KissMeData/013700/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185800	385876963	1663	1663	1663	1663	2871
3	20231213	185700	385876963	1663	1663	1663	1663	0
4	20231213	185600	385876963	1663	1663	1663	1663	0
5	20231213	185500	385876963	1663	1663	1663	1663	0
6	20231213	185400	385876963	1663	1663	1663	1663	0
7	20231213	185300	385876963	1663	1663	1663	1663	0
8	20231213	185200	385876963	1663	1663	1663	1663	0
9	20231213	185100	385876963	1663	1663	1663	1663	0
10	20231213	185000	385876963	1663	1663	1663	1663	0
11	20231213	184900	385876963	1663	1663	1663	1663	0
12	20231213	184800	385876963	1663	1663	1663	1663	0
13	20231213	184700	385876963	1663	1663	1663	1663	0
14	20231213	184600	385876963	1663	1663	1663	1663	0
15	20231213	184500	385876963	1663	1663	1663	1663	0
16	20231213	184400	385876963	1663	1663	1663	1663	0
17	20231213	184300	385876963	1663	1663	1663	1663	0
18	20231213	184200	385876963	1663	1663	1663	1663	0
19	20231213	184100	385876963	1663	1663	1663	1663	0
20	20231213	184000	385876963	1663	1663	1663	1663	0
21	20231213	183900	385876963	1663	1663	1663	1663	0
22	20231213	183800	385876963	1663	1663	1663	1663	0
23	20231213	183700	385876963	1663	1663	1663	1663	0
24	20231213	183600	385876963	1663	1663	1663	1663	0
25	20231213	183500	385876963	1663	1663	1663	1663	0
26	20231213	183400	385876963	1663	1663	1663	1663	0
27	20231213	183300	385876963	1663	1663	1663	1663	0
28	20231213	183200	385876963	1663	1663	1663	1663	0
29	20231213	183100	385876963	1663	1663	1663	1663	0
30	20231213	183000	385876963	1663	1663	1663	1663	0
31	20231213	182900	385876963	1663	1663	1663	1663	0
32	20231213	182800	385876963	1663	1663	1663	1663	2871
33	20231213	182700	385876963	1663	1663	1663	1663	0
34	20231213	182600	385876963	1663	1663	1663	1663	0
35	20231213	182500	385876963	1663	1663	1663	1663	0
36	20231213	182400	385876963	1663	1663	1663	1663	0
37	20231213	182300	385876963	1663	1663	1663	1663	0
38	20231213	182200	385876963	1663	1663	1663	1663	0
39	20231213	182100	385876963	1663	1663	1663	1663	0
40	20231213	182000	385876963	1663	1663	1663	1663	0
41	20231213	181900	385876963	1663	1663	1663	1663	0
42	20231213	181800	385876963	1663	1663	1663	1663	0
43	20231213	181700	385876963	1663	1663	1663	1663	0
44	20231213	181600	385876963	1663	1663	1663	1663	0
45	20231213	181500	385876963	1663	1663	1663	1663	0
46	20231213	181400	385876963	1663	1663	1663	1663	0
47	20231213	181300	385876963	1663	1663	1663	1663	0
48	20231213	181200	385876963	1663	1663	1663	1663	0
49	20231213	181100	385876963	1663	1663	1663	1663	0
50	20231213	181000	385876963	1663	1663	1663	1663	0
51	20231213	180900	385876963	1663	1663	1663	1663	0
52	20231213	180800	385876963	1663	1663	1663	1663	0
53	20231213	180700	385876963	1663	1663	1663	1663	0
54	20231213	180600	385876963	1663	1663	1663	1663	0
55	20231213	180500	385876963	1663	1663	1663	1663	0
56	20231213	180400	385876963	1663	1663	1663	1663	0
57	20231213	180300	385876963	1663	1663	1663	1663	0
58	20231213	180200	385876963	1663	1663	1663	1663	0
59	20231213	180100	385876963	1663	1663	1663	1663	0
60	20231213	180000	385876963	1663	1663	1663	1663	0
61	20231213	175900	385876963	1663	1663	1663	1663	0
62	20231213	175800	385876963	1663	1663	1663	1663	2871
63	20231213	175700	385876963	1663	1663	1663	1663	0
64	20231213	175600	385876963	1663	1663	1663	1663	0
65	20231213	175500	385876963	1663	1663	1663	1663	0
66	20231213	175400	385876963	1663	1663	1663	1663	0
67	20231213	175300	385876963	1663	1663	1663	1663	0
68	20231213	175200	385876963	1663	1663	1663	1663	0
69	20231213	175100	385876963	1663	1663	1663	1663	0
70	20231213	175000	385876963	1663	1663	1663	1663	0
71	20231213	174900	385876963	1663	1663	1663	1663	0
72	20231213	174800	385876963	1663	1663	1663	1663	0
73	20231213	174700	385876963	1663	1663	1663	1663	0
74	20231213	174600	385876963	1663	1663	1663	1663	0
75	20231213	174500	385876963	1663	1663	1663	1663	0
76	20231213	174400	385876963	1663	1663	1663	1663	0
77	20231213	174300	385876963	1663	1663	1663	1663	0
78	20231213	174200	385876963	1663	1663	1663	1663	0
79	20231213	174100	385876963	1663	1663	1663	1663	0
80	20231213	174000	385876963	1663	1663	1663	1663	0
81	20231213	173900	385876963	1663	1663	1663	1663	0
82	20231213	173800	385876963	1663	1663	1663	1663	0
83	20231213	173700	385876963	1663	1663	1663	1663	0
84	20231213	173600	385876963	1663	1663	1663	1663	0
85	20231213	173500	385876963	1663	1663	1663	1663	0
86	20231213	173400	385876963	1663	1663	1663	1663	0
87	20231213	173300	385876963	1663	1663	1663	1663	0
88	20231213	173200	385876963	1663	1663	1663	1663	0
89	20231213	173100	385876963	1663	1663	1663	1663	0
90	20231213	173000	385876963	1663	1663	1663	1663	0
91	20231213	172900	385876963	1663	1663	1663	1663	0
92	20231213	172800	385876963	1663	1663	1663	1663	2871
93	20231213	172700	385876963	1663	1663	1663	1663	0
94	20231213	172600	385876963	1663	1663	1663	1663	0
95	20231213	172500	385876963	1663	1663	1663	1663	0
96	20231213	172400	385876963	1663	1663	1663	1663	0
97	20231213	172300	385876963	1663	1663	1663	1663	0
98	20231213	172200	385876963	1663	1663	1663	1663	0
99	20231213	172100	385876963	1663	1663	1663	1663	0
100	20231213	172000	385876963	1663	1663	1663	1663	0
101	20231213	171900	385876963	1663	1663	1663	1663	0
102	20231213	171800	385876963	1663	1663	1663	1663	0
103	20231213	171700	385876963	1663	1663	1663	1663	0
104	20231213	171600	385876963	1663	1663	1663	1663	0
105	20231213	171500	385876963	1663	1663	1663	1663	0
106	20231213	171400	385876963	1663	1663	1663	1663	0
107	20231213	171300	385876963	1663	1663	1663	1663	0
108	20231213	171200	385876963	1663	1663	1663	1663	0
109	20231213	171100	385876963	1663	1663	1663	1663	0
110	20231213	171000	385876963	1663	1663	1663	1663	0
111	20231213	170900	385876963	1663	1663	1663	1663	0
112	20231213	170800	385876963	1663	1663	1663	1663	0
113	20231213	170700	385876963	1663	1663	1663	1663	0
114	20231213	170600	385876963	1663	1663	1663	1663	0
115	20231213	170500	385876963	1663	1663	1663	1663	0
116	20231213	170400	385876963	1663	1663	1663	1663	0
117	20231213	170300	385876963	1663	1663	1663	1663	0
118	20231213	170200	385876963	1663	1663	1663	1663	0
119	20231213	170100	385876963	1663	1663	1663	1663	0
120	20231213	170000	385876963	1663	1663	1663	1663	0
121	20231213	165900	385876963	1663	1663	1663	1663	0
122	20231213	165800	385876963	1663	1663	1663	1663	2871
123	20231213	165700	385876963	1663	1663	1663	1663	0
124	20231213	165600	385876963	1663	1663	1663	1663	0
125	20231213	165500	385876963	1663	1663	1663	1663	0
126	20231213	165400	385876963	1663	1663	1663	1663	0
127	20231213	165300	385876963	1663	1663	1663	1663	0
128	20231213	165200	385876963	1663	1663	1663	1663	0
129	20231213	165100	385876963	1663	1663	1663	1663	0
130	20231213	165000	385876963	1663	1663	1663	1663	0
131	20231213	164900	385876963	1663	1663	1663	1663	0
132	20231213	164800	385876963	1663	1663	1663	1663	0
133	20231213	164700	385876963	1663	1663	1663	1663	0
134	20231213	164600	385876963	1663	1663	1663	1663	0
135	20231213	164500	385876963	1663	1663	1663	1663	0
136	20231213	164400	385876963	1663	1663	1663	1663	0
137	20231213	164300	385876963	1663	1663	1663	1663	0
138	20231213	164200	385876963	1663	1663	1663	1663	0
139	20231213	164100	385876963	1663	1663	1663	1663	0
140	20231213	164000	385876963	1663	1663	1663	1663	0
141	20231213	163900	385876963	1663	1663	1663	1663	0
142	20231213	163800	385876963	1663	1663	1663	1663	0
143	20231213	163700	385876963	1663	1663	1663	1663	0
144	20231213	163600	385876963	1663	1663	1663	1663	0
145	20231213	163500	385876963	1663	1663	1663	1663	0
146	20231213	163400	385876963	1663	1663	1663	1663	0
147	20231213	163300	385876963	1663	1663	1663	1663	0
148	20231213	163200	385876963	1663	1663	1663	1663	0
149	20231213	163100	385876963	1663	1663	1663	1663	0
150	20231213	163000	385876963	1663	1663	1663	1663	0
151	20231213	162900	385876963	1663	1663	1663	1663	0
152	20231213	162800	385876963	1663	1663	1663	1663	2871
153	20231213	162700	385876963	1663	1663	1663	1663	0
154	20231213	162600	385876963	1663	1663	1663	1663	0
155	20231213	162500	385876963	1663	1663	1663	1663	0
156	20231213	162400	385876963	1663	1663	1663	1663	0
157	20231213	162300	385876963	1663	1663	1663	1663	0
158	20231213	162200	385876963	1663	1663	1663	1663	0
159	20231213	162100	385876963	1663	1663	1663	1663	0
160	20231213	162000	385876963	1663	1663	1663	1663	0
161	20231213	161900	385876963	1663	1663	1663	1663	0
162	20231213	161800	385876963	1663	1663	1663	1663	0
163	20231213	161700	385876963	1663	1663	1663	1663	0
164	20231213	161600	385876963	1663	1663	1663	1663	0
165	20231213	161500	385876963	1663	1663	1663	1663	0
166	20231213	161400	385876963	1663	1663	1663	1663	0
167	20231213	161300	385876963	1663	1663	1663	1663	0
168	20231213	161200	385876963	1663	1663	1663	1663	0
169	20231213	161100	385876963	1663	1663	1663	1663	0
170	20231213	161000	385876963	1663	1663	1663	1663	0
171	20231213	160900	385876963	1663	1663	1663	1663	0
172	20231213	160800	385876963	1663	1663	1663	1663	0
173	20231213	160700	385876963	1663	1663	1663	1663	0
174	20231213	160600	385876963	1663	1663	1663	1663	0
175	20231213	160500	385876963	1663	1663	1663	1663	0
176	20231213	160400	385876963	1663	1663	1663	1663	0
177	20231213	160300	385876963	1663	1663	1663	1663	0
178	20231213	160200	385876963	1663	1663	1663	1663	0
179	20231213	160100	385876963	1663	1663	1663	1663	0
180	20231213	160000	385876963	1663	1663	1663	1663	0
181	20231213	155900	385876963	1663	1663	1663	1663	0
182	20231213	155800	385876963	1663	1663	1663	1663	2871
183	20231213	155700	385876963	1663	1663	1663	1663	0
184	20231213	155600	385876963	1663	1663	1663	1663	0
185	20231213	155500	385876963	1663	1663	1663	1663	0
186	20231213	155400	385876963	1663	1663	1663	1663	0
187	20231213	155300	385876963	1663	1663	1663	1663	0
188	20231213	155200	385876963	1663	1663	1663	1663	0
189	20231213	155100	385876963	1663	1663	1663	1663	0
190	20231213	155000	385876963	1663	1663	1663	1663	0
191	20231213	154900	385876963	1663	1663	1663	1663	0
192	20231213	154800	385876963	1663	1663	1663	1663	0
193	20231213	154700	385876963	1663	1663	1663	1663	0
194	20231213	154600	385876963	1663	1663	1663	1663	0
195	20231213	154500	385876963	1663	1663	1663	1663	0
196	20231213	154400	385876963	1663	1663	1663	1663	0
197	20231213	154300	385876963	1663	1663	1663	1663	0
198	20231213	154200	385876963	1663	1663	1663	1663	0
199	20231213	154100	385876963	1663	1663	1663	1663	0
200	20231213	154000	385876963	1663	1663	1663	1663	0
201	20231213	153900	385876963	1663	1663	1663	1663	0
202	20231213	153800	385876963	1663	1663	1663	1663	0
203	20231213	153700	385876963	1663	1663	1663	1663	0
204	20231213	153600	385876963	1663	1663	1663	1663	0
205	20231213	153500	385876963	1663	1663	1663	1663	0
206	20231213	153400	385876963	1663	1663	1663	1663	0
207	20231213	153300	385876963	1663	1663	1663	1663	0
208	20231213	153200	385876963	1663	1663	1663	1663	0
209	20231213	153100	385876963	1663	1663	1663	1663	0
210	20231213	153000	385876963	1663	1663	1663	1663	2871
211	20231213	152900	381102490	1663	1663	1663	1663	0
212	20231213	152800	381102490	1663	1663	1663	1663	0
213	20231213	152700	381102490	1663	1663	1663	1663	0
214	20231213	152600	381102490	1663	1663	1663	1663	0
215	20231213	152500	381102490	1663	1663	1663	1663	0
216	20231213	152400	381102490	1663	1663	1663	1663	0
217	20231213	152300	381102490	1663	1663	1663	1663	0
218	20231213	152200	381102490	1663	1663	1663	1663	0
219	20231213	152100	381102490	1663	1663	1663	1663	0
220	20231213	152000	381102490	1663	1663	1663	1663	0
221	20231213	151900	381102490	1663	1660	1663	1660	874
222	20231213	151800	379651500	1660	1660	1660	1660	60
223	20231213	151700	379551900	1660	1660	1660	1660	1
224	20231213	151600	379550240	1660	1660	1660	1660	175
225	20231213	151500	379259740	1663	1663	1663	1663	61
226	20231213	151400	379158297	1660	1660	1660	1660	474
227	20231213	151300	378371457	1660	1660	1660	1660	6
228	20231213	151200	378361497	1660	1663	1663	1660	1119
229	20231213	151100	376502160	1663	1663	1663	1663	6
230	20231213	151000	376492182	1665	1665	1665	1665	9
231	20231213	150900	376477197	1665	1664	1665	1660	7049
232	20231213	150800	364755605	1664	1664	1664	1663	1278
233	20231213	150700	362629106	1664	1663	1664	1663	1372
234	20231213	150600	360346337	1663	1663	1663	1663	7
235	20231213	150500	360334696	1663	1663	1663	1663	100
236	20231213	150400	360168396	1663	1661	1663	1661	107
237	20231213	150300	359990655	1663	1663	1663	1663	0
238	20231213	150200	359990655	1663	1663	1663	1663	0
239	20231213	150100	359990655	1663	1663	1663	1663	10
240	20231213	150000	359974025	1654	1654	1654	1654	1
241	20231213	145900	359972371	1652	1663	1663	1652	4996
242	20231213	145800	351700180	1664	1664	1664	1664	0
243	20231213	145700	351700180	1664	1664	1664	1664	0
244	20231213	145600	351700180	1664	1664	1664	1664	0
245	20231213	145500	351700180	1664	1664	1664	1664	100
246	20231213	145400	351533780	1663	1663	1663	1663	0
247	20231213	145300	351533780	1663	1664	1664	1663	117
248	20231213	145200	351339109	1663	1662	1663	1661	364
249	20231213	145100	350734375	1664	1664	1664	1664	0
250	20231213	145000	350734375	1664	1664	1664	1664	0
251	20231213	144900	350734375	1664	1664	1664	1664	0
252	20231213	144800	350734375	1664	1664	1664	1664	0
253	20231213	144700	350734375	1664	1660	1664	1660	2582
254	20231213	144600	346448247	1660	1664	1664	1660	2485
255	20231213	144500	342319796	1664	1664	1664	1664	500
256	20231213	144400	341487796	1666	1666	1666	1666	0
257	20231213	144300	341487796	1666	1666	1666	1666	100
258	20231213	144200	341321196	1664	1664	1664	1664	0
259	20231213	144100	341321196	1664	1664	1664	1664	0
260	20231213	144000	341321196	1664	1664	1664	1664	159
261	20231213	143900	341056620	1664	1664	1664	1664	0
262	20231213	143800	341056620	1664	1664	1664	1664	101
263	20231213	143700	340888556	1664	1664	1664	1664	0
264	20231213	143600	340888556	1664	1664	1664	1664	0
265	20231213	143500	340888556	1664	1664	1664	1664	0
266	20231213	143400	340888556	1664	1664	1664	1664	1003
267	20231213	143300	339219564	1667	1667	1667	1667	0
268	20231213	143200	339219564	1667	1667	1667	1667	0
269	20231213	143100	339219564	1667	1667	1667	1667	0
270	20231213	143000	339219564	1667	1667	1667	1667	0
271	20231213	142900	339219564	1667	1667	1667	1667	40
272	20231213	142800	339152884	1664	1664	1664	1664	326
273	20231213	142700	338610420	1668	1668	1668	1668	0
274	20231213	142600	338610420	1668	1668	1668	1661	294
275	20231213	142500	338121022	1668	1668	1669	1668	1233
276	20231213	142400	336064337	1668	1668	1668	1668	594
277	20231213	142300	335073545	1670	1670	1670	1670	0
278	20231213	142200	335073545	1670	1670	1670	1670	820
279	20231213	142100	333704145	1671	1671	1671	1671	0
280	20231213	142000	333704145	1671	1671	1671	1671	0
281	20231213	141900	333704145	1671	1671	1671	1671	0
282	20231213	141800	333704145	1671	1671	1671	1671	0
283	20231213	141700	333704145	1671	1671	1671	1671	0
284	20231213	141600	333704145	1671	1671	1671	1671	1
285	20231213	141500	333702474	1670	1670	1670	1670	62
286	20231213	141400	333598934	1670	1670	1670	1670	100
287	20231213	141300	333431934	1670	1672	1672	1661	1602
288	20231213	141200	330760353	1674	1674	1674	1674	0
289	20231213	141100	330760353	1674	1674	1674	1674	0
290	20231213	141000	330760353	1674	1674	1674	1674	0
291	20231213	140900	330760353	1674	1674	1674	1674	0
292	20231213	140800	330760353	1674	1674	1674	1674	0
293	20231213	140700	330760353	1674	1672	1674	1672	2067
294	20231213	140600	327301433	1673	1670	1673	1670	5535
295	20231213	140500	318043019	1670	1671	1671	1670	465
296	20231213	140400	317266424	1671	1671	1671	1671	0
297	20231213	140300	317266424	1671	1671	1671	1671	0
298	20231213	140200	317266424	1671	1671	1671	1671	44
299	20231213	140100	317192900	1671	1672	1672	1671	1020
300	20231213	140000	315488460	1672	1672	1672	1672	0
301	20231213	135900	315488460	1672	1672	1672	1672	50
302	20231213	135800	315404860	1671	1672	1672	1671	45
303	20231213	135700	315329663	1671	1671	1671	1671	0
304	20231213	135600	315329663	1671	1672	1672	1671	1000
305	20231213	135500	313657993	1671	1671	1671	1671	0
306	20231213	135400	313657993	1671	1671	1671	1671	0
307	20231213	135300	313657993	1671	1671	1671	1671	9
308	20231213	135200	313642954	1673	1673	1673	1673	0
309	20231213	135100	313642954	1673	1672	1673	1672	100
310	20231213	135000	313475656	1671	1671	1671	1671	1
311	20231213	134900	313473985	1671	1671	1671	1671	0
312	20231213	134800	313473985	1671	1671	1671	1671	0
313	20231213	134700	313473985	1671	1671	1671	1671	100
314	20231213	134600	313306885	1671	1671	1671	1671	0
315	20231213	134500	313306885	1671	1670	1671	1670	702
316	20231213	134400	312134543	1670	1669	1670	1669	27
317	20231213	134300	312089463	1668	1668	1668	1668	380
318	20231213	134200	311455623	1668	1665	1668	1665	490
319	20231213	134100	310639468	1665	1665	1665	1665	124
320	20231213	134000	310433008	1665	1665	1665	1665	180
321	20231213	133900	310133308	1665	1664	1665	1664	13
322	20231213	133800	310111664	1665	1665	1665	1665	360
323	20231213	133700	309512264	1665	1665	1665	1665	0
324	20231213	133600	309512264	1665	1667	1667	1665	155
325	20231213	133500	309253989	1667	1667	1667	1667	12
326	20231213	133400	309233985	1667	1667	1667	1667	0
327	20231213	133300	309233985	1667	1667	1667	1667	0
328	20231213	133200	309233985	1667	1667	1667	1667	200
329	20231213	133100	308900585	1666	1666	1666	1666	0
330	20231213	133000	308900585	1666	1666	1666	1666	10
331	20231213	132900	308883925	1668	1668	1668	1668	0
332	20231213	132800	308883925	1668	1668	1668	1668	109
333	20231213	132700	308702113	1667	1667	1667	1667	18
334	20231213	132600	308672107	1667	1667	1667	1667	0
335	20231213	132500	308672107	1667	1667	1667	1667	11
336	20231213	132400	308653770	1667	1668	1668	1667	215
337	20231213	132300	308295165	1668	1667	1668	1667	104
338	20231213	132200	308121697	1667	1668	1668	1667	106
339	20231213	132100	307944892	1668	1668	1668	1668	1
340	20231213	132000	307943224	1669	1669	1669	1669	0
341	20231213	131900	307943224	1669	1669	1669	1669	0
342	20231213	131800	307943224	1669	1668	1669	1668	11
343	20231213	131700	307924866	1668	1668	1668	1668	50
344	20231213	131600	307841466	1668	1668	1668	1668	2
345	20231213	131500	307838130	1669	1669	1669	1669	0
346	20231213	131400	307838130	1669	1669	1669	1669	0
347	20231213	131300	307838130	1669	1669	1669	1669	0
348	20231213	131200	307838130	1669	1669	1669	1669	0
349	20231213	131100	307838130	1669	1669	1669	1669	0
350	20231213	131000	307838130	1669	1669	1669	1669	0
351	20231213	130900	307838130	1669	1669	1669	1669	0
352	20231213	130800	307838130	1669	1669	1669	1669	1188
353	20231213	130700	305855358	1669	1669	1669	1669	850
354	20231213	130600	304436708	1669	1669	1669	1669	0
355	20231213	130500	304436708	1669	1669	1669	1669	93
356	20231213	130400	304281491	1669	1669	1669	1669	0
357	20231213	130300	304281491	1669	1669	1669	1669	4
358	20231213	130200	304274815	1670	1670	1670	1670	0
359	20231213	130100	304274815	1670	1670	1670	1670	0
360	20231213	130000	304274815	1670	1670	1670	1670	100
361	20231213	125900	304107815	1670	1670	1670	1670	0
362	20231213	125800	304107815	1670	1670	1670	1670	0
363	20231213	125700	304107815	1670	1670	1670	1670	1233
364	20231213	125600	302048705	1673	1673	1673	1673	0
365	20231213	125500	302048705	1673	1673	1673	1673	7
366	20231213	125400	302036994	1673	1673	1673	1673	0
367	20231213	125300	302036994	1673	1673	1673	1673	0
368	20231213	125200	302036994	1673	1673	1673	1673	0
369	20231213	125100	302036994	1673	1670	1673	1668	191
370	20231213	125000	301718051	1673	1673	1673	1673	0
371	20231213	124900	301718051	1673	1673	1673	1673	0
372	20231213	124800	301718051	1673	1673	1673	1673	1
373	20231213	124700	301716378	1671	1671	1671	1671	0
374	20231213	124600	301716378	1671	1671	1671	1671	6
375	20231213	124500	301706352	1671	1671	1671	1671	424
376	20231213	124400	300997848	1671	1671	1671	1671	50
377	20231213	124300	300914298	1671	1672	1672	1671	520
378	20231213	124200	300045328	1673	1673	1673	1673	0
379	20231213	124100	300045328	1673	1673	1673	1673	0
380	20231213	124000	300045328	1673	1673	1673	1673	10
381	20231213	123900	300028598	1673	1673	1673	1673	1
382	20231213	123800	300026925	1670	1670	1670	1670	0
383	20231213	123700	300026925	1670	1673	1673	1670	2030
384	20231213	123600	296636066	1673	1680	1683	1673	4208
385	20231213	123500	289586889	1680	1680	1680	1680	107
386	20231213	123400	289407129	1678	1678	1678	1678	0
387	20231213	123300	289407129	1678	1678	1678	1678	117
388	20231213	123200	289210803	1680	1680	1680	1680	0
389	20231213	123100	289210803	1680	1680	1680	1680	13
390	20231213	123000	289188963	1680	1680	1680	1680	0
391	20231213	122900	289188963	1680	1680	1680	1680	0
392	20231213	122800	289188963	1680	1680	1680	1680	31
393	20231213	122700	289136883	1680	1680	1680	1678	260
394	20231213	122600	288700311	1683	1683	1683	1683	0
395	20231213	122500	288700311	1683	1683	1683	1683	0
396	20231213	122400	288700311	1683	1683	1683	1683	0
397	20231213	122300	288700311	1683	1683	1683	1683	0
398	20231213	122200	288700311	1683	1683	1683	1683	1
399	20231213	122100	288698628	1680	1680	1680	1680	828
400	20231213	122000	287307588	1678	1678	1678	1678	0
401	20231213	121900	287307588	1678	1682	1682	1678	1671
402	20231213	121800	284501172	1684	1684	1684	1684	0
403	20231213	121700	284501172	1684	1684	1684	1684	0
404	20231213	121600	284501172	1684	1682	1684	1682	282
405	20231213	121500	284026392	1681	1681	1681	1681	624
406	20231213	121400	282977448	1679	1679	1679	1679	20
407	20231213	121300	282943868	1682	1682	1682	1682	0
408	20231213	121200	282943868	1682	1682	1682	1682	400
409	20231213	121100	282271068	1682	1682	1682	1682	0
410	20231213	121000	282271068	1682	1678	1682	1678	381
411	20231213	120900	281631710	1679	1680	1680	1679	286
412	20231213	120800	281151247	1682	1682	1682	1682	0
413	20231213	120700	281151247	1682	1682	1682	1682	309
414	20231213	120600	280631509	1683	1685	1685	1683	91
415	20231213	120500	280478318	1687	1687	1687	1687	0
416	20231213	120400	280478318	1687	1687	1687	1687	0
417	20231213	120300	280478318	1687	1687	1687	1687	0
418	20231213	120200	280478318	1687	1684	1687	1684	10
419	20231213	120100	280461464	1684	1684	1684	1684	7
420	20231213	120000	280449676	1687	1687	1687	1687	0
421	20231213	115900	280449676	1687	1687	1687	1687	0
422	20231213	115800	280449676	1687	1686	1687	1686	390
423	20231213	115700	279791980	1686	1686	1686	1686	0
424	20231213	115600	279791980	1686	1686	1686	1686	0
425	20231213	115500	279791980	1686	1686	1686	1686	0
426	20231213	115400	279791980	1686	1686	1687	1686	842
427	20231213	115300	278371781	1678	1683	1683	1678	1000
428	20231213	115200	276690705	1683	1683	1683	1683	130
429	20231213	115100	276471915	1683	1683	1683	1683	0
430	20231213	115000	276471915	1683	1685	1685	1683	550
431	20231213	114900	275545654	1687	1687	1687	1687	0
432	20231213	114800	275545654	1687	1687	1687	1687	100
433	20231213	114700	275376954	1688	1688	1688	1688	0
434	20231213	114600	275376954	1688	1688	1688	1688	9
435	20231213	114500	275361762	1685	1685	1685	1685	0
436	20231213	114400	275361762	1685	1686	1686	1685	239
437	20231213	114300	274958931	1686	1686	1686	1686	61
438	20231213	114200	274856085	1686	1683	1690	1683	376
439	20231213	114100	274221047	1683	1684	1684	1683	986
440	20231213	114000	272561057	1690	1690	1690	1685	2971
441	20231213	113900	267552468	1690	1689	1690	1689	600
442	20231213	113800	266538968	1691	1691	1691	1691	100
443	20231213	113700	266369868	1691	1691	1691	1691	312
444	20231213	113600	265842276	1686	1692	1692	1686	193
445	20231213	113500	265516860	1686	1686	1686	1686	803
446	20231213	113400	264163002	1687	1692	1692	1687	664
447	20231213	113300	263042446	1688	1688	1688	1688	326
448	20231213	113200	262492158	1693	1692	1693	1689	1010
449	20231213	113100	260784020	1693	1693	1693	1693	319
450	20231213	113000	260243953	1692	1691	1692	1691	399
451	20231213	112900	259569135	1691	1692	1692	1690	37
452	20231213	112800	259506576	1692	1690	1692	1690	1834
453	20231213	112700	256406726	1690	1689	1690	1687	2626
454	20231213	112600	251969873	1687	1689	1689	1687	622
455	20231213	112500	250919837	1689	1686	1689	1686	2686
456	20231213	112400	246385957	1687	1680	1687	1680	2453
457	20231213	112300	242257528	1674	1676	1680	1674	19191
458	20231213	112200	210054973	1676	1674	1676	1674	1755
459	20231213	112100	207114404	1674	1671	1674	1671	9005
460	20231213	112000	192050661	1671	1671	1671	1671	476
461	20231213	111900	191255265	1671	1673	1673	1671	2097
462	20231213	111800	187751016	1673	1670	1673	1670	2633
463	20231213	111700	183353610	1670	1669	1670	1669	203
464	20231213	111600	183014700	1665	1665	1665	1665	697
465	20231213	111500	181854195	1665	1665	1665	1665	313
466	20231213	111400	181333050	1665	1664	1665	1664	1325
467	20231213	111300	179128018	1664	1664	1664	1664	51
468	20231213	111200	179043154	1664	1664	1664	1664	109
469	20231213	111100	178861778	1663	1663	1663	1663	0
470	20231213	111000	178861778	1663	1665	1665	1663	280
471	20231213	110900	178395817	1665	1665	1665	1665	20
472	20231213	110800	178362517	1666	1666	1666	1666	219
473	20231213	110700	177997663	1666	1666	1666	1666	0
474	20231213	110600	177997663	1666	1667	1667	1666	350
475	20231213	110500	177414487	1668	1669	1669	1668	268
476	20231213	110400	176967449	1669	1671	1671	1669	484
477	20231213	110300	176159167	1671	1671	1671	1671	233
478	20231213	110200	175769824	1671	1674	1674	1671	291
479	20231213	110100	175283095	1674	1674	1674	1671	1057
480	20231213	110000	173514442	1674	1676	1676	1674	922
481	20231213	105900	171970336	1676	1678	1678	1676	1661
482	20231213	105800	169184833	1678	1676	1678	1676	1943
483	20231213	105700	165927154	1677	1672	1678	1672	863
484	20231213	105600	164480411	1672	1666	1672	1663	4961
485	20231213	105500	156206136	1665	1666	1666	1663	444
486	20231213	105400	155466688	1666	1667	1667	1666	177
487	20231213	105300	155171716	1668	1666	1668	1666	605
488	20231213	105200	154163184	1667	1668	1668	1667	393
489	20231213	105100	153507720	1667	1667	1668	1667	2311
490	20231213	105000	149655266	1667	1672	1672	1667	879
491	20231213	104900	148187409	1674	1674	1674	1674	688
492	20231213	104800	147035697	1679	1674	1679	1674	65
493	20231213	104700	146926762	1678	1678	1678	1678	51
494	20231213	104600	146841184	1678	1678	1678	1678	311
495	20231213	104500	146319326	1678	1678	1679	1678	471
496	20231213	104400	145528912	1674	1674	1678	1673	3126
497	20231213	104300	140297513	1674	1666	1679	1666	7486
498	20231213	104200	127739537	1662	1660	1662	1659	14871
499	20231213	104100	103027657	1662	1650	1666	1650	7704
500	20231213	104000	90254456	1650	1648	1650	1648	1610
501	20231213	103900	87598405	1648	1647	1648	1647	5779
502	20231213	103800	78074723	1648	1648	1648	1648	0
503	20231213	103700	78074723	1648	1648	1648	1648	0
504	20231213	103600	78074723	1648	1648	1648	1648	0
505	20231213	103500	78074723	1648	1648	1648	1648	20
506	20231213	103400	78041763	1648	1644	1648	1644	401
507	20231213	103300	77382087	1645	1641	1645	1641	1282
508	20231213	103200	75276207	1641	1640	1641	1640	363
509	20231213	103100	74680875	1640	1640	1640	1640	348
510	20231213	103000	74110155	1640	1640	1640	1637	1017
511	20231213	102900	72445278	1640	1636	1640	1636	2673
512	20231213	102800	68067548	1634	1634	1636	1633	2958
513	20231213	102700	63233426	1634	1632	1634	1632	1105
514	20231213	102600	61427914	1632	1627	1633	1627	5488
515	20231213	102500	52486344	1627	1627	1627	1627	11
516	20231213	102400	52468447	1620	1624	1624	1620	7660
517	20231213	102300	40050783	1627	1627	1627	1627	0
518	20231213	102200	40050783	1627	1624	1627	1624	11
519	20231213	102100	40032916	1615	1624	1624	1615	4000
520	20231213	102000	33554394	1627	1627	1627	1627	10
521	20231213	101900	33538124	1627	1625	1627	1625	6208
522	20231213	101800	23450106	1625	1625	1625	1625	0
523	20231213	101700	23450106	1625	1625	1625	1624	29
524	20231213	101600	23402991	1625	1625	1625	1625	128
525	20231213	101500	23194991	1625	1622	1625	1622	378
526	20231213	101400	22581809	1625	1625	1625	1625	250
527	20231213	101300	22175559	1625	1625	1625	1625	0
528	20231213	101200	22175559	1625	1625	1625	1625	0
529	20231213	101100	22175559	1625	1625	1625	1625	30
530	20231213	101000	22126809	1625	1625	1625	1625	0
531	20231213	100900	22126809	1625	1625	1625	1625	0
532	20231213	100800	22126809	1625	1625	1625	1625	0
533	20231213	100700	22126809	1625	1625	1625	1625	20
534	20231213	100600	22094309	1627	1627	1627	1627	0
535	20231213	100500	22094309	1627	1627	1627	1627	0
536	20231213	100400	22094309	1627	1626	1627	1626	14
537	20231213	100300	22071540	1622	1622	1622	1622	0
538	20231213	100200	22071540	1622	1622	1622	1622	13
539	20231213	100100	22050454	1626	1626	1626	1626	0
540	20231213	100000	22050454	1626	1626	1626	1626	0
541	20231213	095900	22050454	1626	1626	1626	1626	0
542	20231213	095800	22050454	1626	1626	1626	1626	1
543	20231213	095700	22048828	1617	1617	1617	1617	0
544	20231213	095600	22048828	1617	1617	1617	1617	0
545	20231213	095500	22048828	1617	1622	1622	1617	200
546	20231213	095400	21724954	1628	1628	1628	1628	0
547	20231213	095300	21724954	1628	1628	1628	1628	100
548	20231213	095200	21562154	1622	1622	1622	1622	100
549	20231213	095100	21399954	1628	1628	1628	1628	0
550	20231213	095000	21399954	1628	1628	1628	1628	0
551	20231213	094900	21399954	1628	1628	1628	1628	0
552	20231213	094800	21399954	1628	1628	1628	1628	14
553	20231213	094700	21377162	1628	1626	1628	1626	200
554	20231213	094600	21051704	1625	1623	1625	1623	2542
555	20231213	094500	16925970	1623	1623	1623	1623	0
556	20231213	094400	16925970	1623	1623	1623	1623	10
557	20231213	094300	16909740	1623	1623	1623	1623	101
558	20231213	094200	16745817	1623	1623	1623	1623	0
559	20231213	094100	16745817	1623	1623	1623	1623	0
560	20231213	094000	16745817	1623	1623	1623	1623	0
561	20231213	093900	16745817	1623	1623	1623	1623	0
562	20231213	093800	16745817	1623	1623	1623	1623	20
563	20231213	093700	16713357	1623	1623	1623	1623	0
564	20231213	093600	16713357	1623	1623	1623	1623	27
565	20231213	093500	16669536	1623	1623	1623	1623	0
566	20231213	093400	16669536	1623	1623	1623	1623	0
567	20231213	093300	16669536	1623	1623	1623	1623	0
568	20231213	093200	16669536	1623	1623	1623	1623	17
569	20231213	093100	16641945	1623	1622	1623	1622	200
570	20231213	093000	16317445	1623	1623	1623	1623	0
571	20231213	092900	16317445	1623	1623	1623	1623	0
572	20231213	092800	16317445	1623	1623	1623	1623	0
573	20231213	092700	16317445	1623	1623	1623	1623	0
574	20231213	092600	16317445	1623	1623	1623	1623	0
575	20231213	092500	16317445	1623	1618	1623	1618	1233
576	20231213	092400	14318080	1620	1619	1620	1619	100
577	20231213	092300	14156084	1620	1609	1620	1609	1596
578	20231213	092200	11584033	1609	1610	1610	1609	549
579	20231213	092100	10700678	1610	1610	1610	1610	71
580	20231213	092000	10586368	1610	1609	1610	1609	125
581	20231213	091900	10385143	1609	1610	1610	1608	117
582	20231213	091800	10196804	1609	1609	1609	1609	0
583	20231213	091700	10196804	1609	1609	1609	1609	0
584	20231213	091600	10196804	1609	1609	1609	1609	0
585	20231213	091500	10196804	1609	1609	1609	1609	7
586	20231213	091400	10185541	1610	1609	1610	1609	100
587	20231213	091300	10024549	1610	1609	1610	1609	100
588	20231213	091200	9863550	1610	1610	1610	1610	0
589	20231213	091100	9863550	1610	1610	1610	1610	161
590	20231213	091000	9604340	1612	1612	1612	1612	165
591	20231213	090900	9338360	1612	1612	1612	1612	15
592	20231213	090800	9314180	1614	1614	1614	1614	72
593	20231213	090700	9197972	1614	1613	1614	1613	355
594	20231213	090600	8625066	1605	1612	1612	1601	377
595	20231213	090500	8018983	1612	1614	1614	1612	242
596	20231213	090400	7628587	1614	1619	1619	1614	469
597	20231213	090300	6870403	1621	1622	1623	1621	4009
598	20231213	090200	363816	1616	1616	1616	1616	0
599	20231213	090100	363816	1616	1616	1616	1616	0
600	20231213	090000	363816	1616	1625	1625	1616	224