KissMeData/012170/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185600	1664278897	1580	1580	1580	1580	37212
3	20231201	185500	1664278897	1580	1580	1580	1580	0
4	20231201	185400	1664278897	1580	1580	1580	1580	0
5	20231201	185300	1664278897	1580	1580	1580	1580	0
6	20231201	185200	1664278897	1580	1580	1580	1580	0
7	20231201	185100	1664278897	1580	1580	1580	1580	0
8	20231201	185000	1664278897	1580	1580	1580	1580	0
9	20231201	184900	1664278897	1580	1580	1580	1580	0
10	20231201	184800	1664278897	1580	1580	1580	1580	0
11	20231201	184700	1664278897	1580	1580	1580	1580	0
12	20231201	184600	1664278897	1580	1580	1580	1580	0
13	20231201	184500	1664278897	1580	1580	1580	1580	0
14	20231201	184400	1664278897	1580	1580	1580	1580	0
15	20231201	184300	1664278897	1580	1580	1580	1580	0
16	20231201	184200	1664278897	1580	1580	1580	1580	0
17	20231201	184100	1664278897	1580	1580	1580	1580	0
18	20231201	184000	1664278897	1580	1580	1580	1580	0
19	20231201	183900	1664278897	1580	1580	1580	1580	0
20	20231201	183800	1664278897	1580	1580	1580	1580	0
21	20231201	183700	1664278897	1580	1580	1580	1580	0
22	20231201	183600	1664278897	1580	1580	1580	1580	0
23	20231201	183500	1664278897	1580	1580	1580	1580	0
24	20231201	183400	1664278897	1580	1580	1580	1580	0
25	20231201	183300	1664278897	1580	1580	1580	1580	0
26	20231201	183200	1664278897	1580	1580	1580	1580	0
27	20231201	183100	1664278897	1580	1580	1580	1580	0
28	20231201	183000	1664278897	1580	1580	1580	1580	0
29	20231201	182900	1664278897	1580	1580	1580	1580	0
30	20231201	182800	1664278897	1580	1580	1580	1580	0
31	20231201	182700	1664278897	1580	1580	1580	1580	0
32	20231201	182600	1664278897	1580	1580	1580	1580	37212
33	20231201	182500	1664278897	1580	1580	1580	1580	0
34	20231201	182400	1664278897	1580	1580	1580	1580	0
35	20231201	182300	1664278897	1580	1580	1580	1580	0
36	20231201	182200	1664278897	1580	1580	1580	1580	0
37	20231201	182100	1664278897	1580	1580	1580	1580	0
38	20231201	182000	1664278897	1580	1580	1580	1580	0
39	20231201	181900	1664278897	1580	1580	1580	1580	0
40	20231201	181800	1664278897	1580	1580	1580	1580	0
41	20231201	181700	1664278897	1580	1580	1580	1580	0
42	20231201	181600	1664278897	1580	1580	1580	1580	0
43	20231201	181500	1664278897	1580	1580	1580	1580	0
44	20231201	181400	1664278897	1580	1580	1580	1580	0
45	20231201	181300	1664278897	1580	1580	1580	1580	0
46	20231201	181200	1664278897	1580	1580	1580	1580	0
47	20231201	181100	1664278897	1580	1580	1580	1580	0
48	20231201	181000	1664278897	1580	1580	1580	1580	0
49	20231201	180900	1664278897	1580	1580	1580	1580	0
50	20231201	180800	1664278897	1580	1580	1580	1580	0
51	20231201	180700	1664278897	1580	1580	1580	1580	0
52	20231201	180600	1664278897	1580	1580	1580	1580	0
53	20231201	180500	1664278897	1580	1580	1580	1580	0
54	20231201	180400	1664278897	1580	1580	1580	1580	0
55	20231201	180300	1664278897	1580	1580	1580	1580	0
56	20231201	180200	1664278897	1580	1580	1580	1580	0
57	20231201	180100	1664278897	1580	1580	1580	1580	0
58	20231201	180000	1664278897	1580	1580	1580	1580	0
59	20231201	175900	1664278897	1580	1580	1580	1580	0
60	20231201	175800	1664278897	1580	1580	1580	1580	0
61	20231201	175700	1664278897	1580	1580	1580	1580	0
62	20231201	175600	1664278897	1580	1580	1580	1580	37212
63	20231201	175500	1664278897	1580	1580	1580	1580	0
64	20231201	175400	1664278897	1580	1580	1580	1580	0
65	20231201	175300	1664278897	1580	1580	1580	1580	0
66	20231201	175200	1664278897	1580	1580	1580	1580	0
67	20231201	175100	1664278897	1580	1580	1580	1580	0
68	20231201	175000	1664278897	1580	1580	1580	1580	0
69	20231201	174900	1664278897	1580	1580	1580	1580	0
70	20231201	174800	1664278897	1580	1580	1580	1580	0
71	20231201	174700	1664278897	1580	1580	1580	1580	0
72	20231201	174600	1664278897	1580	1580	1580	1580	0
73	20231201	174500	1664278897	1580	1580	1580	1580	0
74	20231201	174400	1664278897	1580	1580	1580	1580	0
75	20231201	174300	1664278897	1580	1580	1580	1580	0
76	20231201	174200	1664278897	1580	1580	1580	1580	0
77	20231201	174100	1664278897	1580	1580	1580	1580	0
78	20231201	174000	1664278897	1580	1580	1580	1580	0
79	20231201	173900	1664278897	1580	1580	1580	1580	0
80	20231201	173800	1664278897	1580	1580	1580	1580	0
81	20231201	173700	1664278897	1580	1580	1580	1580	0
82	20231201	173600	1664278897	1580	1580	1580	1580	0
83	20231201	173500	1664278897	1580	1580	1580	1580	0
84	20231201	173400	1664278897	1580	1580	1580	1580	0
85	20231201	173300	1664278897	1580	1580	1580	1580	0
86	20231201	173200	1664278897	1580	1580	1580	1580	0
87	20231201	173100	1664278897	1580	1580	1580	1580	0
88	20231201	173000	1664278897	1580	1580	1580	1580	0
89	20231201	172900	1664278897	1580	1580	1580	1580	0
90	20231201	172800	1664278897	1580	1580	1580	1580	0
91	20231201	172700	1664278897	1580	1580	1580	1580	0
92	20231201	172600	1664278897	1580	1580	1580	1580	37212
93	20231201	172500	1664278897	1580	1580	1580	1580	0
94	20231201	172400	1664278897	1580	1580	1580	1580	0
95	20231201	172300	1664278897	1580	1580	1580	1580	0
96	20231201	172200	1664278897	1580	1580	1580	1580	0
97	20231201	172100	1664278897	1580	1580	1580	1580	0
98	20231201	172000	1664278897	1580	1580	1580	1580	0
99	20231201	171900	1664278897	1580	1580	1580	1580	0
100	20231201	171800	1664278897	1580	1580	1580	1580	0
101	20231201	171700	1664278897	1580	1580	1580	1580	0
102	20231201	171600	1664278897	1580	1580	1580	1580	0
103	20231201	171500	1664278897	1580	1580	1580	1580	0
104	20231201	171400	1664278897	1580	1580	1580	1580	0
105	20231201	171300	1664278897	1580	1580	1580	1580	0
106	20231201	171200	1664278897	1580	1580	1580	1580	0
107	20231201	171100	1664278897	1580	1580	1580	1580	0
108	20231201	171000	1664278897	1580	1580	1580	1580	0
109	20231201	170900	1664278897	1580	1580	1580	1580	0
110	20231201	170800	1664278897	1580	1580	1580	1580	0
111	20231201	170700	1664278897	1580	1580	1580	1580	0
112	20231201	170600	1664278897	1580	1580	1580	1580	0
113	20231201	170500	1664278897	1580	1580	1580	1580	0
114	20231201	170400	1664278897	1580	1580	1580	1580	0
115	20231201	170300	1664278897	1580	1580	1580	1580	0
116	20231201	170200	1664278897	1580	1580	1580	1580	0
117	20231201	170100	1664278897	1580	1580	1580	1580	0
118	20231201	170000	1664278897	1580	1580	1580	1580	0
119	20231201	165900	1664278897	1580	1580	1580	1580	0
120	20231201	165800	1664278897	1580	1580	1580	1580	0
121	20231201	165700	1664278897	1580	1580	1580	1580	0
122	20231201	165600	1664278897	1580	1580	1580	1580	37212
123	20231201	165500	1664278897	1580	1580	1580	1580	0
124	20231201	165400	1664278897	1580	1580	1580	1580	0
125	20231201	165300	1664278897	1580	1580	1580	1580	0
126	20231201	165200	1664278897	1580	1580	1580	1580	0
127	20231201	165100	1664278897	1580	1580	1580	1580	0
128	20231201	165000	1664278897	1580	1580	1580	1580	0
129	20231201	164900	1664278897	1580	1580	1580	1580	0
130	20231201	164800	1664278897	1580	1580	1580	1580	0
131	20231201	164700	1664278897	1580	1580	1580	1580	0
132	20231201	164600	1664278897	1580	1580	1580	1580	0
133	20231201	164500	1664278897	1580	1580	1580	1580	0
134	20231201	164400	1664278897	1580	1580	1580	1580	0
135	20231201	164300	1664278897	1580	1580	1580	1580	0
136	20231201	164200	1664278897	1580	1580	1580	1580	0
137	20231201	164100	1664278897	1580	1580	1580	1580	0
138	20231201	164000	1664278897	1580	1580	1580	1580	0
139	20231201	163900	1664278897	1580	1580	1580	1580	0
140	20231201	163800	1664278897	1580	1580	1580	1580	0
141	20231201	163700	1664278897	1580	1580	1580	1580	0
142	20231201	163600	1664278897	1580	1580	1580	1580	0
143	20231201	163500	1664278897	1580	1580	1580	1580	0
144	20231201	163400	1664278897	1580	1580	1580	1580	0
145	20231201	163300	1664278897	1580	1580	1580	1580	0
146	20231201	163200	1664278897	1580	1580	1580	1580	0
147	20231201	163100	1664278897	1580	1580	1580	1580	0
148	20231201	163000	1664278897	1580	1580	1580	1580	0
149	20231201	162900	1664278897	1580	1580	1580	1580	0
150	20231201	162800	1664278897	1580	1580	1580	1580	0
151	20231201	162700	1664278897	1580	1580	1580	1580	0
152	20231201	162600	1664278897	1580	1580	1580	1580	37212
153	20231201	162500	1664278897	1580	1580	1580	1580	0
154	20231201	162400	1664278897	1580	1580	1580	1580	0
155	20231201	162300	1664278897	1580	1580	1580	1580	0
156	20231201	162200	1664278897	1580	1580	1580	1580	0
157	20231201	162100	1664278897	1580	1580	1580	1580	0
158	20231201	162000	1664278897	1580	1580	1580	1580	0
159	20231201	161900	1664278897	1580	1580	1580	1580	0
160	20231201	161800	1664278897	1580	1580	1580	1580	0
161	20231201	161700	1664278897	1580	1580	1580	1580	0
162	20231201	161600	1664278897	1580	1580	1580	1580	0
163	20231201	161500	1664278897	1580	1580	1580	1580	0
164	20231201	161400	1664278897	1580	1580	1580	1580	0
165	20231201	161300	1664278897	1580	1580	1580	1580	0
166	20231201	161200	1664278897	1580	1580	1580	1580	0
167	20231201	161100	1664278897	1580	1580	1580	1580	0
168	20231201	161000	1664278897	1580	1580	1580	1580	0
169	20231201	160900	1664278897	1580	1580	1580	1580	0
170	20231201	160800	1664278897	1580	1580	1580	1580	0
171	20231201	160700	1664278897	1580	1580	1580	1580	0
172	20231201	160600	1664278897	1580	1580	1580	1580	0
173	20231201	160500	1664278897	1580	1580	1580	1580	0
174	20231201	160400	1664278897	1580	1580	1580	1580	0
175	20231201	160300	1664278897	1580	1580	1580	1580	0
176	20231201	160200	1664278897	1580	1580	1580	1580	0
177	20231201	160100	1664278897	1580	1580	1580	1580	0
178	20231201	160000	1664278897	1580	1580	1580	1580	0
179	20231201	155900	1664278897	1580	1580	1580	1580	0
180	20231201	155800	1664278897	1580	1580	1580	1580	0
181	20231201	155700	1664278897	1580	1580	1580	1580	0
182	20231201	155600	1664278897	1580	1580	1580	1580	37212
183	20231201	155500	1664278897	1580	1580	1580	1580	0
184	20231201	155400	1664278897	1580	1580	1580	1580	0
185	20231201	155300	1664278897	1580	1580	1580	1580	0
186	20231201	155200	1664278897	1580	1580	1580	1580	0
187	20231201	155100	1664278897	1580	1580	1580	1580	0
188	20231201	155000	1664278897	1580	1580	1580	1580	0
189	20231201	154900	1664278897	1580	1580	1580	1580	0
190	20231201	154800	1664278897	1580	1580	1580	1580	0
191	20231201	154700	1664278897	1580	1580	1580	1580	0
192	20231201	154600	1664278897	1580	1580	1580	1580	0
193	20231201	154500	1664278897	1580	1580	1580	1580	0
194	20231201	154400	1664278897	1580	1580	1580	1580	0
195	20231201	154300	1664278897	1580	1580	1580	1580	0
196	20231201	154200	1664278897	1580	1580	1580	1580	0
197	20231201	154100	1664278897	1580	1580	1580	1580	0
198	20231201	154000	1664278897	1580	1580	1580	1580	0
199	20231201	153900	1664278897	1580	1580	1580	1580	0
200	20231201	153800	1664278897	1580	1580	1580	1580	0
201	20231201	153700	1664278897	1580	1580	1580	1580	0
202	20231201	153600	1664278897	1580	1580	1580	1580	0
203	20231201	153500	1664278897	1580	1580	1580	1580	0
204	20231201	153400	1664278897	1580	1580	1580	1580	0
205	20231201	153300	1664278897	1580	1580	1580	1580	0
206	20231201	153200	1664278897	1580	1580	1580	1580	0
207	20231201	153100	1664278897	1580	1580	1580	1580	0
208	20231201	153000	1664278897	1580	1580	1580	1580	37212
209	20231201	152900	1605483937	1578	1578	1578	1578	0
210	20231201	152800	1605483937	1578	1578	1578	1578	0
211	20231201	152700	1605483937	1578	1578	1578	1578	0
212	20231201	152600	1605483937	1578	1578	1578	1578	0
213	20231201	152500	1605483937	1578	1578	1578	1578	0
214	20231201	152400	1605483937	1578	1578	1578	1578	0
215	20231201	152300	1605483937	1578	1578	1578	1578	0
216	20231201	152200	1605483937	1578	1578	1578	1578	0
217	20231201	152100	1605483937	1578	1578	1578	1578	0
218	20231201	152000	1605483937	1578	1578	1578	1578	0
219	20231201	151900	1605483937	1578	1577	1579	1576	15865
220	20231201	151800	1580459039	1577	1573	1578	1573	19350
221	20231201	151700	1549981253	1574	1572	1574	1572	8643
222	20231201	151600	1536392207	1571	1571	1571	1571	0
223	20231201	151500	1536392207	1571	1572	1572	1571	2595
224	20231201	151400	1532315245	1572	1574	1574	1572	9727
225	20231201	151300	1517022478	1574	1575	1575	1574	10103
226	20231201	151200	1501119856	1577	1577	1579	1577	20906
227	20231201	151100	1468131911	1577	1574	1577	1574	24778
228	20231201	151000	1429105352	1573	1573	1573	1573	1658
229	20231201	150900	1426497318	1572	1572	1572	1572	3234
230	20231201	150800	1421413470	1572	1572	1572	1572	1
231	20231201	150700	1421411898	1572	1572	1572	1572	1834
232	20231201	150600	1418528850	1572	1572	1572	1572	225
233	20231201	150500	1418175150	1572	1573	1575	1572	4921
234	20231201	150400	1410434424	1574	1574	1574	1574	10
235	20231201	150300	1410418684	1575	1576	1576	1575	105
236	20231201	150200	1410253209	1576	1576	1576	1576	11
237	20231201	150100	1410235873	1575	1575	1577	1575	4158
238	20231201	150000	1403685501	1576	1575	1576	1575	2590
239	20231201	145900	1399605584	1575	1574	1575	1574	1858
240	20231201	145800	1396680972	1574	1574	1574	1574	292
241	20231201	145700	1396221364	1570	1576	1576	1570	958
242	20231201	145600	1394711574	1576	1570	1576	1569	44720
243	20231201	145500	1324428541	1569	1567	1569	1567	18697
244	20231201	145400	1295114485	1564	1561	1564	1561	14307
245	20231201	145300	1272739537	1564	1564	1564	1564	0
246	20231201	145200	1272739537	1564	1564	1564	1564	0
247	20231201	145100	1272739537	1564	1564	1564	1564	100
248	20231201	145000	1272583137	1565	1565	1565	1565	1000
249	20231201	144900	1271018137	1565	1565	1565	1565	0
250	20231201	144800	1271018137	1565	1566	1566	1565	1098
251	20231201	144700	1269299742	1567	1567	1567	1567	225
252	20231201	144600	1268947167	1567	1568	1568	1567	1324
253	20231201	144500	1266872456	1567	1563	1567	1563	3952
254	20231201	144400	1260685484	1563	1564	1564	1563	2681
255	20231201	144300	1256494400	1564	1564	1564	1564	10
256	20231201	144200	1256478760	1564	1564	1564	1564	0
257	20231201	144100	1256478760	1564	1564	1564	1564	347
258	20231201	144000	1255936052	1564	1566	1566	1564	3197
259	20231201	143900	1250929958	1565	1565	1565	1565	0
260	20231201	143800	1250929958	1565	1565	1565	1565	1
261	20231201	143700	1250928393	1565	1565	1565	1565	1
262	20231201	143600	1250926828	1565	1565	1565	1565	1
263	20231201	143500	1250925263	1565	1565	1565	1565	637
264	20231201	143400	1249928358	1566	1567	1567	1566	501
265	20231201	143300	1249143787	1568	1564	1568	1564	10923
266	20231201	143200	1232036127	1564	1563	1564	1563	5001
267	20231201	143100	1224217137	1554	1562	1563	1554	40010
268	20231201	143000	1162018112	1563	1563	1563	1563	0
269	20231201	142900	1162018112	1563	1563	1563	1563	1151
270	20231201	142800	1160219099	1563	1563	1563	1563	0
271	20231201	142700	1160219099	1563	1563	1563	1563	0
272	20231201	142600	1160219099	1563	1562	1563	1562	7170
273	20231201	142500	1149013466	1563	1563	1563	1563	0
274	20231201	142400	1149013466	1563	1563	1563	1563	0
275	20231201	142300	1149013466	1563	1563	1563	1563	50
276	20231201	142200	1148935316	1562	1562	1562	1562	0
277	20231201	142100	1148935316	1562	1562	1562	1562	0
278	20231201	142000	1148935316	1562	1562	1562	1562	1858
279	20231201	141900	1146033120	1562	1562	1562	1562	0
280	20231201	141800	1146033120	1562	1562	1562	1562	0
281	20231201	141700	1146033120	1562	1562	1562	1562	0
282	20231201	141600	1146033120	1562	1562	1562	1562	0
283	20231201	141500	1146033120	1562	1562	1562	1562	0
284	20231201	141400	1146033120	1562	1562	1562	1562	128
285	20231201	141300	1145833184	1562	1562	1562	1562	0
286	20231201	141200	1145833184	1562	1562	1562	1562	205
287	20231201	141100	1145512974	1562	1562	1562	1562	0
288	20231201	141000	1145512974	1562	1562	1562	1562	12572
289	20231201	140900	1125875510	1563	1559	1563	1559	7196
290	20231201	140800	1114640163	1558	1558	1558	1558	102
291	20231201	140700	1114481247	1558	1558	1558	1558	98
292	20231201	140600	1114328563	1558	1558	1558	1558	30
293	20231201	140500	1114281823	1559	1559	1559	1559	2
294	20231201	140400	1114278705	1559	1559	1559	1559	610
295	20231201	140300	1113327715	1559	1558	1559	1558	707
296	20231201	140200	1112225510	1559	1559	1559	1559	1136
297	20231201	140100	1110454486	1558	1563	1563	1558	1229
298	20231201	140000	1108538559	1560	1563	1563	1560	4773
299	20231201	135900	1101087360	1560	1560	1560	1560	1496
300	20231201	135800	1098753600	1560	1560	1560	1560	66
301	20231201	135700	1098650640	1555	1555	1555	1555	550
302	20231201	135600	1097795390	1554	1554	1554	1554	0
303	20231201	135500	1097795390	1554	1555	1555	1554	777
304	20231201	135400	1096587907	1554	1555	1555	1554	4000
305	20231201	135300	1090371184	1560	1560	1560	1560	1
306	20231201	135200	1090369624	1552	1552	1552	1552	0
307	20231201	135100	1090369624	1552	1559	1559	1551	19050
308	20231201	135000	1060775404	1558	1559	1559	1558	77
309	20231201	134900	1060655409	1560	1560	1560	1560	2
310	20231201	134800	1060652289	1564	1564	1564	1564	0
311	20231201	134700	1060652289	1564	1564	1564	1564	3
312	20231201	134600	1060647597	1564	1564	1564	1564	2
313	20231201	134500	1060644469	1564	1551	1564	1551	260
314	20231201	134400	1060241183	1549	1564	1564	1549	46361
315	20231201	134300	988158121	1565	1564	1565	1564	71
316	20231201	134200	988047075	1564	1564	1564	1564	2000
317	20231201	134100	984919075	1564	1564	1564	1564	18
318	20231201	134000	984890923	1564	1564	1564	1564	2733
319	20231201	133900	980616511	1564	1564	1564	1564	2000
320	20231201	133800	977488511	1563	1563	1563	1563	0
321	20231201	133700	977488511	1563	1563	1563	1563	612
322	20231201	133600	976531955	1562	1562	1562	1562	377
323	20231201	133500	975943081	1562	1562	1562	1562	200
324	20231201	133400	975630681	1562	1562	1562	1562	0
325	20231201	133300	975630681	1562	1562	1562	1562	3
326	20231201	133200	975625995	1562	1563	1564	1562	3980
327	20231201	133100	969407836	1564	1564	1564	1564	2
328	20231201	133000	969404708	1564	1564	1564	1564	0
329	20231201	132900	969404708	1564	1564	1564	1564	150
330	20231201	132800	969170108	1564	1564	1564	1564	114
331	20231201	132700	968991812	1565	1565	1565	1565	0
332	20231201	132600	968991812	1565	1565	1565	1565	0
333	20231201	132500	968991812	1565	1564	1565	1564	1657
334	20231201	132400	966399180	1564	1564	1564	1564	1477
335	20231201	132300	964089152	1564	1564	1564	1564	0
336	20231201	132200	964089152	1564	1564	1564	1564	286
337	20231201	132100	963641848	1565	1565	1565	1565	100
338	20231201	132000	963485348	1565	1566	1567	1565	5911
339	20231201	131900	954228391	1566	1566	1566	1566	0
340	20231201	131800	954228391	1566	1566	1566	1566	49
341	20231201	131700	954151657	1565	1565	1565	1565	1
342	20231201	131600	954150092	1566	1565	1566	1565	2088
343	20231201	131500	950882284	1565	1565	1565	1565	1578
344	20231201	131400	948412714	1565	1565	1566	1565	1358
345	20231201	131300	946286404	1565	1564	1565	1564	7627
346	20231201	131200	934355192	1563	1563	1563	1563	1
347	20231201	131100	934353629	1563	1563	1563	1562	5
348	20231201	131000	934345815	1563	1563	1563	1563	2
349	20231201	130900	934342689	1563	1563	1564	1562	64
350	20231201	130800	934242712	1563	1563	1564	1563	11
351	20231201	130700	934225517	1563	1563	1563	1563	8
352	20231201	130600	934213013	1564	1563	1564	1562	2929
353	20231201	130500	929632067	1564	1564	1564	1564	0
354	20231201	130400	929632067	1564	1564	1564	1564	1
355	20231201	130300	929630503	1564	1563	1564	1563	1701
356	20231201	130200	926971837	1562	1562	1562	1562	1075
357	20231201	130100	925292687	1562	1562	1562	1562	0
358	20231201	130000	925292687	1562	1561	1562	1561	2271
359	20231201	125900	921745549	1561	1561	1561	1561	0
360	20231201	125800	921745549	1561	1561	1561	1561	0
361	20231201	125700	921745549	1561	1561	1561	1561	1
362	20231201	125600	921743988	1559	1559	1559	1559	0
363	20231201	125500	921743988	1559	1559	1559	1559	0
364	20231201	125400	921743988	1559	1559	1559	1559	0
365	20231201	125300	921743988	1559	1559	1559	1559	42
366	20231201	125200	921678510	1559	1559	1559	1559	0
367	20231201	125100	921678510	1559	1560	1560	1559	64
368	20231201	125000	921578729	1564	1559	1564	1559	651
369	20231201	124900	920563808	1558	1558	1558	1558	2
370	20231201	124800	920560692	1560	1560	1560	1560	52
371	20231201	124700	920479572	1558	1563	1564	1558	329
372	20231201	124600	919965349	1563	1564	1564	1563	11
373	20231201	124500	919948155	1563	1563	1563	1563	4200
374	20231201	124400	913383555	1564	1564	1564	1564	0
375	20231201	124300	913383555	1564	1564	1564	1564	100
376	20231201	124200	913227155	1564	1564	1564	1564	0
377	20231201	124100	913227155	1564	1564	1564	1564	1055
378	20231201	124000	911577135	1564	1564	1564	1564	151
379	20231201	123900	911340971	1564	1564	1564	1564	0
380	20231201	123800	911340971	1564	1563	1564	1563	4210
381	20231201	123700	904760568	1563	1558	1563	1556	707
382	20231201	123600	903659302	1556	1556	1556	1556	0
383	20231201	123500	903659302	1556	1557	1557	1556	6500
384	20231201	123400	893544175	1557	1563	1563	1557	10725
385	20231201	123300	876830436	1563	1563	1563	1563	0
386	20231201	123200	876830436	1563	1563	1563	1563	41
387	20231201	123100	876766353	1563	1563	1563	1563	0
388	20231201	123000	876766353	1563	1563	1563	1563	0
389	20231201	122900	876766353	1563	1563	1563	1563	0
390	20231201	122800	876766353	1563	1563	1563	1563	0
391	20231201	122700	876766353	1563	1563	1563	1563	1500
392	20231201	122600	874421853	1563	1563	1563	1563	0
393	20231201	122500	874421853	1563	1563	1563	1563	0
394	20231201	122400	874421853	1563	1563	1563	1563	0
395	20231201	122300	874421853	1563	1563	1563	1563	3152
396	20231201	122200	869495277	1559	1559	1559	1559	1525
397	20231201	122100	867117802	1563	1563	1563	1563	0
398	20231201	122000	867117802	1563	1561	1563	1561	1922
399	20231201	121900	864114716	1563	1563	1563	1563	0
400	20231201	121800	864114716	1563	1562	1563	1562	2391
401	20231201	121700	860379973	1562	1560	1562	1560	4201
402	20231201	121600	853822715	1559	1560	1560	1559	361
403	20231201	121500	853259632	1560	1560	1560	1560	1755
404	20231201	121400	850521832	1560	1560	1560	1560	2265
405	20231201	121300	846988432	1560	1560	1560	1560	500
406	20231201	121200	846208432	1560	1560	1560	1560	5000
407	20231201	121100	838408432	1561	1560	1561	1560	264
408	20231201	121000	837996428	1561	1561	1561	1561	0
409	20231201	120900	837996428	1561	1561	1561	1561	127
410	20231201	120800	837798181	1561	1561	1561	1561	200
411	20231201	120700	837485981	1562	1562	1562	1562	0
412	20231201	120600	837485981	1562	1562	1562	1562	0
413	20231201	120500	837485981	1562	1561	1562	1561	1010
414	20231201	120400	835909361	1560	1560	1560	1560	1018
415	20231201	120300	834321281	1560	1560	1560	1560	0
416	20231201	120200	834321281	1560	1560	1560	1560	3544
417	20231201	120100	828792641	1563	1563	1563	1563	1
418	20231201	120000	828791078	1560	1560	1560	1560	9
419	20231201	115900	828777038	1560	1560	1560	1560	0
420	20231201	115800	828777038	1560	1560	1560	1560	65
421	20231201	115700	828675638	1564	1564	1564	1564	0
422	20231201	115600	828675638	1564	1564	1564	1564	0
423	20231201	115500	828675638	1564	1558	1564	1557	1001
424	20231201	115400	827116247	1564	1563	1564	1557	10150
425	20231201	115300	811287150	1563	1564	1564	1563	3652
426	20231201	115200	805578425	1563	1563	1563	1563	89
427	20231201	115100	805439318	1564	1564	1564	1564	87
428	20231201	115000	805303250	1563	1563	1563	1563	800
429	20231201	114900	804052850	1563	1563	1563	1563	120
430	20231201	114800	803865290	1563	1563	1563	1563	0
431	20231201	114700	803865290	1563	1563	1563	1563	0
432	20231201	114600	803865290	1563	1563	1563	1562	890
433	20231201	114500	802474230	1566	1563	1566	1563	27
434	20231201	114400	802432023	1563	1563	1566	1563	31
435	20231201	114300	802383564	1566	1563	1566	1563	11
436	20231201	114200	802366341	1566	1566	1566	1566	3
437	20231201	114100	802361643	1566	1566	1566	1566	0
438	20231201	114000	802361643	1566	1565	1566	1565	1893
439	20231201	113900	799397919	1563	1563	1563	1563	12
440	20231201	113800	799379163	1563	1565	1565	1563	2048
441	20231201	113700	796174067	1565	1565	1567	1565	5786
442	20231201	113600	787112080	1565	1566	1566	1565	3327
443	20231201	113500	781903998	1566	1563	1566	1563	4986
444	20231201	113400	774101972	1563	1562	1563	1562	5570
445	20231201	113300	765397549	1562	1561	1562	1561	2071
446	20231201	113200	762162700	1560	1559	1560	1559	1821
447	20231201	113100	759322761	1559	1559	1559	1559	1278
448	20231201	113000	757330359	1559	1559	1559	1559	21
449	20231201	112900	757297620	1559	1560	1560	1559	1200
450	20231201	112800	755425864	1560	1560	1560	1560	0
451	20231201	112700	755425864	1560	1560	1560	1560	44
452	20231201	112600	755357224	1560	1559	1562	1559	6985
453	20231201	112500	744458287	1559	1559	1559	1559	478
454	20231201	112400	743713085	1560	1560	1560	1560	0
455	20231201	112300	743713085	1560	1560	1560	1560	0
456	20231201	112200	743713085	1560	1560	1560	1560	0
457	20231201	112100	743713085	1560	1560	1560	1560	0
458	20231201	112000	743713085	1560	1560	1560	1560	500
459	20231201	111900	742933085	1559	1560	1560	1559	4
460	20231201	111800	742926847	1561	1561	1561	1561	482
461	20231201	111700	742174445	1558	1560	1560	1558	799
462	20231201	111600	740929265	1558	1560	1560	1558	3519
463	20231201	111500	735440027	1562	1560	1562	1560	1386
464	20231201	111400	733277865	1560	1560	1560	1560	4520
465	20231201	111300	726226665	1560	1562	1562	1560	7893
466	20231201	111200	713911881	1562	1565	1565	1562	400
467	20231201	111100	713286775	1565	1565	1565	1565	50
468	20231201	111000	713208525	1566	1566	1566	1566	0
469	20231201	110900	713208525	1566	1566	1566	1566	50
470	20231201	110800	713130225	1567	1567	1567	1567	0
471	20231201	110700	713130225	1567	1567	1567	1567	0
472	20231201	110600	713130225	1567	1566	1567	1566	394
473	20231201	110500	712513027	1567	1567	1567	1567	1
474	20231201	110400	712511460	1567	1567	1567	1567	200
475	20231201	110300	712198060	1567	1567	1567	1567	0
476	20231201	110200	712198060	1567	1567	1567	1567	3030
477	20231201	110100	707450050	1568	1568	1568	1568	889
478	20231201	110000	706056098	1568	1568	1568	1568	0
479	20231201	105900	706056098	1568	1568	1568	1568	1007
480	20231201	105800	704477122	1568	1568	1568	1568	183
481	20231201	105700	704190178	1568	1567	1568	1567	1951
482	20231201	105600	701131403	1567	1567	1567	1567	1233
483	20231201	105500	699199292	1569	1560	1569	1560	10545
484	20231201	105400	682676002	1569	1559	1570	1559	32685
485	20231201	105300	631494926	1559	1560	1560	1559	2462
486	20231201	105200	627655556	1560	1563	1563	1560	212
487	20231201	105100	627324833	1560	1563	1563	1560	503
488	20231201	105000	626540144	1560	1563	1563	1560	784
489	20231201	104900	625314782	1563	1563	1563	1563	0
490	20231201	104800	625314782	1563	1563	1563	1563	0
491	20231201	104700	625314782	1563	1563	1563	1563	0
492	20231201	104600	625314782	1563	1563	1563	1563	2691
493	20231201	104500	621108749	1563	1560	1563	1560	2535
494	20231201	104400	617146572	1562	1562	1562	1562	200
495	20231201	104300	616834172	1563	1563	1563	1563	0
496	20231201	104200	616834172	1563	1561	1563	1561	5622
497	20231201	104100	608058228	1564	1561	1564	1561	11019
498	20231201	104000	590827221	1561	1558	1561	1558	3502
499	20231201	103900	585361603	1558	1558	1558	1558	12
500	20231201	103800	585342907	1558	1558	1558	1558	29
501	20231201	103700	585297725	1560	1560	1560	1560	320
502	20231201	103600	584798525	1560	1560	1560	1560	480
503	20231201	103500	584049725	1560	1560	1560	1560	500
504	20231201	103400	583269725	1560	1560	1560	1560	200
505	20231201	103300	582957725	1560	1558	1560	1558	1600
506	20231201	103200	580461925	1558	1558	1558	1558	0
507	20231201	103100	580461925	1558	1557	1558	1557	171
508	20231201	103000	580195528	1557	1557	1558	1557	3322
509	20231201	102900	575023171	1559	1565	1565	1559	23099
510	20231201	102800	538935622	1566	1567	1567	1566	4487
511	20231201	102700	531907263	1569	1568	1570	1567	11826
512	20231201	102600	513359140	1567	1567	1567	1567	2303
513	20231201	102500	509750339	1567	1565	1567	1565	6249
514	20231201	102400	499965679	1565	1563	1565	1562	5202
515	20231201	102300	491832115	1563	1562	1563	1561	4199
516	20231201	102200	485272538	1562	1561	1562	1561	833
517	20231201	102100	483971625	1562	1561	1562	1560	2721
518	20231201	102000	479725082	1560	1559	1561	1559	1441
519	20231201	101900	477476881	1559	1560	1560	1559	210
520	20231201	101800	477149391	1562	1562	1562	1562	1500
521	20231201	101700	474806391	1562	1562	1562	1562	100
522	20231201	101600	474650191	1562	1559	1562	1559	602
523	20231201	101500	473710188	1562	1558	1562	1558	9041
524	20231201	101400	459608371	1558	1556	1558	1556	5079
525	20231201	101300	451702623	1556	1554	1556	1554	4208
526	20231201	101200	445161133	1551	1551	1551	1551	4
527	20231201	101100	445154929	1555	1555	1555	1555	0
528	20231201	101000	445154929	1555	1555	1555	1555	0
529	20231201	100900	445154929	1555	1555	1555	1555	0
530	20231201	100800	445154929	1555	1555	1555	1555	0
531	20231201	100700	445154929	1555	1554	1555	1554	938
532	20231201	100600	443696360	1555	1555	1555	1555	0
533	20231201	100500	443696360	1555	1548	1555	1548	358
534	20231201	100400	443141595	1549	1549	1549	1548	5205
535	20231201	100300	435082550	1549	1548	1549	1548	2097
536	20231201	100200	431835957	1548	1548	1549	1548	1195
537	20231201	100100	429985669	1548	1549	1549	1548	1251
538	20231201	100000	428048460	1549	1550	1550	1549	1733
539	20231201	095900	425362812	1550	1555	1555	1550	8270
540	20231201	095800	412542977	1556	1556	1556	1556	0
541	20231201	095700	412542977	1556	1556	1556	1556	0
542	20231201	095600	412542977	1556	1555	1556	1555	3512
543	20231201	095500	407080914	1549	1555	1555	1549	44
544	20231201	095400	407012698	1555	1555	1555	1555	1400
545	20231201	095300	404835698	1555	1554	1555	1554	59
546	20231201	095200	404743954	1549	1549	1549	1549	0
547	20231201	095100	404743954	1549	1549	1549	1549	1
548	20231201	095000	404742405	1548	1551	1551	1548	12457
549	20231201	094900	385445760	1555	1555	1555	1555	11
550	20231201	094800	385428655	1555	1554	1555	1554	28
551	20231201	094700	385385136	1549	1549	1549	1549	1
552	20231201	094600	385383587	1550	1555	1555	1548	10187
553	20231201	094500	369591520	1555	1551	1555	1551	8
554	20231201	094400	369579100	1551	1551	1551	1551	12
555	20231201	094300	369560488	1555	1547	1555	1547	4479
556	20231201	094200	362603051	1547	1547	1547	1547	0
557	20231201	094100	362603051	1547	1547	1547	1547	176
558	20231201	094000	362330779	1555	1555	1555	1555	1
559	20231201	093900	362329224	1546	1546	1546	1546	0
560	20231201	093800	362329224	1546	1549	1549	1546	360
561	20231201	093700	361771914	1548	1549	1555	1548	7705
562	20231201	093600	349841438	1549	1555	1555	1549	1680
563	20231201	093500	347237026	1560	1560	1560	1560	41
564	20231201	093400	347173066	1560	1549	1560	1549	701
565	20231201	093300	346087206	1548	1553	1554	1548	8088
566	20231201	093200	333539950	1561	1560	1561	1558	4115
567	20231201	093100	327122625	1561	1561	1561	1561	1764
568	20231201	093000	324369021	1571	1567	1571	1560	13585
569	20231201	092900	303077496	1566	1565	1566	1565	3048
570	20231201	092800	298306636	1565	1564	1569	1564	2698
571	20231201	092700	294081097	1563	1555	1563	1555	11933
572	20231201	092600	275463933	1554	1550	1554	1549	8316
573	20231201	092500	262566031	1552	1552	1552	1552	1001
574	20231201	092400	261012479	1552	1555	1555	1552	1606
575	20231201	092300	258519932	1554	1540	1554	1540	14117
576	20231201	092200	236629292	1540	1539	1540	1539	2782
577	20231201	092100	232345013	1522	1536	1540	1522	502
578	20231201	092000	231573951	1540	1530	1540	1530	6563
579	20231201	091900	221496531	1530	1523	1530	1523	9075
580	20231201	091800	207635224	1513	1513	1513	1513	3435
581	20231201	091700	202438069	1514	1515	1522	1512	8091
582	20231201	091600	190163584	1512	1512	1514	1512	4289
583	20231201	091500	183674192	1512	1514	1514	1511	2972
584	20231201	091400	179183440	1514	1509	1514	1508	7893
585	20231201	091300	167279909	1508	1512	1515	1507	11286
586	20231201	091200	150248716	1508	1514	1515	1508	3455
587	20231201	091100	145015775	1514	1506	1515	1503	9089
588	20231201	091000	131325427	1506	1510	1522	1506	15900
589	20231201	090900	107339827	1509	1525	1525	1509	16580
590	20231201	090800	82263877	1525	1542	1542	1525	25875
591	20231201	090700	42572464	1542	1542	1542	1542	288
592	20231201	090600	42128368	1542	1542	1552	1542	2096
593	20231201	090500	38896326	1542	1549	1549	1541	5914
594	20231201	090400	29772379	1549	1549	1549	1549	1000
595	20231201	090300	28223379	1549	1549	1549	1549	0
596	20231201	090200	28223379	1549	1540	1554	1540	3313
597	20231201	090100	23107588	1539	1540	1540	1539	119
598	20231201	090000	22924342	1531	1554	1554	1531	14773