KissMeData/027710/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	191000	565082531	1600	1600	1600	1600	6075
3	20231201	190900	565082531	1600	1600	1600	1600	0
4	20231201	190800	565082531	1600	1600	1600	1600	0
5	20231201	190700	565082531	1600	1600	1600	1600	0
6	20231201	190600	565082531	1600	1600	1600	1600	0
7	20231201	190500	565082531	1600	1600	1600	1600	0
8	20231201	190400	565082531	1600	1600	1600	1600	0
9	20231201	190300	565082531	1600	1600	1600	1600	0
10	20231201	190200	565082531	1600	1600	1600	1600	0
11	20231201	190100	565082531	1600	1600	1600	1600	0
12	20231201	190000	565082531	1600	1600	1600	1600	0
13	20231201	185900	565082531	1600	1600	1600	1600	0
14	20231201	185800	565082531	1600	1600	1600	1600	0
15	20231201	185700	565082531	1600	1600	1600	1600	0
16	20231201	185600	565082531	1600	1600	1600	1600	0
17	20231201	185500	565082531	1600	1600	1600	1600	0
18	20231201	185400	565082531	1600	1600	1600	1600	0
19	20231201	185300	565082531	1600	1600	1600	1600	0
20	20231201	185200	565082531	1600	1600	1600	1600	0
21	20231201	185100	565082531	1600	1600	1600	1600	0
22	20231201	185000	565082531	1600	1600	1600	1600	0
23	20231201	184900	565082531	1600	1600	1600	1600	0
24	20231201	184800	565082531	1600	1600	1600	1600	0
25	20231201	184700	565082531	1600	1600	1600	1600	0
26	20231201	184600	565082531	1600	1600	1600	1600	0
27	20231201	184500	565082531	1600	1600	1600	1600	0
28	20231201	184400	565082531	1600	1600	1600	1600	0
29	20231201	184300	565082531	1600	1600	1600	1600	0
30	20231201	184200	565082531	1600	1600	1600	1600	0
31	20231201	184100	565082531	1600	1600	1600	1600	0
32	20231201	184000	565082531	1600	1600	1600	1600	6075
33	20231201	183900	565082531	1600	1600	1600	1600	0
34	20231201	183800	565082531	1600	1600	1600	1600	0
35	20231201	183700	565082531	1600	1600	1600	1600	0
36	20231201	183600	565082531	1600	1600	1600	1600	0
37	20231201	183500	565082531	1600	1600	1600	1600	0
38	20231201	183400	565082531	1600	1600	1600	1600	0
39	20231201	183300	565082531	1600	1600	1600	1600	0
40	20231201	183200	565082531	1600	1600	1600	1600	0
41	20231201	183100	565082531	1600	1600	1600	1600	0
42	20231201	183000	565082531	1600	1600	1600	1600	0
43	20231201	182900	565082531	1600	1600	1600	1600	0
44	20231201	182800	565082531	1600	1600	1600	1600	0
45	20231201	182700	565082531	1600	1600	1600	1600	0
46	20231201	182600	565082531	1600	1600	1600	1600	0
47	20231201	182500	565082531	1600	1600	1600	1600	0
48	20231201	182400	565082531	1600	1600	1600	1600	0
49	20231201	182300	565082531	1600	1600	1600	1600	0
50	20231201	182200	565082531	1600	1600	1600	1600	0
51	20231201	182100	565082531	1600	1600	1600	1600	0
52	20231201	182000	565082531	1600	1600	1600	1600	0
53	20231201	181900	565082531	1600	1600	1600	1600	0
54	20231201	181800	565082531	1600	1600	1600	1600	0
55	20231201	181700	565082531	1600	1600	1600	1600	0
56	20231201	181600	565082531	1600	1600	1600	1600	0
57	20231201	181500	565082531	1600	1600	1600	1600	0
58	20231201	181400	565082531	1600	1600	1600	1600	0
59	20231201	181300	565082531	1600	1600	1600	1600	0
60	20231201	181200	565082531	1600	1600	1600	1600	0
61	20231201	181100	565082531	1600	1600	1600	1600	0
62	20231201	181000	565082531	1600	1600	1600	1600	6075
63	20231201	180900	565082531	1600	1600	1600	1600	0
64	20231201	180800	565082531	1600	1600	1600	1600	0
65	20231201	180700	565082531	1600	1600	1600	1600	0
66	20231201	180600	565082531	1600	1600	1600	1600	0
67	20231201	180500	565082531	1600	1600	1600	1600	0
68	20231201	180400	565082531	1600	1600	1600	1600	0
69	20231201	180300	565082531	1600	1600	1600	1600	0
70	20231201	180200	565082531	1600	1600	1600	1600	0
71	20231201	180100	565082531	1600	1600	1600	1600	0
72	20231201	180000	565082531	1600	1600	1600	1600	0
73	20231201	175900	565082531	1600	1600	1600	1600	0
74	20231201	175800	565082531	1600	1600	1600	1600	0
75	20231201	175700	565082531	1600	1600	1600	1600	0
76	20231201	175600	565082531	1600	1600	1600	1600	0
77	20231201	175500	565082531	1600	1600	1600	1600	0
78	20231201	175400	565082531	1600	1600	1600	1600	0
79	20231201	175300	565082531	1600	1600	1600	1600	0
80	20231201	175200	565082531	1600	1600	1600	1600	0
81	20231201	175100	565082531	1600	1600	1600	1600	0
82	20231201	175000	565082531	1600	1600	1600	1600	0
83	20231201	174900	565082531	1600	1600	1600	1600	0
84	20231201	174800	565082531	1600	1600	1600	1600	0
85	20231201	174700	565082531	1600	1600	1600	1600	0
86	20231201	174600	565082531	1600	1600	1600	1600	0
87	20231201	174500	565082531	1600	1600	1600	1600	0
88	20231201	174400	565082531	1600	1600	1600	1600	0
89	20231201	174300	565082531	1600	1600	1600	1600	0
90	20231201	174200	565082531	1600	1600	1600	1600	0
91	20231201	174100	565082531	1600	1600	1600	1600	0
92	20231201	174000	565082531	1600	1600	1600	1600	6075
93	20231201	173900	565082531	1600	1600	1600	1600	0
94	20231201	173800	565082531	1600	1600	1600	1600	0
95	20231201	173700	565082531	1600	1600	1600	1600	0
96	20231201	173600	565082531	1600	1600	1600	1600	0
97	20231201	173500	565082531	1600	1600	1600	1600	0
98	20231201	173400	565082531	1600	1600	1600	1600	0
99	20231201	173300	565082531	1600	1600	1600	1600	0
100	20231201	173200	565082531	1600	1600	1600	1600	0
101	20231201	173100	565082531	1600	1600	1600	1600	0
102	20231201	173000	565082531	1600	1600	1600	1600	0
103	20231201	172900	565082531	1600	1600	1600	1600	0
104	20231201	172800	565082531	1600	1600	1600	1600	0
105	20231201	172700	565082531	1600	1600	1600	1600	0
106	20231201	172600	565082531	1600	1600	1600	1600	0
107	20231201	172500	565082531	1600	1600	1600	1600	0
108	20231201	172400	565082531	1600	1600	1600	1600	0
109	20231201	172300	565082531	1600	1600	1600	1600	0
110	20231201	172200	565082531	1600	1600	1600	1600	0
111	20231201	172100	565082531	1600	1600	1600	1600	0
112	20231201	172000	565082531	1600	1600	1600	1600	0
113	20231201	171900	565082531	1600	1600	1600	1600	0
114	20231201	171800	565082531	1600	1600	1600	1600	0
115	20231201	171700	565082531	1600	1600	1600	1600	0
116	20231201	171600	565082531	1600	1600	1600	1600	0
117	20231201	171500	565082531	1600	1600	1600	1600	0
118	20231201	171400	565082531	1600	1600	1600	1600	0
119	20231201	171300	565082531	1600	1600	1600	1600	0
120	20231201	171200	565082531	1600	1600	1600	1600	0
121	20231201	171100	565082531	1600	1600	1600	1600	0
122	20231201	171000	565082531	1600	1600	1600	1600	6075
123	20231201	170900	565082531	1600	1600	1600	1600	0
124	20231201	170800	565082531	1600	1600	1600	1600	0
125	20231201	170700	565082531	1600	1600	1600	1600	0
126	20231201	170600	565082531	1600	1600	1600	1600	0
127	20231201	170500	565082531	1600	1600	1600	1600	0
128	20231201	170400	565082531	1600	1600	1600	1600	0
129	20231201	170300	565082531	1600	1600	1600	1600	0
130	20231201	170200	565082531	1600	1600	1600	1600	0
131	20231201	170100	565082531	1600	1600	1600	1600	0
132	20231201	170000	565082531	1600	1600	1600	1600	0
133	20231201	165900	565082531	1600	1600	1600	1600	0
134	20231201	165800	565082531	1600	1600	1600	1600	0
135	20231201	165700	565082531	1600	1600	1600	1600	0
136	20231201	165600	565082531	1600	1600	1600	1600	0
137	20231201	165500	565082531	1600	1600	1600	1600	0
138	20231201	165400	565082531	1600	1600	1600	1600	0
139	20231201	165300	565082531	1600	1600	1600	1600	0
140	20231201	165200	565082531	1600	1600	1600	1600	0
141	20231201	165100	565082531	1600	1600	1600	1600	0
142	20231201	165000	565082531	1600	1600	1600	1600	0
143	20231201	164900	565082531	1600	1600	1600	1600	0
144	20231201	164800	565082531	1600	1600	1600	1600	0
145	20231201	164700	565082531	1600	1600	1600	1600	0
146	20231201	164600	565082531	1600	1600	1600	1600	0
147	20231201	164500	565082531	1600	1600	1600	1600	0
148	20231201	164400	565082531	1600	1600	1600	1600	0
149	20231201	164300	565082531	1600	1600	1600	1600	0
150	20231201	164200	565082531	1600	1600	1600	1600	0
151	20231201	164100	565082531	1600	1600	1600	1600	0
152	20231201	164000	565082531	1600	1600	1600	1600	6075
153	20231201	163900	565082531	1600	1600	1600	1600	0
154	20231201	163800	565082531	1600	1600	1600	1600	0
155	20231201	163700	565082531	1600	1600	1600	1600	0
156	20231201	163600	565082531	1600	1600	1600	1600	0
157	20231201	163500	565082531	1600	1600	1600	1600	0
158	20231201	163400	565082531	1600	1600	1600	1600	0
159	20231201	163300	565082531	1600	1600	1600	1600	0
160	20231201	163200	565082531	1600	1600	1600	1600	0
161	20231201	163100	565082531	1600	1600	1600	1600	0
162	20231201	163000	565082531	1600	1600	1600	1600	0
163	20231201	162900	565082531	1600	1600	1600	1600	0
164	20231201	162800	565082531	1600	1600	1600	1600	0
165	20231201	162700	565082531	1600	1600	1600	1600	0
166	20231201	162600	565082531	1600	1600	1600	1600	0
167	20231201	162500	565082531	1600	1600	1600	1600	0
168	20231201	162400	565082531	1600	1600	1600	1600	0
169	20231201	162300	565082531	1600	1600	1600	1600	0
170	20231201	162200	565082531	1600	1600	1600	1600	0
171	20231201	162100	565082531	1600	1600	1600	1600	0
172	20231201	162000	565082531	1600	1600	1600	1600	0
173	20231201	161900	565082531	1600	1600	1600	1600	0
174	20231201	161800	565082531	1600	1600	1600	1600	0
175	20231201	161700	565082531	1600	1600	1600	1600	0
176	20231201	161600	565082531	1600	1600	1600	1600	0
177	20231201	161500	565082531	1600	1600	1600	1600	0
178	20231201	161400	565082531	1600	1600	1600	1600	0
179	20231201	161300	565082531	1600	1600	1600	1600	0
180	20231201	161200	565082531	1600	1600	1600	1600	0
181	20231201	161100	565082531	1600	1600	1600	1600	0
182	20231201	161000	565082531	1600	1600	1600	1600	6075
183	20231201	160900	565082531	1600	1600	1600	1600	0
184	20231201	160800	565082531	1600	1600	1600	1600	0
185	20231201	160700	565082531	1600	1600	1600	1600	0
186	20231201	160600	565082531	1600	1600	1600	1600	0
187	20231201	160500	565082531	1600	1600	1600	1600	0
188	20231201	160400	565082531	1600	1600	1600	1600	0
189	20231201	160300	565082531	1600	1600	1600	1600	0
190	20231201	160200	565082531	1600	1600	1600	1600	0
191	20231201	160100	565082531	1600	1600	1600	1600	0
192	20231201	160000	565082531	1600	1600	1600	1600	0
193	20231201	155900	565082531	1600	1600	1600	1600	0
194	20231201	155800	565082531	1600	1600	1600	1600	0
195	20231201	155700	565082531	1600	1600	1600	1600	0
196	20231201	155600	565082531	1600	1600	1600	1600	0
197	20231201	155500	565082531	1600	1600	1600	1600	0
198	20231201	155400	565082531	1600	1600	1600	1600	0
199	20231201	155300	565082531	1600	1600	1600	1600	0
200	20231201	155200	565082531	1600	1600	1600	1600	0
201	20231201	155100	565082531	1600	1600	1600	1600	0
202	20231201	155000	565082531	1600	1600	1600	1600	0
203	20231201	154900	565082531	1600	1600	1600	1600	0
204	20231201	154800	565082531	1600	1600	1600	1600	0
205	20231201	154700	565082531	1600	1600	1600	1600	0
206	20231201	154600	565082531	1600	1600	1600	1600	0
207	20231201	154500	565082531	1600	1600	1600	1600	0
208	20231201	154400	565082531	1600	1600	1600	1600	0
209	20231201	154300	565082531	1600	1600	1600	1600	0
210	20231201	154200	565082531	1600	1600	1600	1600	0
211	20231201	154100	565082531	1600	1600	1600	1600	0
212	20231201	154000	565082531	1600	1600	1600	1600	6075
213	20231201	153900	565082531	1600	1600	1600	1600	0
214	20231201	153800	565082531	1600	1600	1600	1600	0
215	20231201	153700	565082531	1600	1600	1600	1600	0
216	20231201	153600	565082531	1600	1600	1600	1600	0
217	20231201	153500	565082531	1600	1600	1600	1600	0
218	20231201	153400	565082531	1600	1600	1600	1600	0
219	20231201	153300	565082531	1600	1600	1600	1600	0
220	20231201	153200	565082531	1600	1600	1600	1600	0
221	20231201	153100	565082531	1600	1600	1600	1600	0
222	20231201	153000	565082531	1600	1600	1600	1600	6075
223	20231201	152900	555362531	1602	1602	1602	1602	0
224	20231201	152800	555362531	1602	1602	1602	1602	0
225	20231201	152700	555362531	1602	1602	1602	1602	0
226	20231201	152600	555362531	1602	1602	1602	1602	0
227	20231201	152500	555362531	1602	1602	1602	1602	0
228	20231201	152400	555362531	1602	1602	1602	1602	0
229	20231201	152300	555362531	1602	1602	1602	1602	0
230	20231201	152200	555362531	1602	1602	1602	1602	0
231	20231201	152100	555362531	1602	1602	1602	1602	0
232	20231201	152000	555362531	1602	1602	1602	1602	0
233	20231201	151900	555362531	1602	1602	1602	1601	1131
234	20231201	151800	553551330	1601	1602	1602	1601	3436
235	20231201	151700	548046893	1601	1602	1602	1601	318
236	20231201	151600	547537588	1602	1602	1602	1602	4642
237	20231201	151500	540101104	1602	1602	1602	1602	885
238	20231201	151400	538683334	1602	1602	1602	1601	606
239	20231201	151300	537712680	1602	1602	1602	1602	626
240	20231201	151200	536709828	1602	1602	1602	1601	294
241	20231201	151100	536239000	1603	1603	1603	1603	480
242	20231201	151000	535469560	1604	1604	1604	1604	100
243	20231201	150900	535309160	1604	1604	1604	1603	308
244	20231201	150800	534815328	1603	1603	1604	1603	2818
245	20231201	150700	530297941	1603	1603	1603	1603	0
246	20231201	150600	530297941	1603	1603	1603	1603	718
247	20231201	150500	529146987	1601	1602	1603	1601	914
248	20231201	150400	527682864	1602	1603	1603	1601	41
249	20231201	150300	527617213	1603	1603	1603	1603	0
250	20231201	150200	527617213	1603	1602	1603	1601	332
251	20231201	150100	527085648	1602	1602	1603	1602	6530
252	20231201	150000	516624587	1603	1603	1603	1603	1
253	20231201	145900	516622984	1602	1602	1603	1602	5319
254	20231201	145800	508101944	1602	1603	1603	1602	1294
255	20231201	145700	506028955	1602	1603	1603	1602	161
256	20231201	145600	505771031	1602	1603	1603	1602	2227
257	20231201	145500	502203004	1604	1604	1604	1604	1
258	20231201	145400	502201400	1604	1604	1604	1604	0
259	20231201	145300	502201400	1604	1604	1604	1603	3
260	20231201	145200	502196589	1603	1604	1604	1603	163
261	20231201	145100	501935294	1604	1604	1604	1604	0
262	20231201	145000	501935294	1604	1602	1604	1602	240
263	20231201	144900	501550412	1602	1603	1603	1602	6352
264	20231201	144800	491374506	1604	1604	1604	1604	0
265	20231201	144700	491374506	1604	1604	1604	1604	0
266	20231201	144600	491374506	1604	1603	1604	1603	96
267	20231201	144500	491220616	1603	1602	1603	1602	3989
268	20231201	144400	484826251	1602	1602	1602	1602	0
269	20231201	144300	484826251	1602	1602	1602	1602	0
270	20231201	144200	484826251	1602	1602	1603	1602	233
271	20231201	144100	484452945	1602	1602	1602	1602	0
272	20231201	144000	484452945	1602	1603	1603	1602	1853
273	20231201	143900	481482761	1603	1604	1604	1603	507
274	20231201	143800	480670033	1603	1603	1603	1603	102
275	20231201	143700	480506527	1603	1604	1604	1603	831
276	20231201	143600	479174187	1605	1605	1605	1605	0
277	20231201	143500	479174187	1605	1605	1605	1605	0
278	20231201	143400	479174187	1605	1603	1605	1603	240
279	20231201	143300	478789227	1603	1603	1603	1603	0
280	20231201	143200	478789227	1603	1603	1603	1603	0
281	20231201	143100	478789227	1603	1603	1603	1603	600
282	20231201	143000	477827427	1603	1605	1605	1603	1719
283	20231201	142900	475070592	1605	1605	1605	1605	20
284	20231201	142800	475038492	1605	1605	1605	1605	658
285	20231201	142700	473982402	1605	1605	1605	1605	0
286	20231201	142600	473982402	1605	1605	1605	1605	540
287	20231201	142500	473115702	1605	1605	1605	1605	1
288	20231201	142400	473114097	1605	1605	1605	1605	62
289	20231201	142300	473014587	1605	1607	1607	1605	45219
290	20231201	142200	400393699	1608	1610	1610	1608	301
291	20231201	142100	399909651	1608	1610	1610	1608	1011
292	20231201	142000	398283941	1609	1609	1609	1609	0
293	20231201	141900	398283941	1609	1609	1609	1609	400
294	20231201	141800	397640341	1610	1610	1610	1610	0
295	20231201	141700	397640341	1610	1608	1610	1608	1660
296	20231201	141600	394971039	1608	1610	1610	1608	168
297	20231201	141500	394700873	1610	1608	1610	1608	154
298	20231201	141400	394453153	1610	1610	1610	1610	0
299	20231201	141300	394453153	1610	1610	1610	1610	1
300	20231201	141200	394451543	1610	1609	1610	1609	3110
301	20231201	141100	389445032	1609	1606	1609	1606	10310
302	20231201	141000	372876190	1606	1606	1606	1606	6
303	20231201	140900	372866554	1606	1606	1606	1606	30
304	20231201	140800	372818374	1606	1605	1606	1605	4600
305	20231201	140700	365434374	1605	1604	1605	1604	158
306	20231201	140600	365180941	1605	1605	1605	1604	38
307	20231201	140500	365119987	1604	1604	1605	1604	409
308	20231201	140400	364463950	1605	1605	1605	1605	2
309	20231201	140300	364460740	1605	1604	1605	1604	125
310	20231201	140200	364260239	1604	1605	1605	1604	159
311	20231201	140100	364005202	1604	1604	1604	1604	0
312	20231201	140000	364005202	1604	1604	1604	1604	0
313	20231201	135900	364005202	1604	1604	1604	1604	100
314	20231201	135800	363844802	1605	1605	1605	1605	1250
315	20231201	135700	361838552	1604	1604	1604	1604	159
316	20231201	135600	361583516	1604	1604	1604	1604	157
317	20231201	135500	361331688	1604	1604	1604	1604	1095
318	20231201	135400	359575308	1603	1603	1603	1603	757
319	20231201	135300	358361837	1604	1604	1604	1604	2
320	20231201	135200	358358629	1603	1603	1603	1603	980
321	20231201	135100	356787689	1603	1603	1603	1603	536
322	20231201	135000	355928481	1603	1603	1603	1603	157
323	20231201	134900	355676810	1603	1603	1603	1603	0
324	20231201	134800	355676810	1603	1604	1604	1603	6000
325	20231201	134700	346057445	1604	1604	1604	1604	157
326	20231201	134600	345805617	1605	1605	1605	1605	6
327	20231201	134500	345795987	1604	1605	1605	1604	4523
328	20231201	134400	338536873	1606	1605	1606	1605	167
329	20231201	134300	338268828	1606	1606	1606	1606	0
330	20231201	134200	338268828	1606	1606	1606	1606	63
331	20231201	134100	338167650	1605	1605	1605	1605	0
332	20231201	134000	338167650	1605	1606	1606	1605	257
333	20231201	133900	337755065	1605	1605	1605	1605	0
334	20231201	133800	337755065	1605	1605	1605	1605	35
335	20231201	133700	337698890	1605	1605	1606	1605	237
336	20231201	133600	337318504	1606	1606	1606	1606	0
337	20231201	133500	337318504	1606	1606	1606	1606	361
338	20231201	133400	336738738	1606	1606	1606	1606	157
339	20231201	133300	336486596	1606	1606	1606	1606	210
340	20231201	133200	336149336	1606	1606	1606	1606	200
341	20231201	133100	335828136	1606	1606	1606	1606	149
342	20231201	133000	335588842	1605	1605	1605	1605	2300
343	20231201	132900	331897342	1605	1605	1605	1605	193
344	20231201	132800	331587577	1605	1605	1605	1605	0
345	20231201	132700	331587577	1605	1605	1605	1605	157
346	20231201	132600	331335592	1606	1606	1606	1606	0
347	20231201	132500	331335592	1606	1606	1606	1606	304
348	20231201	132400	330847368	1606	1605	1606	1605	41
349	20231201	132300	330781557	1605	1605	1605	1605	307
350	20231201	132200	330288822	1606	1606	1606	1606	0
351	20231201	132100	330288822	1606	1606	1606	1606	2
352	20231201	132000	330285610	1605	1606	1606	1605	101
353	20231201	131900	330123504	1606	1605	1606	1605	692
354	20231201	131800	329012344	1605	1606	1606	1605	205
355	20231201	131700	328683314	1606	1606	1606	1606	927
356	20231201	131600	327194552	1606	1606	1606	1606	0
357	20231201	131500	327194552	1606	1606	1606	1606	12
358	20231201	131400	327175280	1606	1606	1606	1606	1000
359	20231201	131300	325569280	1606	1606	1606	1606	157
360	20231201	131200	325317138	1606	1606	1606	1606	35
361	20231201	131100	325260928	1606	1606	1606	1606	177
362	20231201	131000	324976666	1606	1606	1606	1606	9
363	20231201	130900	324962212	1606	1606	1606	1606	0
364	20231201	130800	324962212	1606	1606	1606	1606	157
365	20231201	130700	324710070	1606	1606	1606	1606	5
366	20231201	130600	324702040	1607	1606	1607	1606	193
367	20231201	130500	324392081	1607	1607	1607	1607	0
368	20231201	130400	324392081	1607	1606	1607	1606	12
369	20231201	130300	324372807	1607	1606	1607	1606	457
370	20231201	130200	323638565	1607	1607	1607	1607	0
371	20231201	130100	323638565	1607	1607	1607	1607	30
372	20231201	130000	323590355	1607	1607	1607	1606	229
373	20231201	125900	323222364	1607	1607	1607	1607	71
374	20231201	125800	323108267	1607	1606	1607	1606	410
375	20231201	125700	322449497	1606	1606	1606	1606	0
376	20231201	125600	322449497	1606	1606	1606	1606	157
377	20231201	125500	322197355	1607	1607	1607	1607	1
378	20231201	125400	322195748	1606	1606	1606	1606	1051
379	20231201	125300	320507842	1606	1606	1606	1605	286
380	20231201	125200	320048728	1606	1606	1606	1606	2
381	20231201	125100	320045516	1607	1606	1607	1606	224
382	20231201	125000	319685572	1606	1605	1606	1605	172
383	20231201	124900	319409497	1606	1605	1606	1605	167
384	20231201	124800	319141452	1606	1606	1606	1606	0
385	20231201	124700	319141452	1606	1606	1606	1606	223
386	20231201	124600	318783314	1606	1606	1606	1606	1286
387	20231201	124500	316717998	1605	1606	1606	1605	159
388	20231201	124400	316462801	1606	1606	1606	1606	106
389	20231201	124300	316292565	1606	1606	1606	1606	0
390	20231201	124200	316292565	1606	1606	1606	1606	0
391	20231201	124100	316292565	1606	1605	1606	1605	524
392	20231201	124000	315451529	1606	1606	1606	1606	0
393	20231201	123900	315451529	1606	1606	1606	1606	287
394	20231201	123800	314990607	1606	1605	1606	1605	249
395	20231201	123700	314590870	1606	1606	1606	1605	37
396	20231201	123600	314531483	1605	1605	1605	1605	10
397	20231201	123500	314515433	1605	1605	1605	1605	157
398	20231201	123400	314263448	1605	1605	1605	1605	167
399	20231201	123300	313995413	1605	1605	1605	1605	0
400	20231201	123200	313995413	1605	1605	1605	1605	0
401	20231201	123100	313995413	1605	1605	1605	1605	228
402	20231201	123000	313629473	1605	1606	1606	1605	19
403	20231201	122900	313598963	1605	1606	1606	1605	1010
404	20231201	122800	311977903	1605	1605	1605	1605	0
405	20231201	122700	311977903	1605	1605	1605	1605	0
406	20231201	122600	311977903	1605	1605	1605	1605	0
407	20231201	122500	311977903	1605	1605	1605	1605	0
408	20231201	122400	311977903	1605	1605	1605	1605	515
409	20231201	122300	311151328	1605	1605	1605	1605	205
410	20231201	122200	310822303	1605	1605	1605	1605	158
411	20231201	122100	310568713	1605	1605	1605	1605	197
412	20231201	122000	310252528	1605	1605	1605	1605	459
413	20231201	121900	309515833	1605	1605	1605	1605	0
414	20231201	121800	309515833	1605	1605	1605	1605	157
415	20231201	121700	309263848	1605	1605	1605	1605	35
416	20231201	121600	309207673	1605	1605	1605	1605	1220
417	20231201	121500	307249573	1605	1605	1605	1605	0
418	20231201	121400	307249573	1605	1605	1605	1605	0
419	20231201	121300	307249573	1605	1605	1605	1605	0
420	20231201	121200	307249573	1605	1605	1605	1605	200
421	20231201	121100	306928573	1605	1605	1605	1605	0
422	20231201	121000	306928573	1605	1605	1605	1605	246
423	20231201	120900	306533743	1605	1606	1606	1605	2145
424	20231201	120800	303090452	1606	1606	1606	1606	0
425	20231201	120700	303090452	1606	1606	1606	1606	0
426	20231201	120600	303090452	1606	1606	1606	1606	500
427	20231201	120500	302287452	1607	1607	1607	1607	522
428	20231201	120400	301448598	1607	1607	1607	1607	826
429	20231201	120300	300121216	1607	1607	1607	1607	0
430	20231201	120200	300121216	1607	1607	1607	1607	10
431	20231201	120100	300105146	1607	1608	1608	1607	98
432	20231201	120000	299947572	1608	1608	1608	1608	400
433	20231201	115900	299304372	1608	1608	1608	1608	110
434	20231201	115800	299127492	1607	1607	1607	1607	0
435	20231201	115700	299127492	1607	1607	1607	1607	328
436	20231201	115600	298600396	1607	1607	1607	1607	893
437	20231201	115500	297165345	1607	1607	1607	1607	580
438	20231201	115400	296233285	1607	1607	1607	1607	104
439	20231201	115300	296066157	1607	1607	1607	1607	1407
440	20231201	115200	293805108	1608	1608	1608	1608	1
441	20231201	115100	293803500	1607	1607	1607	1607	0
442	20231201	115000	293803500	1607	1607	1607	1607	0
443	20231201	114900	293803500	1607	1607	1607	1607	22
444	20231201	114800	293768146	1607	1607	1607	1607	0
445	20231201	114700	293768146	1607	1607	1607	1607	62
446	20231201	114600	293668512	1607	1607	1607	1607	325
447	20231201	114500	293146237	1607	1607	1607	1607	0
448	20231201	114400	293146237	1607	1607	1607	1607	0
449	20231201	114300	293146237	1607	1607	1607	1607	0
450	20231201	114200	293146237	1607	1607	1607	1607	30
451	20231201	114100	293098027	1607	1608	1608	1607	30
452	20231201	114000	293049816	1607	1607	1607	1607	0
453	20231201	113900	293049816	1607	1607	1607	1607	0
454	20231201	113800	293049816	1607	1607	1607	1607	360
455	20231201	113700	292471296	1606	1606	1606	1606	0
456	20231201	113600	292471296	1606	1606	1606	1606	0
457	20231201	113500	292471296	1606	1606	1606	1606	500
458	20231201	113400	291668296	1606	1606	1606	1606	2
459	20231201	113300	291665084	1607	1607	1607	1607	1254
460	20231201	113200	289649906	1610	1610	1610	1610	0
461	20231201	113100	289649906	1610	1610	1610	1610	0
462	20231201	113000	289649906	1610	1610	1610	1610	28
463	20231201	112900	289604826	1606	1607	1607	1605	335
464	20231201	112800	289066856	1606	1606	1606	1606	0
465	20231201	112700	289066856	1606	1606	1606	1606	600
466	20231201	112600	288103256	1606	1607	1607	1606	50
467	20231201	112500	288022955	1607	1607	1607	1607	2
468	20231201	112400	288019741	1606	1606	1606	1606	0
469	20231201	112300	288019741	1606	1610	1610	1606	1823
470	20231201	112200	285085284	1610	1610	1610	1610	0
471	20231201	112100	285085284	1610	1610	1610	1610	2
472	20231201	112000	285082064	1610	1610	1610	1610	325
473	20231201	111900	284558814	1606	1609	1609	1606	1639
474	20231201	111800	281923264	1609	1609	1609	1609	100
475	20231201	111700	281762364	1609	1610	1610	1609	108
476	20231201	111600	281588590	1610	1610	1610	1610	1
477	20231201	111500	281586980	1609	1610	1610	1609	220
478	20231201	111400	281232980	1609	1610	1610	1609	199
479	20231201	111300	280912688	1610	1609	1610	1609	134
480	20231201	111200	280697050	1610	1610	1610	1610	2
481	20231201	111100	280693830	1610	1610	1610	1610	302
482	20231201	111000	280207610	1610	1610	1610	1610	1226
483	20231201	110900	278233750	1610	1609	1610	1609	1498
484	20231201	110800	275822993	1610	1610	1610	1610	11
485	20231201	110700	275805283	1609	1609	1609	1609	0
486	20231201	110600	275805283	1609	1609	1610	1609	8140
487	20231201	110500	262704023	1610	1610	1610	1610	0
488	20231201	110400	262704023	1610	1610	1610	1610	300
489	20231201	110300	262221023	1610	1609	1610	1609	220
490	20231201	110200	261867021	1610	1610	1610	1610	275
491	20231201	110100	261424271	1610	1610	1610	1610	210
492	20231201	110000	261086171	1609	1610	1610	1609	6
493	20231201	105900	261076516	1610	1610	1610	1610	20
494	20231201	105800	261044316	1609	1609	1609	1609	2197
495	20231201	105700	257509343	1609	1609	1609	1609	85
496	20231201	105600	257372578	1609	1609	1609	1609	3870
497	20231201	105500	251145748	1609	1609	1609	1609	1
498	20231201	105400	251144139	1606	1606	1606	1606	0
499	20231201	105300	251144139	1606	1606	1606	1606	0
500	20231201	105200	251144139	1606	1606	1606	1606	2241
501	20231201	105100	247545093	1606	1606	1606	1606	100
502	20231201	105000	247384493	1606	1606	1606	1606	732
503	20231201	104900	246208901	1606	1608	1608	1606	577
504	20231201	104800	245281697	1607	1609	1609	1607	2379
505	20231201	104700	241457541	1610	1610	1610	1610	30
506	20231201	104600	241409241	1610	1610	1610	1610	50
507	20231201	104500	241328741	1609	1610	1610	1609	2153
508	20231201	104400	237862446	1611	1611	1611	1611	15
509	20231201	104300	237838281	1612	1612	1612	1612	42
510	20231201	104200	237770577	1612	1612	1612	1612	0
511	20231201	104100	237770577	1612	1610	1612	1610	934
512	20231201	104000	236266833	1610	1612	1612	1610	1021
513	20231201	103900	234622649	1612	1612	1612	1610	31
514	20231201	103800	234572702	1612	1613	1613	1612	71
515	20231201	103700	234458229	1612	1610	1613	1610	1133
516	20231201	103600	232634086	1613	1610	1613	1610	229
517	20231201	103500	232265059	1608	1610	1610	1608	816
518	20231201	103400	230952499	1610	1608	1610	1608	504
519	20231201	103300	230141304	1608	1608	1608	1608	0
520	20231201	103200	230141304	1608	1608	1608	1608	0
521	20231201	103100	230141304	1608	1609	1610	1608	2108
522	20231201	103000	226747650	1610	1609	1610	1609	5076
523	20231201	102900	218575542	1610	1602	1610	1602	28641
524	20231201	102800	172614468	1601	1601	1601	1601	0
525	20231201	102700	172614468	1601	1601	1601	1601	0
526	20231201	102600	172614468	1601	1601	1601	1601	2662
527	20231201	102500	168352606	1602	1602	1602	1602	1
528	20231201	102400	168351004	1601	1601	1601	1601	0
529	20231201	102300	168351004	1601	1601	1601	1601	35
530	20231201	102200	168294969	1602	1603	1603	1602	1065
531	20231201	102100	166587839	1603	1603	1603	1603	346
532	20231201	102000	166033201	1603	1603	1603	1603	6
533	20231201	101900	166023583	1603	1602	1603	1602	49
534	20231201	101800	165945071	1602	1601	1602	1601	301
535	20231201	101700	165462999	1601	1601	1601	1601	318
536	20231201	101600	164953881	1601	1601	1601	1601	10
537	20231201	101500	164937871	1601	1600	1601	1600	296
538	20231201	101400	164464255	1599	1599	1599	1599	24
539	20231201	101300	164425879	1600	1600	1600	1600	740
540	20231201	101200	163241879	1600	1600	1600	1600	4256
541	20231201	101100	156432279	1600	1600	1600	1600	729
542	20231201	101000	155265879	1600	1600	1600	1600	85
543	20231201	100900	155129879	1600	1600	1600	1600	0
544	20231201	100800	155129879	1600	1600	1600	1600	168
545	20231201	100700	154861079	1601	1601	1601	1601	7
546	20231201	100600	154849872	1602	1602	1602	1602	328
547	20231201	100500	154324416	1602	1603	1603	1602	75
548	20231201	100400	154204201	1603	1603	1603	1603	3
549	20231201	100300	154199392	1603	1603	1603	1603	60
550	20231201	100200	154103212	1600	1601	1603	1600	1810
551	20231201	100100	151205629	1601	1601	1601	1601	5
552	20231201	100000	151197624	1601	1601	1601	1600	1459
553	20231201	095900	148862863	1600	1601	1601	1600	267
554	20231201	095800	148435631	1601	1601	1601	1601	5
555	20231201	095700	148427626	1600	1600	1600	1600	35
556	20231201	095600	148371626	1601	1601	1601	1601	12
557	20231201	095500	148352414	1601	1601	1601	1601	220
558	20231201	095400	148000194	1601	1600	1601	1600	90
559	20231201	095300	147856139	1600	1600	1600	1600	2523
560	20231201	095200	143819339	1600	1600	1600	1600	200
561	20231201	095100	143499339	1600	1600	1600	1600	0
562	20231201	095000	143499339	1600	1600	1600	1600	57
563	20231201	094900	143408139	1600	1600	1600	1600	0
564	20231201	094800	143408139	1600	1601	1601	1600	526
565	20231201	094700	142566535	1601	1601	1601	1601	0
566	20231201	094600	142566535	1601	1600	1601	1599	15
567	20231201	094500	142542539	1601	1601	1601	1601	1
568	20231201	094400	142540938	1601	1601	1601	1601	127
569	20231201	094300	142337611	1601	1601	1602	1601	245
570	20231201	094200	141945352	1601	1601	1601	1601	87
571	20231201	094100	141806065	1601	1600	1601	1598	1058
572	20231201	094000	140113057	1600	1600	1600	1600	1769
573	20231201	093900	137282657	1598	1599	1599	1598	2702
574	20231201	093800	132962195	1599	1599	1599	1599	89
575	20231201	093700	132819884	1599	1599	1599	1599	2
576	20231201	093600	132816686	1598	1599	1599	1598	2180
577	20231201	093500	129332915	1599	1599	1599	1599	3
578	20231201	093400	129328118	1599	1599	1599	1599	10
579	20231201	093300	129312128	1599	1599	1599	1599	24
580	20231201	093200	129273752	1599	1599	1599	1599	103
581	20231201	093100	129109055	1599	1599	1599	1599	2
582	20231201	093000	129105857	1599	1599	1599	1599	33
583	20231201	092900	129053090	1595	1595	1595	1595	0
584	20231201	092800	129053090	1595	1595	1595	1595	0
585	20231201	092700	129053090	1595	1597	1599	1595	595
586	20231201	092600	128101799	1597	1595	1597	1593	10906
587	20231201	092500	110720016	1595	1596	1596	1595	1965
588	20231201	092400	107585223	1597	1598	1598	1597	292
589	20231201	092300	107118699	1598	1598	1598	1598	126
590	20231201	092200	106917351	1598	1598	1598	1598	107
591	20231201	092100	106746365	1598	1596	1598	1595	374
592	20231201	092000	106149801	1597	1597	1597	1597	98
593	20231201	091900	105993295	1597	1597	1597	1597	251
594	20231201	091800	105592448	1598	1598	1598	1598	2
595	20231201	091700	105589252	1598	1597	1598	1595	1801
596	20231201	091600	102714633	1597	1598	1598	1597	6
597	20231201	091500	102705046	1598	1599	1599	1598	302
598	20231201	091400	102222208	1599	1599	1599	1598	2265
599	20231201	091300	98601839	1600	1600	1600	1600	20
600	20231201	091200	98569839	1600	1600	1601	1600	803
601	20231201	091100	97284338	1601	1602	1602	1601	1082
602	20231201	091000	95551931	1602	1605	1605	1602	94
603	20231201	090900	95401317	1605	1604	1605	1603	656
604	20231201	090800	94349082	1605	1605	1605	1605	34
605	20231201	090700	94294512	1605	1604	1605	1604	1146
606	20231201	090600	92456132	1605	1599	1605	1599	40461
607	20231201	090500	27711936	1599	1600	1600	1598	2252
608	20231201	090400	24111058	1600	1600	1600	1598	3915
609	20231201	090300	17849058	1600	1600	1600	1600	18
610	20231201	090200	17820258	1600	1595	1600	1595	1398
611	20231201	090100	15587098	1595	1595	1595	1593	3355
612	20231201	090000	10235877	1595	1593	1599	1593	6425