KissMeData/234100/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204300	599016301	1842	1842	1842	1842	9972
3	20231211	204200	599016301	1842	1842	1842	1842	0
4	20231211	204100	599016301	1842	1842	1842	1842	0
5	20231211	204000	599016301	1842	1842	1842	1842	0
6	20231211	203900	599016301	1842	1842	1842	1842	0
7	20231211	203800	599016301	1842	1842	1842	1842	0
8	20231211	203700	599016301	1842	1842	1842	1842	0
9	20231211	203600	599016301	1842	1842	1842	1842	0
10	20231211	203500	599016301	1842	1842	1842	1842	0
11	20231211	203400	599016301	1842	1842	1842	1842	0
12	20231211	203300	599016301	1842	1842	1842	1842	0
13	20231211	203200	599016301	1842	1842	1842	1842	0
14	20231211	203100	599016301	1842	1842	1842	1842	0
15	20231211	203000	599016301	1842	1842	1842	1842	0
16	20231211	202900	599016301	1842	1842	1842	1842	0
17	20231211	202800	599016301	1842	1842	1842	1842	0
18	20231211	202700	599016301	1842	1842	1842	1842	0
19	20231211	202600	599016301	1842	1842	1842	1842	0
20	20231211	202500	599016301	1842	1842	1842	1842	0
21	20231211	202400	599016301	1842	1842	1842	1842	0
22	20231211	202300	599016301	1842	1842	1842	1842	0
23	20231211	202200	599016301	1842	1842	1842	1842	0
24	20231211	202100	599016301	1842	1842	1842	1842	0
25	20231211	202000	599016301	1842	1842	1842	1842	0
26	20231211	201900	599016301	1842	1842	1842	1842	0
27	20231211	201800	599016301	1842	1842	1842	1842	0
28	20231211	201700	599016301	1842	1842	1842	1842	0
29	20231211	201600	599016301	1842	1842	1842	1842	0
30	20231211	201500	599016301	1842	1842	1842	1842	0
31	20231211	201400	599016301	1842	1842	1842	1842	0
32	20231211	201300	599016301	1842	1842	1842	1842	9972
33	20231211	201200	599016301	1842	1842	1842	1842	0
34	20231211	201100	599016301	1842	1842	1842	1842	0
35	20231211	201000	599016301	1842	1842	1842	1842	0
36	20231211	200900	599016301	1842	1842	1842	1842	0
37	20231211	200800	599016301	1842	1842	1842	1842	0
38	20231211	200700	599016301	1842	1842	1842	1842	0
39	20231211	200600	599016301	1842	1842	1842	1842	0
40	20231211	200500	599016301	1842	1842	1842	1842	0
41	20231211	200400	599016301	1842	1842	1842	1842	0
42	20231211	200300	599016301	1842	1842	1842	1842	0
43	20231211	200200	599016301	1842	1842	1842	1842	0
44	20231211	200100	599016301	1842	1842	1842	1842	0
45	20231211	200000	599016301	1842	1842	1842	1842	0
46	20231211	195900	599016301	1842	1842	1842	1842	0
47	20231211	195800	599016301	1842	1842	1842	1842	0
48	20231211	195700	599016301	1842	1842	1842	1842	0
49	20231211	195600	599016301	1842	1842	1842	1842	0
50	20231211	195500	599016301	1842	1842	1842	1842	0
51	20231211	195400	599016301	1842	1842	1842	1842	0
52	20231211	195300	599016301	1842	1842	1842	1842	0
53	20231211	195200	599016301	1842	1842	1842	1842	0
54	20231211	195100	599016301	1842	1842	1842	1842	0
55	20231211	195000	599016301	1842	1842	1842	1842	0
56	20231211	194900	599016301	1842	1842	1842	1842	0
57	20231211	194800	599016301	1842	1842	1842	1842	0
58	20231211	194700	599016301	1842	1842	1842	1842	0
59	20231211	194600	599016301	1842	1842	1842	1842	0
60	20231211	194500	599016301	1842	1842	1842	1842	0
61	20231211	194400	599016301	1842	1842	1842	1842	0
62	20231211	194300	599016301	1842	1842	1842	1842	9972
63	20231211	194200	599016301	1842	1842	1842	1842	0
64	20231211	194100	599016301	1842	1842	1842	1842	0
65	20231211	194000	599016301	1842	1842	1842	1842	0
66	20231211	193900	599016301	1842	1842	1842	1842	0
67	20231211	193800	599016301	1842	1842	1842	1842	0
68	20231211	193700	599016301	1842	1842	1842	1842	0
69	20231211	193600	599016301	1842	1842	1842	1842	0
70	20231211	193500	599016301	1842	1842	1842	1842	0
71	20231211	193400	599016301	1842	1842	1842	1842	0
72	20231211	193300	599016301	1842	1842	1842	1842	0
73	20231211	193200	599016301	1842	1842	1842	1842	0
74	20231211	193100	599016301	1842	1842	1842	1842	0
75	20231211	193000	599016301	1842	1842	1842	1842	0
76	20231211	192900	599016301	1842	1842	1842	1842	0
77	20231211	192800	599016301	1842	1842	1842	1842	0
78	20231211	192700	599016301	1842	1842	1842	1842	0
79	20231211	192600	599016301	1842	1842	1842	1842	0
80	20231211	192500	599016301	1842	1842	1842	1842	0
81	20231211	192400	599016301	1842	1842	1842	1842	0
82	20231211	192300	599016301	1842	1842	1842	1842	0
83	20231211	192200	599016301	1842	1842	1842	1842	0
84	20231211	192100	599016301	1842	1842	1842	1842	0
85	20231211	192000	599016301	1842	1842	1842	1842	0
86	20231211	191900	599016301	1842	1842	1842	1842	0
87	20231211	191800	599016301	1842	1842	1842	1842	0
88	20231211	191700	599016301	1842	1842	1842	1842	0
89	20231211	191600	599016301	1842	1842	1842	1842	0
90	20231211	191500	599016301	1842	1842	1842	1842	0
91	20231211	191400	599016301	1842	1842	1842	1842	0
92	20231211	191300	599016301	1842	1842	1842	1842	9972
93	20231211	191200	599016301	1842	1842	1842	1842	0
94	20231211	191100	599016301	1842	1842	1842	1842	0
95	20231211	191000	599016301	1842	1842	1842	1842	0
96	20231211	190900	599016301	1842	1842	1842	1842	0
97	20231211	190800	599016301	1842	1842	1842	1842	0
98	20231211	190700	599016301	1842	1842	1842	1842	0
99	20231211	190600	599016301	1842	1842	1842	1842	0
100	20231211	190500	599016301	1842	1842	1842	1842	0
101	20231211	190400	599016301	1842	1842	1842	1842	0
102	20231211	190300	599016301	1842	1842	1842	1842	0
103	20231211	190200	599016301	1842	1842	1842	1842	0
104	20231211	190100	599016301	1842	1842	1842	1842	0
105	20231211	190000	599016301	1842	1842	1842	1842	0
106	20231211	185900	599016301	1842	1842	1842	1842	0
107	20231211	185800	599016301	1842	1842	1842	1842	0
108	20231211	185700	599016301	1842	1842	1842	1842	0
109	20231211	185600	599016301	1842	1842	1842	1842	0
110	20231211	185500	599016301	1842	1842	1842	1842	0
111	20231211	185400	599016301	1842	1842	1842	1842	0
112	20231211	185300	599016301	1842	1842	1842	1842	0
113	20231211	185200	599016301	1842	1842	1842	1842	0
114	20231211	185100	599016301	1842	1842	1842	1842	0
115	20231211	185000	599016301	1842	1842	1842	1842	0
116	20231211	184900	599016301	1842	1842	1842	1842	0
117	20231211	184800	599016301	1842	1842	1842	1842	0
118	20231211	184700	599016301	1842	1842	1842	1842	0
119	20231211	184600	599016301	1842	1842	1842	1842	0
120	20231211	184500	599016301	1842	1842	1842	1842	0
121	20231211	184400	599016301	1842	1842	1842	1842	0
122	20231211	184300	599016301	1842	1842	1842	1842	9972
123	20231211	184200	599016301	1842	1842	1842	1842	0
124	20231211	184100	599016301	1842	1842	1842	1842	0
125	20231211	184000	599016301	1842	1842	1842	1842	0
126	20231211	183900	599016301	1842	1842	1842	1842	0
127	20231211	183800	599016301	1842	1842	1842	1842	0
128	20231211	183700	599016301	1842	1842	1842	1842	0
129	20231211	183600	599016301	1842	1842	1842	1842	0
130	20231211	183500	599016301	1842	1842	1842	1842	0
131	20231211	183400	599016301	1842	1842	1842	1842	0
132	20231211	183300	599016301	1842	1842	1842	1842	0
133	20231211	183200	599016301	1842	1842	1842	1842	0
134	20231211	183100	599016301	1842	1842	1842	1842	0
135	20231211	183000	599016301	1842	1842	1842	1842	0
136	20231211	182900	599016301	1842	1842	1842	1842	0
137	20231211	182800	599016301	1842	1842	1842	1842	0
138	20231211	182700	599016301	1842	1842	1842	1842	0
139	20231211	182600	599016301	1842	1842	1842	1842	0
140	20231211	182500	599016301	1842	1842	1842	1842	0
141	20231211	182400	599016301	1842	1842	1842	1842	0
142	20231211	182300	599016301	1842	1842	1842	1842	0
143	20231211	182200	599016301	1842	1842	1842	1842	0
144	20231211	182100	599016301	1842	1842	1842	1842	0
145	20231211	182000	599016301	1842	1842	1842	1842	0
146	20231211	181900	599016301	1842	1842	1842	1842	0
147	20231211	181800	599016301	1842	1842	1842	1842	0
148	20231211	181700	599016301	1842	1842	1842	1842	0
149	20231211	181600	599016301	1842	1842	1842	1842	0
150	20231211	181500	599016301	1842	1842	1842	1842	0
151	20231211	181400	599016301	1842	1842	1842	1842	0
152	20231211	181300	599016301	1842	1842	1842	1842	9972
153	20231211	181200	599016301	1842	1842	1842	1842	0
154	20231211	181100	599016301	1842	1842	1842	1842	0
155	20231211	181000	599016301	1842	1842	1842	1842	0
156	20231211	180900	599016301	1842	1842	1842	1842	0
157	20231211	180800	599016301	1842	1842	1842	1842	0
158	20231211	180700	599016301	1842	1842	1842	1842	0
159	20231211	180600	599016301	1842	1842	1842	1842	0
160	20231211	180500	599016301	1842	1842	1842	1842	0
161	20231211	180400	599016301	1842	1842	1842	1842	0
162	20231211	180300	599016301	1842	1842	1842	1842	0
163	20231211	180200	599016301	1842	1842	1842	1842	0
164	20231211	180100	599016301	1842	1842	1842	1842	0
165	20231211	180000	599016301	1842	1842	1842	1842	0
166	20231211	175900	599016301	1842	1842	1842	1842	0
167	20231211	175800	599016301	1842	1842	1842	1842	0
168	20231211	175700	599016301	1842	1842	1842	1842	0
169	20231211	175600	599016301	1842	1842	1842	1842	0
170	20231211	175500	599016301	1842	1842	1842	1842	0
171	20231211	175400	599016301	1842	1842	1842	1842	0
172	20231211	175300	599016301	1842	1842	1842	1842	0
173	20231211	175200	599016301	1842	1842	1842	1842	0
174	20231211	175100	599016301	1842	1842	1842	1842	0
175	20231211	175000	599016301	1842	1842	1842	1842	0
176	20231211	174900	599016301	1842	1842	1842	1842	0
177	20231211	174800	599016301	1842	1842	1842	1842	0
178	20231211	174700	599016301	1842	1842	1842	1842	0
179	20231211	174600	599016301	1842	1842	1842	1842	0
180	20231211	174500	599016301	1842	1842	1842	1842	0
181	20231211	174400	599016301	1842	1842	1842	1842	0
182	20231211	174300	599016301	1842	1842	1842	1842	9972
183	20231211	174200	599016301	1842	1842	1842	1842	0
184	20231211	174100	599016301	1842	1842	1842	1842	0
185	20231211	174000	599016301	1842	1842	1842	1842	0
186	20231211	173900	599016301	1842	1842	1842	1842	0
187	20231211	173800	599016301	1842	1842	1842	1842	0
188	20231211	173700	599016301	1842	1842	1842	1842	0
189	20231211	173600	599016301	1842	1842	1842	1842	0
190	20231211	173500	599016301	1842	1842	1842	1842	0
191	20231211	173400	599016301	1842	1842	1842	1842	0
192	20231211	173300	599016301	1842	1842	1842	1842	0
193	20231211	173200	599016301	1842	1842	1842	1842	0
194	20231211	173100	599016301	1842	1842	1842	1842	0
195	20231211	173000	599016301	1842	1842	1842	1842	0
196	20231211	172900	599016301	1842	1842	1842	1842	0
197	20231211	172800	599016301	1842	1842	1842	1842	0
198	20231211	172700	599016301	1842	1842	1842	1842	0
199	20231211	172600	599016301	1842	1842	1842	1842	0
200	20231211	172500	599016301	1842	1842	1842	1842	0
201	20231211	172400	599016301	1842	1842	1842	1842	0
202	20231211	172300	599016301	1842	1842	1842	1842	0
203	20231211	172200	599016301	1842	1842	1842	1842	0
204	20231211	172100	599016301	1842	1842	1842	1842	0
205	20231211	172000	599016301	1842	1842	1842	1842	0
206	20231211	171900	599016301	1842	1842	1842	1842	0
207	20231211	171800	599016301	1842	1842	1842	1842	0
208	20231211	171700	599016301	1842	1842	1842	1842	0
209	20231211	171600	599016301	1842	1842	1842	1842	0
210	20231211	171500	599016301	1842	1842	1842	1842	0
211	20231211	171400	599016301	1842	1842	1842	1842	0
212	20231211	171300	599016301	1842	1842	1842	1842	9972
213	20231211	171200	599016301	1842	1842	1842	1842	0
214	20231211	171100	599016301	1842	1842	1842	1842	0
215	20231211	171000	599016301	1842	1842	1842	1842	0
216	20231211	170900	599016301	1842	1842	1842	1842	0
217	20231211	170800	599016301	1842	1842	1842	1842	0
218	20231211	170700	599016301	1842	1842	1842	1842	0
219	20231211	170600	599016301	1842	1842	1842	1842	0
220	20231211	170500	599016301	1842	1842	1842	1842	0
221	20231211	170400	599016301	1842	1842	1842	1842	0
222	20231211	170300	599016301	1842	1842	1842	1842	0
223	20231211	170200	599016301	1842	1842	1842	1842	0
224	20231211	170100	599016301	1842	1842	1842	1842	0
225	20231211	170000	599016301	1842	1842	1842	1842	0
226	20231211	165900	599016301	1842	1842	1842	1842	0
227	20231211	165800	599016301	1842	1842	1842	1842	0
228	20231211	165700	599016301	1842	1842	1842	1842	0
229	20231211	165600	599016301	1842	1842	1842	1842	0
230	20231211	165500	599016301	1842	1842	1842	1842	0
231	20231211	165400	599016301	1842	1842	1842	1842	0
232	20231211	165300	599016301	1842	1842	1842	1842	0
233	20231211	165200	599016301	1842	1842	1842	1842	0
234	20231211	165100	599016301	1842	1842	1842	1842	0
235	20231211	165000	599016301	1842	1842	1842	1842	0
236	20231211	164900	599016301	1842	1842	1842	1842	0
237	20231211	164800	599016301	1842	1842	1842	1842	0
238	20231211	164700	599016301	1842	1842	1842	1842	0
239	20231211	164600	599016301	1842	1842	1842	1842	0
240	20231211	164500	599016301	1842	1842	1842	1842	0
241	20231211	164400	599016301	1842	1842	1842	1842	0
242	20231211	164300	599016301	1842	1842	1842	1842	9972
243	20231211	164200	599016301	1842	1842	1842	1842	0
244	20231211	164100	599016301	1842	1842	1842	1842	0
245	20231211	164000	599016301	1842	1842	1842	1842	0
246	20231211	163900	599016301	1842	1842	1842	1842	0
247	20231211	163800	599016301	1842	1842	1842	1842	0
248	20231211	163700	599016301	1842	1842	1842	1842	0
249	20231211	163600	599016301	1842	1842	1842	1842	0
250	20231211	163500	599016301	1842	1842	1842	1842	0
251	20231211	163400	599016301	1842	1842	1842	1842	0
252	20231211	163300	599016301	1842	1842	1842	1842	0
253	20231211	163200	599016301	1842	1842	1842	1842	0
254	20231211	163100	599016301	1842	1842	1842	1842	0
255	20231211	163000	599016301	1842	1842	1842	1842	0
256	20231211	162900	599016301	1842	1842	1842	1842	0
257	20231211	162800	599016301	1842	1842	1842	1842	0
258	20231211	162700	599016301	1842	1842	1842	1842	0
259	20231211	162600	599016301	1842	1842	1842	1842	0
260	20231211	162500	599016301	1842	1842	1842	1842	0
261	20231211	162400	599016301	1842	1842	1842	1842	0
262	20231211	162300	599016301	1842	1842	1842	1842	0
263	20231211	162200	599016301	1842	1842	1842	1842	0
264	20231211	162100	599016301	1842	1842	1842	1842	0
265	20231211	162000	599016301	1842	1842	1842	1842	0
266	20231211	161900	599016301	1842	1842	1842	1842	0
267	20231211	161800	599016301	1842	1842	1842	1842	0
268	20231211	161700	599016301	1842	1842	1842	1842	0
269	20231211	161600	599016301	1842	1842	1842	1842	0
270	20231211	161500	599016301	1842	1842	1842	1842	0
271	20231211	161400	599016301	1842	1842	1842	1842	0
272	20231211	161300	599016301	1842	1842	1842	1842	9972
273	20231211	161200	599016301	1842	1842	1842	1842	0
274	20231211	161100	599016301	1842	1842	1842	1842	0
275	20231211	161000	599016301	1842	1842	1842	1842	0
276	20231211	160900	599016301	1842	1842	1842	1842	0
277	20231211	160800	599016301	1842	1842	1842	1842	0
278	20231211	160700	599016301	1842	1842	1842	1842	0
279	20231211	160600	599016301	1842	1842	1842	1842	0
280	20231211	160500	599016301	1842	1842	1842	1842	0
281	20231211	160400	599016301	1842	1842	1842	1842	0
282	20231211	160300	599016301	1842	1842	1842	1842	0
283	20231211	160200	599016301	1842	1842	1842	1842	0
284	20231211	160100	599016301	1842	1842	1842	1842	0
285	20231211	160000	599016301	1842	1842	1842	1842	0
286	20231211	155900	599016301	1842	1842	1842	1842	0
287	20231211	155800	599016301	1842	1842	1842	1842	0
288	20231211	155700	599016301	1842	1842	1842	1842	0
289	20231211	155600	599016301	1842	1842	1842	1842	0
290	20231211	155500	599016301	1842	1842	1842	1842	0
291	20231211	155400	599016301	1842	1842	1842	1842	0
292	20231211	155300	599016301	1842	1842	1842	1842	0
293	20231211	155200	599016301	1842	1842	1842	1842	0
294	20231211	155100	599016301	1842	1842	1842	1842	0
295	20231211	155000	599016301	1842	1842	1842	1842	0
296	20231211	154900	599016301	1842	1842	1842	1842	0
297	20231211	154800	599016301	1842	1842	1842	1842	0
298	20231211	154700	599016301	1842	1842	1842	1842	0
299	20231211	154600	599016301	1842	1842	1842	1842	0
300	20231211	154500	599016301	1842	1842	1842	1842	0
301	20231211	154400	599016301	1842	1842	1842	1842	0
302	20231211	154300	599016301	1842	1842	1842	1842	9972
303	20231211	154200	599016301	1842	1842	1842	1842	0
304	20231211	154100	599016301	1842	1842	1842	1842	0
305	20231211	154000	599016301	1842	1842	1842	1842	0
306	20231211	153900	599016301	1842	1842	1842	1842	0
307	20231211	153800	599016301	1842	1842	1842	1842	0
308	20231211	153700	599016301	1842	1842	1842	1842	0
309	20231211	153600	599016301	1842	1842	1842	1842	0
310	20231211	153500	599016301	1842	1842	1842	1842	0
311	20231211	153400	599016301	1842	1842	1842	1842	0
312	20231211	153300	599016301	1842	1842	1842	1842	0
313	20231211	153200	599016301	1842	1842	1842	1842	0
314	20231211	153100	599016301	1842	1842	1842	1842	0
315	20231211	153000	599016301	1842	1842	1842	1842	9972
316	20231211	152900	580647877	1843	1843	1843	1843	0
317	20231211	152800	580647877	1843	1843	1843	1843	0
318	20231211	152700	580647877	1843	1843	1843	1843	0
319	20231211	152600	580647877	1843	1843	1843	1843	0
320	20231211	152500	580647877	1843	1843	1843	1843	0
321	20231211	152400	580647877	1843	1843	1843	1843	0
322	20231211	152300	580647877	1843	1843	1843	1843	0
323	20231211	152200	580647877	1843	1843	1843	1843	0
324	20231211	152100	580647877	1843	1843	1843	1843	0
325	20231211	152000	580647877	1843	1843	1843	1843	0
326	20231211	151900	580647877	1843	1843	1843	1843	294
327	20231211	151800	580106035	1843	1843	1843	1842	863
328	20231211	151700	578515536	1843	1843	1843	1843	4
329	20231211	151600	578508164	1843	1839	1843	1839	757
330	20231211	151500	577113312	1839	1839	1839	1839	1
331	20231211	151400	577111473	1840	1840	1840	1840	0
332	20231211	151300	577111473	1840	1840	1840	1840	8
333	20231211	151200	577096753	1840	1840	1840	1839	1058
334	20231211	151100	575150533	1839	1839	1839	1839	0
335	20231211	151000	575150533	1839	1838	1839	1838	692
336	20231211	150900	573877955	1837	1837	1837	1837	263
337	20231211	150800	573394824	1837	1837	1837	1836	1315
338	20231211	150700	570979439	1837	1836	1837	1836	2178
339	20231211	150600	566978653	1836	1836	1836	1836	15
340	20231211	150500	566951113	1836	1836	1836	1835	603
341	20231211	150400	565844105	1836	1835	1836	1835	1108
342	20231211	150300	563810817	1836	1835	1836	1835	906
343	20231211	150200	562148306	1836	1836	1836	1836	286
344	20231211	150100	561623210	1836	1836	1836	1836	1
345	20231211	150000	561621374	1835	1835	1835	1835	0
346	20231211	145900	561621374	1835	1835	1835	1835	32
347	20231211	145800	561562654	1835	1835	1835	1835	0
348	20231211	145700	561562654	1835	1836	1836	1835	389
349	20231211	145600	560848700	1835	1835	1835	1835	28
350	20231211	145500	560797320	1835	1835	1835	1835	0
351	20231211	145400	560797320	1835	1835	1835	1833	302
352	20231211	145300	560243749	1834	1834	1834	1834	1002
353	20231211	145200	558406081	1833	1833	1833	1833	1000
354	20231211	145100	556573081	1833	1833	1833	1833	1
355	20231211	145000	556571248	1831	1831	1831	1831	20
356	20231211	144900	556534628	1831	1830	1831	1830	2162
357	20231211	144800	552577415	1830	1829	1830	1829	16
358	20231211	144700	552548136	1829	1829	1829	1829	8
359	20231211	144600	552533504	1828	1830	1830	1828	3310
360	20231211	144500	546476208	1831	1831	1831	1831	200
361	20231211	144400	546110008	1831	1831	1831	1831	5
362	20231211	144300	546100853	1831	1831	1831	1831	0
363	20231211	144200	546100853	1831	1831	1831	1831	43
364	20231211	144100	546022120	1832	1832	1832	1832	0
365	20231211	144000	546022120	1832	1832	1832	1832	55
366	20231211	143900	545921360	1832	1832	1832	1832	3
367	20231211	143800	545915864	1828	1828	1828	1828	990
368	20231211	143700	544106144	1827	1829	1829	1827	8800
369	20231211	143600	528018561	1829	1829	1829	1829	1
370	20231211	143500	528016732	1829	1829	1829	1829	164
371	20231211	143400	527716776	1830	1830	1830	1830	1
372	20231211	143300	527714946	1830	1830	1830	1830	392
373	20231211	143200	526997586	1831	1831	1831	1831	0
374	20231211	143100	526997586	1831	1832	1832	1831	18
375	20231211	143000	526964627	1834	1834	1834	1834	166
376	20231211	142900	526660183	1834	1834	1834	1834	2
377	20231211	142800	526656515	1834	1830	1834	1829	184
378	20231211	142700	526319068	1828	1828	1828	1828	0
379	20231211	142600	526319068	1828	1833	1833	1828	5628
380	20231211	142500	516027771	1829	1829	1829	1829	0
381	20231211	142400	516027771	1829	1829	1829	1829	0
382	20231211	142300	516027771	1829	1834	1834	1829	351
383	20231211	142200	515385787	1829	1833	1833	1829	103
384	20231211	142100	515197324	1833	1833	1833	1833	0
385	20231211	142000	515197324	1833	1833	1833	1833	51
386	20231211	141900	515103841	1833	1834	1834	1833	49
387	20231211	141800	515014022	1833	1833	1833	1833	1
388	20231211	141700	515012189	1832	1832	1832	1832	0
389	20231211	141600	515012189	1832	1832	1832	1832	0
390	20231211	141500	515012189	1832	1829	1832	1829	1040
391	20231211	141400	513107029	1834	1834	1834	1834	0
392	20231211	141300	513107029	1834	1834	1834	1834	0
393	20231211	141200	513107029	1834	1833	1834	1833	165
394	20231211	141100	512804420	1827	1833	1833	1827	7445
395	20231211	141000	499188551	1833	1833	1833	1833	281
396	20231211	140900	498673478	1833	1833	1833	1833	40
397	20231211	140800	498600158	1833	1832	1833	1832	511
398	20231211	140700	497663496	1833	1833	1833	1833	0
399	20231211	140600	497663496	1833	1832	1833	1832	788
400	20231211	140500	496219380	1833	1833	1833	1833	1
401	20231211	140400	496217547	1832	1831	1832	1831	543
402	20231211	140300	495222776	1831	1831	1831	1831	547
403	20231211	140200	494221219	1832	1832	1832	1832	134
404	20231211	140100	493975731	1830	1830	1830	1830	500
405	20231211	140000	493060731	1830	1830	1830	1830	4
406	20231211	135900	493053411	1830	1834	1834	1830	7611
407	20231211	135800	479121057	1834	1832	1834	1831	1606
408	20231211	135700	476178850	1832	1834	1834	1832	1376
409	20231211	135600	473657075	1834	1834	1834	1834	9
410	20231211	135500	473640569	1835	1834	1835	1834	10
411	20231211	135400	473622227	1834	1834	1836	1834	229
412	20231211	135300	473201941	1834	1834	1834	1834	0
413	20231211	135200	473201941	1834	1834	1834	1834	0
414	20231211	135100	473201941	1834	1834	1834	1834	1
415	20231211	135000	473200107	1835	1834	1835	1834	3
416	20231211	134900	473194604	1834	1834	1834	1834	40
417	20231211	134800	473121244	1834	1835	1835	1834	18
418	20231211	134700	473088231	1836	1836	1836	1836	0
419	20231211	134600	473088231	1836	1836	1836	1836	7
420	20231211	134500	473075379	1836	1836	1836	1836	6
421	20231211	134400	473064363	1836	1837	1837	1836	7
422	20231211	134300	473051505	1834	1835	1835	1834	797
423	20231211	134200	471589247	1836	1837	1837	1836	2134
424	20231211	134100	467669217	1838	1838	1838	1838	5
425	20231211	134000	467660027	1839	1839	1839	1839	0
426	20231211	133900	467660027	1839	1839	1839	1839	3
427	20231211	133800	467654510	1839	1839	1839	1839	1
428	20231211	133700	467652671	1839	1839	1839	1839	0
429	20231211	133600	467652671	1839	1839	1839	1839	11
430	20231211	133500	467632442	1839	1840	1840	1839	518
431	20231211	133400	466679340	1839	1839	1839	1839	5
432	20231211	133300	466670145	1840	1840	1840	1840	0
433	20231211	133200	466670145	1840	1840	1840	1840	0
434	20231211	133100	466670145	1840	1840	1840	1840	18
435	20231211	133000	466637025	1840	1840	1840	1840	0
436	20231211	132900	466637025	1840	1840	1840	1840	182
437	20231211	132800	466302145	1839	1839	1839	1839	0
438	20231211	132700	466302145	1839	1839	1839	1839	0
439	20231211	132600	466302145	1839	1839	1839	1839	0
440	20231211	132500	466302145	1839	1839	1839	1839	0
441	20231211	132400	466302145	1839	1839	1839	1839	0
442	20231211	132300	466302145	1839	1839	1839	1839	0
443	20231211	132200	466302145	1839	1839	1839	1839	0
444	20231211	132100	466302145	1839	1839	1839	1839	1
445	20231211	132000	466300306	1840	1840	1840	1840	181
446	20231211	131900	465967266	1840	1840	1840	1840	0
447	20231211	131800	465967266	1840	1840	1840	1840	1
448	20231211	131700	465965426	1840	1840	1840	1840	100
449	20231211	131600	465781426	1840	1840	1840	1840	0
450	20231211	131500	465781426	1840	1840	1840	1840	1
451	20231211	131400	465779586	1840	1840	1840	1840	0
452	20231211	131300	465779586	1840	1840	1840	1840	0
453	20231211	131200	465779586	1840	1840	1840	1840	0
454	20231211	131100	465779586	1840	1840	1840	1840	0
455	20231211	131000	465779586	1840	1840	1840	1840	0
456	20231211	130900	465779586	1840	1839	1840	1839	1500
457	20231211	130800	463020587	1839	1839	1839	1839	0
458	20231211	130700	463020587	1839	1839	1839	1839	1
459	20231211	130600	463018748	1835	1835	1835	1835	0
460	20231211	130500	463018748	1835	1839	1839	1835	1527
461	20231211	130400	460215615	1840	1840	1840	1840	1
462	20231211	130300	460213775	1840	1840	1840	1840	0
463	20231211	130200	460213775	1840	1840	1840	1840	0
464	20231211	130100	460213775	1840	1840	1840	1840	415
465	20231211	130000	459450175	1842	1842	1842	1842	1
466	20231211	125900	459448333	1836	1836	1836	1836	0
467	20231211	125800	459448333	1836	1836	1836	1836	0
468	20231211	125700	459448333	1836	1836	1836	1836	446
469	20231211	125600	458629477	1837	1837	1837	1837	55
470	20231211	125500	458528442	1835	1835	1835	1835	0
471	20231211	125400	458528442	1835	1835	1835	1835	0
472	20231211	125300	458528442	1835	1835	1835	1835	0
473	20231211	125200	458528442	1835	1836	1836	1835	814
474	20231211	125100	457034652	1835	1835	1835	1835	0
475	20231211	125000	457034652	1835	1835	1835	1835	0
476	20231211	124900	457034652	1835	1843	1843	1835	584
477	20231211	124800	455962854	1838	1838	1838	1838	201
478	20231211	124700	455593416	1842	1837	1842	1837	24
479	20231211	124600	455549319	1835	1838	1838	1835	1046
480	20231211	124500	453629439	1840	1839	1840	1839	1046
481	20231211	124400	451704914	1838	1838	1838	1838	0
482	20231211	124300	451704914	1838	1838	1838	1838	0
483	20231211	124200	451704914	1838	1839	1839	1838	18
484	20231211	124100	451671827	1839	1839	1839	1839	1
485	20231211	124000	451669988	1838	1838	1838	1838	100
486	20231211	123900	451486188	1837	1837	1837	1837	0
487	20231211	123800	451486188	1837	1837	1837	1837	0
488	20231211	123700	451486188	1837	1837	1837	1837	0
489	20231211	123600	451486188	1837	1837	1837	1837	627
490	20231211	123500	450334389	1837	1837	1837	1837	0
491	20231211	123400	450334389	1837	1837	1837	1837	0
492	20231211	123300	450334389	1837	1837	1837	1837	10
493	20231211	123200	450316019	1837	1837	1837	1837	41
494	20231211	123100	450240702	1837	1837	1837	1837	10
495	20231211	123000	450222332	1837	1837	1837	1837	0
496	20231211	122900	450222332	1837	1837	1837	1837	20
497	20231211	122800	450185592	1837	1837	1837	1837	0
498	20231211	122700	450185592	1837	1837	1837	1837	0
499	20231211	122600	450185592	1837	1837	1837	1837	2
500	20231211	122500	450181918	1837	1833	1837	1831	2548
501	20231211	122400	445507069	1834	1833	1834	1833	163
502	20231211	122300	445208128	1834	1834	1834	1834	749
503	20231211	122200	443834462	1836	1836	1836	1836	1
504	20231211	122100	443832626	1835	1835	1835	1835	1
505	20231211	122000	443830791	1834	1833	1834	1833	181
506	20231211	121900	443498937	1830	1833	1833	1830	544
507	20231211	121800	442502999	1837	1837	1837	1837	1
508	20231211	121700	442501162	1833	1833	1833	1833	0
509	20231211	121600	442501162	1833	1833	1833	1833	3
510	20231211	121500	442495663	1837	1837	1837	1837	0
511	20231211	121400	442495663	1837	1837	1837	1837	0
512	20231211	121300	442495663	1837	1837	1837	1837	0
513	20231211	121200	442495663	1837	1837	1837	1837	0
514	20231211	121100	442495663	1837	1837	1837	1837	3
515	20231211	121000	442490152	1830	1830	1830	1830	0
516	20231211	120900	442490152	1830	1830	1830	1830	0
517	20231211	120800	442490152	1830	1830	1830	1830	0
518	20231211	120700	442490152	1830	1830	1830	1830	0
519	20231211	120600	442490152	1830	1830	1830	1830	0
520	20231211	120500	442490152	1830	1830	1830	1830	0
521	20231211	120400	442490152	1830	1829	1830	1829	985
522	20231211	120300	440687689	1829	1829	1829	1829	1080
523	20231211	120200	438712369	1829	1829	1829	1827	1141
524	20231211	120100	436625816	1829	1829	1829	1827	3602
525	20231211	120000	430040387	1829	1829	1829	1829	979
526	20231211	115900	428249796	1829	1829	1829	1829	3021
527	20231211	115800	422724387	1829	1829	1829	1829	4000
528	20231211	115700	415408387	1828	1831	1831	1828	1295
529	20231211	115600	413039469	1830	1831	1831	1830	1693
530	20231211	115500	409940547	1831	1831	1832	1830	2428
531	20231211	115400	405495068	1831	1832	1832	1831	3000
532	20231211	115300	400001955	1831	1832	1832	1831	201
533	20231211	115200	399633903	1833	1834	1834	1833	2884
534	20231211	115100	394345083	1834	1837	1837	1834	1646
535	20231211	115000	391322768	1837	1839	1839	1837	769
536	20231211	114900	389909262	1839	1839	1839	1839	5225
537	20231211	114800	380300487	1840	1840	1840	1840	128
538	20231211	114700	380064967	1842	1841	1842	1840	101
539	20231211	114600	379879026	1841	1841	1841	1841	2
540	20231211	114500	379875344	1841	1841	1841	1841	20
541	20231211	114400	379838524	1840	1840	1840	1840	1
542	20231211	114300	379836684	1841	1841	1841	1841	0
543	20231211	114200	379836684	1841	1841	1841	1841	0
544	20231211	114100	379836684	1841	1839	1841	1839	1035
545	20231211	114000	377933249	1839	1839	1839	1839	255
546	20231211	113900	377464304	1839	1841	1841	1839	3415
547	20231211	113800	371180751	1841	1841	1841	1841	10
548	20231211	113700	371162341	1841	1841	1841	1841	101
549	20231211	113600	370976400	1841	1841	1841	1841	0
550	20231211	113500	370976400	1841	1841	1841	1841	200
551	20231211	113400	370608200	1841	1840	1841	1840	2709
552	20231211	113300	365623042	1840	1843	1843	1840	2272
553	20231211	113200	361439955	1844	1844	1844	1844	0
554	20231211	113100	361439955	1844	1844	1844	1844	10
555	20231211	113000	361421515	1843	1843	1843	1843	10
556	20231211	112900	361403085	1843	1844	1845	1843	1627
557	20231211	112800	358402901	1844	1842	1844	1842	54
558	20231211	112700	358303329	1842	1845	1845	1842	2182
559	20231211	112600	354279966	1845	1845	1845	1845	2
560	20231211	112500	354276276	1845	1845	1845	1845	56
561	20231211	112400	354172956	1846	1848	1848	1846	10
562	20231211	112300	354154478	1849	1849	1849	1849	0
563	20231211	112200	354154478	1849	1849	1849	1849	0
564	20231211	112100	354154478	1849	1849	1849	1849	100
565	20231211	112000	353969578	1850	1846	1850	1846	270
566	20231211	111900	353470391	1846	1846	1846	1846	90
567	20231211	111800	353304251	1846	1846	1846	1846	40
568	20231211	111700	353230411	1846	1846	1849	1846	93
569	20231211	111600	353058724	1846	1846	1846	1846	60
570	20231211	111500	352947964	1845	1849	1849	1845	33
571	20231211	111400	352887021	1849	1849	1849	1849	4
572	20231211	111300	352879625	1849	1848	1850	1848	300
573	20231211	111200	352325081	1848	1848	1848	1848	0
574	20231211	111100	352325081	1848	1848	1848	1848	0
575	20231211	111000	352325081	1848	1848	1848	1848	5
576	20231211	110900	352315841	1848	1848	1848	1848	0
577	20231211	110800	352315841	1848	1847	1848	1847	1880
578	20231211	110700	348842498	1844	1845	1845	1844	860
579	20231211	110600	347256638	1844	1846	1846	1844	40
580	20231211	110500	347182848	1843	1843	1843	1843	1335
581	20231211	110400	344722443	1843	1843	1843	1843	5
582	20231211	110300	344713228	1843	1843	1843	1843	165
583	20231211	110200	344409133	1843	1843	1843	1843	176
584	20231211	110100	344084765	1843	1843	1843	1843	25
585	20231211	110000	344038690	1846	1844	1846	1843	1950
586	20231211	105900	340443900	1844	1844	1846	1844	1182
587	20231211	105800	338264074	1844	1846	1846	1844	2491
588	20231211	105700	333667789	1847	1847	1847	1847	98
589	20231211	105600	333486783	1848	1849	1849	1848	2945
590	20231211	105500	328044251	1850	1850	1850	1850	1517
591	20231211	105400	325237801	1850	1851	1852	1850	1061
592	20231211	105300	323274945	1851	1852	1852	1851	72
593	20231211	105200	323141620	1852	1852	1852	1852	0
594	20231211	105100	323141620	1852	1852	1852	1852	540
595	20231211	105000	322141540	1851	1851	1851	1851	587
596	20231211	104900	321055003	1851	1851	1851	1851	0
597	20231211	104800	321055003	1851	1851	1851	1851	50
598	20231211	104700	320962453	1848	1848	1848	1848	0
599	20231211	104600	320962453	1848	1848	1848	1848	0
600	20231211	104500	320962453	1848	1848	1848	1848	0
601	20231211	104400	320962453	1848	1848	1848	1848	0
602	20231211	104300	320962453	1848	1849	1849	1848	320
603	20231211	104200	320371083	1848	1850	1850	1848	5368
604	20231211	104100	310446565	1851	1850	1851	1850	2
605	20231211	104000	310442864	1851	1851	1851	1851	50
606	20231211	103900	310350314	1851	1851	1851	1851	1748
607	20231211	103800	307114766	1851	1851	1851	1851	51
608	20231211	103700	307020365	1851	1851	1851	1851	1039
609	20231211	103600	305097176	1851	1851	1851	1851	0
610	20231211	103500	305097176	1851	1851	1851	1851	830
611	20231211	103400	303560846	1851	1852	1852	1851	20
612	20231211	103300	303523816	1851	1852	1852	1851	2084
613	20231211	103200	299666304	1852	1852	1852	1852	2222
614	20231211	103100	295551160	1853	1852	1853	1851	1093
615	20231211	103000	293527995	1852	1852	1852	1852	3130
616	20231211	102900	287731235	1852	1852	1852	1852	500
617	20231211	102800	286805235	1853	1853	1853	1853	3801
618	20231211	102700	279761982	1853	1853	1853	1853	11
619	20231211	102600	279741599	1853	1853	1853	1853	2781
620	20231211	102500	274588406	1854	1854	1854	1854	3
621	20231211	102400	274582844	1854	1854	1854	1854	1
622	20231211	102300	274580990	1854	1853	1854	1853	863
623	20231211	102200	272981846	1853	1854	1854	1853	159
624	20231211	102100	272687069	1854	1854	1854	1854	458
625	20231211	102000	271837937	1854	1854	1854	1854	542
626	20231211	101900	270833069	1857	1857	1857	1857	0
627	20231211	101800	270833069	1857	1857	1857	1857	0
628	20231211	101700	270833069	1857	1857	1857	1857	43
629	20231211	101600	270753218	1857	1855	1857	1855	1809
630	20231211	101500	267396123	1857	1857	1857	1857	0
631	20231211	101400	267396123	1857	1857	1857	1857	465
632	20231211	101300	266532618	1857	1856	1857	1855	31
633	20231211	101200	266475065	1857	1856	1858	1856	3337
634	20231211	101100	260279344	1856	1856	1856	1856	339
635	20231211	101000	259650160	1853	1853	1853	1853	6228
636	20231211	100900	248109676	1853	1853	1853	1853	0
637	20231211	100800	248109676	1853	1853	1853	1853	1
638	20231211	100700	248107823	1853	1853	1853	1853	847
639	20231211	100600	246538332	1853	1853	1853	1850	1661
640	20231211	100500	243461987	1853	1853	1853	1853	14
641	20231211	100400	243436045	1852	1852	1852	1852	554
642	20231211	100300	242410037	1852	1853	1853	1852	71
643	20231211	100200	242278475	1851	1853	1853	1851	1418
644	20231211	100100	239652921	1853	1853	1853	1853	582
645	20231211	100000	238574475	1853	1853	1853	1853	1573
646	20231211	095900	235659706	1853	1853	1853	1853	0
647	20231211	095800	235659706	1853	1853	1853	1853	599
648	20231211	095700	234549759	1848	1852	1853	1848	616
649	20231211	095600	233411254	1849	1853	1853	1849	2255
650	20231211	095500	229235117	1853	1856	1856	1853	211
651	20231211	095400	228843504	1856	1853	1856	1852	2700
652	20231211	095300	223838996	1853	1855	1856	1853	4037
653	20231211	095200	216355302	1855	1855	1855	1855	0
654	20231211	095100	216355302	1855	1855	1855	1855	966
655	20231211	095000	214563372	1855	1853	1856	1853	252
656	20231211	094900	214096001	1856	1856	1856	1854	1194
657	20231211	094800	211881127	1857	1856	1857	1856	14
658	20231211	094700	211855139	1855	1855	1855	1855	532
659	20231211	094600	210868279	1856	1856	1856	1856	91
660	20231211	094500	210699383	1858	1858	1858	1857	3414
661	20231211	094400	204357881	1859	1854	1859	1854	6322
662	20231211	094300	192618302	1854	1854	1854	1854	153
663	20231211	094200	192334640	1854	1856	1856	1854	15
664	20231211	094100	192306810	1856	1852	1856	1852	23
665	20231211	094000	192264206	1856	1856	1856	1856	508
666	20231211	093900	191321358	1857	1857	1857	1856	465
667	20231211	093800	190457950	1857	1850	1858	1850	8308
668	20231211	093700	175056300	1850	1847	1850	1847	238
669	20231211	093600	174616654	1851	1851	1851	1851	1012
670	20231211	093500	172743442	1851	1851	1851	1851	0
671	20231211	093400	172743442	1851	1854	1854	1851	1180
672	20231211	093300	170555800	1854	1854	1854	1853	2124
673	20231211	093200	166618004	1854	1854	1854	1854	2688
674	20231211	093100	161634452	1855	1855	1856	1855	6567
675	20231211	093000	149452195	1855	1847	1855	1846	21678
676	20231211	092900	109314800	1847	1847	1847	1846	1270
677	20231211	092800	106969410	1848	1848	1848	1848	857
678	20231211	092700	105385674	1847	1847	1848	1846	1230
679	20231211	092600	103114364	1847	1845	1847	1845	1522
680	20231211	092500	100304494	1845	1846	1846	1845	208
681	20231211	092400	99920724	1845	1845	1845	1845	606
682	20231211	092300	98802654	1845	1846	1846	1844	152
683	20231211	092200	98522272	1846	1847	1847	1846	64
684	20231211	092100	98404124	1847	1847	1847	1845	521
685	20231211	092000	97442837	1847	1842	1847	1842	100
686	20231211	091900	97258632	1842	1849	1849	1842	11
687	20231211	091800	97238300	1851	1850	1851	1840	1589
688	20231211	091700	94299648	1850	1843	1852	1840	10365
689	20231211	091600	75160107	1840	1844	1844	1840	3492
690	20231211	091500	68734551	1844	1847	1847	1840	227
691	20231211	091400	68316790	1840	1840	1840	1840	0
692	20231211	091300	68316790	1840	1849	1850	1840	495
693	20231211	091200	67401771	1840	1841	1849	1840	2194
694	20231211	091100	63352919	1841	1839	1844	1839	7589
695	20231211	091000	49388461	1839	1839	1840	1838	188
696	20231211	090900	49042797	1840	1841	1841	1840	734
697	20231211	090800	47692037	1841	1832	1841	1831	8249
698	20231211	090700	32531737	1834	1831	1834	1831	1594
699	20231211	090600	29609782	1831	1830	1831	1830	762
700	20231211	090500	28214941	1830	1828	1830	1822	462
701	20231211	090400	27371053	1828	1828	1828	1828	1689
702	20231211	090300	24283561	1828	1828	1828	1828	1532
703	20231211	090200	21483065	1829	1828	1829	1828	1223
704	20231211	090100	19246998	1819	1819	1819	1819	0
705	20231211	090000	19246998	1819	1828	1828	1818	10549