1343	1343	50
393	20231204	130000	333350111	1343	1343	1343	1343	0
394	20231204	125900	333350111	1343	1343	1343	1343	50
395	20231204	125800	333282961	1344	1344	1344	1344	36
396	20231204	125700	333234577	1343	1343	1343	1343	395
397	20231204	125600	332704092	1344	1344	1344	1344	9
398	20231204	125500	332691996	1344	1344	1344	1344	5
399	20231204	125400	332685276	1343	1343	1343	1343	0
400	20231204	125300	332685276	1343	1346	1347	1343	498
401	20231204	125200	332015015	1342	1342	1342	1341	9811
402	20231204	125100	318849048	1341	1341	1341	1341	0
403	20231204	125000	318849048	1341	1340	1341	1340	1346
404	20231204	124900	317044457	1340	1340	1340	1340	0
405	20231204	124800	317044457	1340	1341	1341	1340	150
406	20231204	124700	316843357	1340	1340	1340	1340	998
407	20231204	124600	315506037	1340	1340	1341	1340	306
408	20231204	124500	315095992	1341	1341	1341	1341	5
409	20231204	124400	315089287	1340	1340	1340	1340	50
410	20231204	124300	315022287	1342	1342	1342	1341	3362
411	20231204	124200	310513191	1342	1342	1342	1342	345
412	20231204	124100	310050201	1342	1342	1342	1342	50
413	20231204	124000	309983101	1342	1341	1342	1341	390
414	20231204	123900	309460066	1342	1342	1342	1342	5
415	20231204	123800	309453356	1341	1342	1342	1341	4895
416	20231204	123700	302887326	1343	1343	1343	1343	50
417	20231204	123600	302820176	1344	1344	1344	1344	153
418	20231204	123500	302614544	1343	1345	1345	1343	203
419	20231204	123400	302341752	1344	1344	1344	1344	50
420	20231204	123300	302274552	1345	1344	1345	1344	356
421	20231204	123200	301796077	1344	1344	1344	1344	149
422	20231204	123100	301595821	1344	1343	1344	1342	466
423	20231204	123000	300969865	1342	1342	1342	1342	73
424	20231204	122900	300871899	1342	1342	1342	1342	1
425	20231204	122800	300870557	1344	1344	1344	1342	2247
426	20231204	122700	297852759	1344	1344	1344	1344	0
427	20231204	122600	297852759	1344	1345	1345	1344	441
428	20231204	122500	297260054	1344	1344	1344	1344	50
429	20231204	122400	297192854	1344	1344	1344	1344	0
430	20231204	122300	297192854	1344	1344	1344	1344	105
431	20231204	122200	297051734	1344	1344	1344	1344	0
432	20231204	122100	297051734	1344	1347	1347	1344	1512
433	20231204	122000	295019603	1347	1347	1347	1347	2999
434	20231204	121900	290979950	1347	1344	1347	1344	55
435	20231204	121800	290906015	1347	1348	1348	1347	2243
436	20231204	121700	287884589	1347	1346	1347	1346	1001
437	20231204	121600	286536719	1345	1345	1345	1345	100
438	20231204	121500	286402219	1345	1345	1345	1345	50
439	20231204	121400	286334969	1345	1345	1345	1345	50
440	20231204	121300	286267719	1345	1345	1345	1345	400
441	20231204	121200	285729719	1345	1349	1349	1345	15087
442	20231204	121100	265429927	1349	1349	1349	1349	37
443	20231204	121000	265380014	1348	1349	1349	1348	150
444	20231204	120900	265177714	1349	1348	1349	1348	496
445	20231204	120800	264508955	1348	1349	1349	1348	51
446	20231204	120700	264440206	1348	1348	1348	1348	0
447	20231204	120600	264440206	1348	1350	1350	1348	158
448	20231204	120500	264227076	1350	1349	1350	1349	119
449	20231204	120400	264066476	1350	1350	1350	1350	392
450	20231204	120300	263537276	1350	1349	1350	1349	52
451	20231204	120200	263467126	1348	1348	1348	1348	0
452	20231204	120100	263467126	1348	1349	1349	1348	673
453	20231204	120000	262559781	1349	1349	1349	1349	0
454	20231204	115900	262559781	1349	1349	1349	1349	50
455	20231204	115800	262492331	1351	1351	1351	1351	0
456	20231204	115700	262492331	1351	1351	1351	1351	395
457	20231204	115600	261958686	1349	1349	1349	1349	50
458	20231204	115500	261891236	1351	1351	1351	1351	10
459	20231204	115400	261877726	1351	1352	1352	1351	234
460	20231204	115300	261561542	1354	1354	1354	1354	474
461	20231204	115200	260919746	1352	1353	1353	1352	86
462	20231204	115100	260803438	1352	1352	1352	1352	203
463	20231204	115000	260528982	1351	1351	1352	1351	523
464	20231204	114900	259822280	1349	1349	1349	1349	0
465	20231204	114800	259822280	1349	1349	1349	1349	50
466	20231204	114700	259754830	1352	1352	1352	1352	63
467	20231204	114600	259669654	1353	1353	1353	1353	0
468	20231204	114500	259669654	1353	1353	1353	1353	14
469	20231204	114400	259650712	1352	1352	1352	1352	0
470	20231204	114300	259650712	1352	1352	1352	1352	50
471	20231204	114200	259583112	1352	1352	1352	1352	0
472	20231204	114100	259583112	1352	1353	1353	1352	201
473	20231204	114000	259311209	1353	1351	1353	1351	839
474	20231204	113900	258177077	1349	1349	1349	1349	110
475	20231204	113800	258028687	1349	1349	1349	1349	0
476	20231204	113700	258028687	1349	1349	1349	1349	50
477	20231204	113600	257961237	1349	1349	1349	1349	50
478	20231204	113500	257893787	1353	1353	1353	1353	0
479	20231204	113400	257893787	1353	1353	1353	1353	50
480	20231204	113300	257826137	1353	1353	1353	1347	5189
481	20231204	113200	250826610	1353	1354	1354	1353	230
482	20231204	113100	250515301	1354	1358	1358	1354	12407
483	20231204	113000	233699375	1357	1358	1358	1357	506
484	20231204	112900	233012622	1358	1358	1358	1358	112
485	20231204	112800	232860526	1357	1358	1358	1357	162
486	20231204	112700	232640580	1357	1357	1357	1357	395
487	20231204	112600	232104565	1358	1358	1358	1358	78
488	20231204	112500	231998641	1356	1356	1356	1356	50
489	20231204	112400	231930841	1358	1358	1358	1358	14
490	20231204	112300	231911829	1356	1358	1358	1356	514
491	20231204	112200	231214262	1358	1358	1358	1358	94
492	20231204	112100	231086610	1357	1358	1358	1357	167
493	20231204	112000	230859874	1357	1357	1357	1356	570
494	20231204	111900	230086728	1356	1356	1356	1356	50
495	20231204	111800	230018928	1357	1356	1357	1356	169
496	20231204	111700	229789645	1356	1356	1356	1356	0
497	20231204	111600	229789645	1356	1356	1356	1356	50
498	20231204	111500	229721845	1357	1357	1357	1357	345
499	20231204	111400	229253680	1358	1356	1358	1356	51
500	20231204	111300	229184522	1356	1356	1356	1356	0
501	20231204	111200	229184522	1356	1356	1356	1356	50
502	20231204	111100	229116722	1359	1359	1359	1359	1
503	20231204	111000	229115363	1356	1360	1360	1356	946
504	20231204	110900	227829774	1359	1359	1359	1359	50
505	20231204	110800	227761824	1360	1361	1361	1360	472
506	20231204	110700	227119896	1361	1360	1361	1360	380
507	20231204	110600	226602766	1360	1360	1360	1360	537
508	20231204	110500	225872446	1360	1361	1361	1360	51
509	20231204	110400	225803085	1360	1360	1360	1360	0
510	20231204	110300	225803085	1360	1360	1360	1360	395
511	20231204	110200	225265885	1360	1360	1360	1360	345
512	20231204	110100	224796685	1359	1359	1359	1359	395
513	20231204	110000	224259880	1359	1359	1359	1359	0
514	20231204	105900	224259880	1359	1359	1359	1359	50
515	20231204	105800	224191930	1359	1359	1359	1359	1072
516	20231204	105700	222735082	1359	1359	1359	1359	0
517	20231204	105600	222735082	1359	1359	1359	1359	50
518	20231204	105500	222667132	1359	1359	1359	1359	0
519	20231204	105400	222667132	1359	1359	1359	1359	50
520	20231204	105300	222599182	1359	1359	1359	1359	0
521	20231204	105200	222599182	1359	1359	1359	1359	50
522	20231204	105100	222531232	1359	1359	1359	1359	0
523	20231204	105000	222531232	1359	1359	1359	1359	50
524	20231204	104900	222463282	1359	1359	1359	1359	50
525	20231204	104800	222395332	1363	1360	1363	1360	500
526	20231204	104700	221714037	1360	1360	1360	1360	10
527	20231204	104600	221700437	1360	1360	1360	1360	0
528	20231204	104500	221700437	1360	1360	1360	1360	50
529	20231204	104400	221632437	1360	1360	1360	1360	0
530	20231204	104300	221632437	1360	1362	1362	1360	310
531	20231204	104200	221210317	1361	1361	1361	1361	33
532	20231204	104100	221165404	1360	1361	1361	1360	1550
533	20231204	104000	219057249	1360	1361	1361	1360	206
534	20231204	103900	218776933	1362	1362	1362	1362	157
535	20231204	103800	218563099	1360	1362	1362	1360	1174
536	20231204	103700	216964211	1362	1362	1362	1362	295
537	20231204	103600	216562421	1364	1364	1364	1364	131
538	20231204	103500	216383737	1365	1365	1365	1365	0
539	20231204	103400	216383737	1365	1365	1365	1365	1020
540	20231204	103300	214991437	1365	1365	1365	1365	2100
541	20231204	103200	212124937	1365	1365	1365	1365	50
542	20231204	103100	212056687	1365	1365	1365	1365	50
543	20231204	103000	211988437	1364	1364	1364	1364	0
544	20231204	102900	211988437	1364	1364	1364	1364	50
545	20231204	102800	211920237	1374	1374	1374	1374	15
546	20231204	102700	211899627	1364	1361	1364	1360	1533
547	20231204	102600	209810772	1361	1361	1361	1361	166
548	20231204	102500	209584846	1360	1360	1361	1360	568
549	20231204	102400	208812192	1360	1360	1360	1360	0
550	20231204	102300	208812192	1360	1360	1360	1360	50
551	20231204	102200	208744192	1360	1360	1360	1360	0
552	20231204	102100	208744192	1360	1360	1360	1360	50
553	20231204	102000	208676192	1359	1359	1359	1359	50
554	20231204	101900	208608242	1363	1363	1363	1363	0
555	20231204	101800	208608242	1363	1359	1363	1359	178
556	20231204	101700	208365828	1359	1359	1359	1359	0
557	20231204	101600	208365828	1359	1359	1359	1359	50
558	20231204	101500	208297878	1359	1357	1359	1357	1373
559	20231204	101400	206433006	1354	1354	1354	1354	50
560	20231204	101300	206365306	1354	1354	1354	1354	0
561	20231204	101200	206365306	1354	1354	1354	1354	50
562	20231204	101100	206297606	1357	1358	1359	1357	1550
563	20231204	101000	204191600	1359	1359	1359	1359	500
564	20231204	100900	203512100	1359	1360	1360	1359	528
565	20231204	100800	202794534	1360	1360	1360	1360	55
566	20231204	100700	202719734	1360	1360	1361	1360	129
567	20231204	100600	202544287	1359	1358	1359	1358	689
568	20231204	100500	201608281	1357	1356	1357	1356	778
569	20231204	100400	200552880	1354	1354	1354	1354	0
570	20231204	100300	200552880	1354	1354	1354	1354	50
571	20231204	100200	200485180	1354	1354	1354	1354	50
572	20231204	100100	200417480	1357	1357	1357	1357	0
573	20231204	100000	200417480	1357	1357	1357	1357	357
574	20231204	095900	199933031	1357	1357	1357	1357	0
575	20231204	095800	199933031	1357	1357	1357	1357	50
576	20231204	095700	199865181	1357	1357	1357	1355	8970
577	20231204	095600	187694034	1357	1357	1357	1357	50
578	20231204	095500	187626184	1357	1359	1360	1357	4202
579	20231204	095400	181919431	1359	1359	1359	1359	50
580	20231204	095300	181851481	1360	1360	1360	1360	319
581	20231204	095200	181417641	1360	1360	1360	1360	0
582	20231204	095100	181417641	1360	1360	1360	1360	50
583	20231204	095000	181349641	1359	1359	1359	1359	0
584	20231204	094900	181349641	1359	1359	1359	1359	50
585	20231204	094800	181281691	1359	1359	1359	1359	695
586	20231204	094700	180337186	1359	1359	1359	1359	50
587	20231204	094600	180269236	1359	1359	1359	1359	0
588	20231204	094500	180269236	1359	1364	1364	1359	392
589	20231204	094400	179735017	1364	1362	1364	1362	883
590	20231204	094300	178531625	1363	1363	1363	1363	229
591	20231204	094200	178219498	1364	1364	1364	1364	85
592	20231204	094100	178103558	1364	1363	1364	1363	1859
593	20231204	094000	175568233	1362	1363	1363	1362	550
594	20231204	093900	174818633	1363	1359	1363	1357	2321
595	20231204	093800	171661844	1360	1365	1365	1360	2852
596	20231204	093700	167775941	1364	1364	1364	1364	0
597	20231204	093600	167775941	1364	1371	1371	1364	53
598	20231204	093500	167703628	1363	1363	1363	1363	0
599	20231204	093400	167703628	1363	1363	1363	1363	50
600	20231204	093300	167635478	1362	1362	1362	1362	50
601	20231204	093200	167567378	1360	1360	1360	1360	225
602	20231204	093100	167261378	1361	1365	1380	1361	25605
603	20231204	093000	131930323	1365	1350	1365	1350	18496
604	20231204	092900	106865800	1350	1354	1354	1350	1252
605	20231204	092800	105171292	1350	1350	1350	1350	7719
606	20231204	092700	94750642	1347	1346	1347	1341	24406
607	20231204	092600	61876321	1346	1346	1346	1346	2
608	20231204	092500	61873629	1340	1347	1347	1339	6995
609	20231204	092400	52483092	1348	1348	1348	1348	1973
610	20231204	092300	49823488	1350	1351	1351	1349	5318
611	20231204	092200	42644113	1351	1358	1358	1351	3705
612	20231204	092100	37625853	1358	1359	1359	1357	4417
613	20231204	092000	31627929	1359	1361	1361	1359	1850
614	20231204	091900	29111369	1366	1366	1366	1366	2
615	20231204	091800	29108637	1361	1366	1366	1361	2050
616	20231204	091700	26315874	1367	1370	1370	1367	2
617	20231204	091600	26313137	1368	1368	1368	1368	168
618	20231204	091500	26083313	1368	1368	1368	1368	1
619	20231204	091400	26081945	1368	1368	1368	1368	1
620	20231204	091300	26080577	1365	1365	1365	1365	0
621	20231204	091200	26080577	1365	1365	1368	1365	330
622	20231204	091100	25629995	1365	1365	1365	1365	1
623	20231204	091000	25628630	1360	1360	1360	1360	1999
624	20231204	090900	22909990	1360	1363	1363	1360	2000
625	20231204	090800	20188218	1363	1363	1363	1363	0
626	20231204	090700	20188218	1363	1363	1363	1360	1887
627	20231204	090600	17618982	1363	1364	1364	1361	763
628	20231204	090500	16579425	1365	1379	1379	1365	4698
629	20231204	090400	10132818	1379	1379	1379	1379	200
630	20231204	090300	9857018	1370	1370	1370	1370	1
631	20231204	090200	9855648	1368	1368	1368	1368	0
632	20231204	090100	9855648	1368	1368	1368	1368	0
633	20231204	090000	9855648	1368	1380	1380	1368	3871