KissMeData/060900/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193800	364768357	1588	1588	1588	1588	14439
3	20231205	193700	364768357	1588	1588	1588	1588	0
4	20231205	193600	364768357	1588	1588	1588	1588	0
5	20231205	193500	364768357	1588	1588	1588	1588	0
6	20231205	193400	364768357	1588	1588	1588	1588	0
7	20231205	193300	364768357	1588	1588	1588	1588	0
8	20231205	193200	364768357	1588	1588	1588	1588	0
9	20231205	193100	364768357	1588	1588	1588	1588	0
10	20231205	193000	364768357	1588	1588	1588	1588	0
11	20231205	192900	364768357	1588	1588	1588	1588	0
12	20231205	192800	364768357	1588	1588	1588	1588	0
13	20231205	192700	364768357	1588	1588	1588	1588	0
14	20231205	192600	364768357	1588	1588	1588	1588	0
15	20231205	192500	364768357	1588	1588	1588	1588	0
16	20231205	192400	364768357	1588	1588	1588	1588	0
17	20231205	192300	364768357	1588	1588	1588	1588	0
18	20231205	192200	364768357	1588	1588	1588	1588	0
19	20231205	192100	364768357	1588	1588	1588	1588	0
20	20231205	192000	364768357	1588	1588	1588	1588	0
21	20231205	191900	364768357	1588	1588	1588	1588	0
22	20231205	191800	364768357	1588	1588	1588	1588	0
23	20231205	191700	364768357	1588	1588	1588	1588	0
24	20231205	191600	364768357	1588	1588	1588	1588	0
25	20231205	191500	364768357	1588	1588	1588	1588	0
26	20231205	191400	364768357	1588	1588	1588	1588	0
27	20231205	191300	364768357	1588	1588	1588	1588	0
28	20231205	191200	364768357	1588	1588	1588	1588	0
29	20231205	191100	364768357	1588	1588	1588	1588	0
30	20231205	191000	364768357	1588	1588	1588	1588	0
31	20231205	190900	364768357	1588	1588	1588	1588	0
32	20231205	190800	364768357	1588	1588	1588	1588	14439
33	20231205	190700	364768357	1588	1588	1588	1588	0
34	20231205	190600	364768357	1588	1588	1588	1588	0
35	20231205	190500	364768357	1588	1588	1588	1588	0
36	20231205	190400	364768357	1588	1588	1588	1588	0
37	20231205	190300	364768357	1588	1588	1588	1588	0
38	20231205	190200	364768357	1588	1588	1588	1588	0
39	20231205	190100	364768357	1588	1588	1588	1588	0
40	20231205	190000	364768357	1588	1588	1588	1588	0
41	20231205	185900	364768357	1588	1588	1588	1588	0
42	20231205	185800	364768357	1588	1588	1588	1588	0
43	20231205	185700	364768357	1588	1588	1588	1588	0
44	20231205	185600	364768357	1588	1588	1588	1588	0
45	20231205	185500	364768357	1588	1588	1588	1588	0
46	20231205	185400	364768357	1588	1588	1588	1588	0
47	20231205	185300	364768357	1588	1588	1588	1588	0
48	20231205	185200	364768357	1588	1588	1588	1588	0
49	20231205	185100	364768357	1588	1588	1588	1588	0
50	20231205	185000	364768357	1588	1588	1588	1588	0
51	20231205	184900	364768357	1588	1588	1588	1588	0
52	20231205	184800	364768357	1588	1588	1588	1588	0
53	20231205	184700	364768357	1588	1588	1588	1588	0
54	20231205	184600	364768357	1588	1588	1588	1588	0
55	20231205	184500	364768357	1588	1588	1588	1588	0
56	20231205	184400	364768357	1588	1588	1588	1588	0
57	20231205	184300	364768357	1588	1588	1588	1588	0
58	20231205	184200	364768357	1588	1588	1588	1588	0
59	20231205	184100	364768357	1588	1588	1588	1588	0
60	20231205	184000	364768357	1588	1588	1588	1588	0
61	20231205	183900	364768357	1588	1588	1588	1588	0
62	20231205	183800	364768357	1588	1588	1588	1588	14439
63	20231205	183700	364768357	1588	1588	1588	1588	0
64	20231205	183600	364768357	1588	1588	1588	1588	0
65	20231205	183500	364768357	1588	1588	1588	1588	0
66	20231205	183400	364768357	1588	1588	1588	1588	0
67	20231205	183300	364768357	1588	1588	1588	1588	0
68	20231205	183200	364768357	1588	1588	1588	1588	0
69	20231205	183100	364768357	1588	1588	1588	1588	0
70	20231205	183000	364768357	1588	1588	1588	1588	0
71	20231205	182900	364768357	1588	1588	1588	1588	0
72	20231205	182800	364768357	1588	1588	1588	1588	0
73	20231205	182700	364768357	1588	1588	1588	1588	0
74	20231205	182600	364768357	1588	1588	1588	1588	0
75	20231205	182500	364768357	1588	1588	1588	1588	0
76	20231205	182400	364768357	1588	1588	1588	1588	0
77	20231205	182300	364768357	1588	1588	1588	1588	0
78	20231205	182200	364768357	1588	1588	1588	1588	0
79	20231205	182100	364768357	1588	1588	1588	1588	0
80	20231205	182000	364768357	1588	1588	1588	1588	0
81	20231205	181900	364768357	1588	1588	1588	1588	0
82	20231205	181800	364768357	1588	1588	1588	1588	0
83	20231205	181700	364768357	1588	1588	1588	1588	0
84	20231205	181600	364768357	1588	1588	1588	1588	0
85	20231205	181500	364768357	1588	1588	1588	1588	0
86	20231205	181400	364768357	1588	1588	1588	1588	0
87	20231205	181300	364768357	1588	1588	1588	1588	0
88	20231205	181200	364768357	1588	1588	1588	1588	0
89	20231205	181100	364768357	1588	1588	1588	1588	0
90	20231205	181000	364768357	1588	1588	1588	1588	0
91	20231205	180900	364768357	1588	1588	1588	1588	0
92	20231205	180800	364768357	1588	1588	1588	1588	14439
93	20231205	180700	364768357	1588	1588	1588	1588	0
94	20231205	180600	364768357	1588	1588	1588	1588	0
95	20231205	180500	364768357	1588	1588	1588	1588	0
96	20231205	180400	364768357	1588	1588	1588	1588	0
97	20231205	180300	364768357	1588	1588	1588	1588	0
98	20231205	180200	364768357	1588	1588	1588	1588	0
99	20231205	180100	364768357	1588	1588	1588	1588	0
100	20231205	180000	364768357	1588	1588	1588	1588	0
101	20231205	175900	364768357	1588	1588	1588	1588	0
102	20231205	175800	364768357	1588	1588	1588	1588	0
103	20231205	175700	364768357	1588	1588	1588	1588	0
104	20231205	175600	364768357	1588	1588	1588	1588	0
105	20231205	175500	364768357	1588	1588	1588	1588	0
106	20231205	175400	364768357	1588	1588	1588	1588	0
107	20231205	175300	364768357	1588	1588	1588	1588	0
108	20231205	175200	364768357	1588	1588	1588	1588	0
109	20231205	175100	364768357	1588	1588	1588	1588	0
110	20231205	175000	364768357	1588	1588	1588	1588	0
111	20231205	174900	364768357	1588	1588	1588	1588	0
112	20231205	174800	364768357	1588	1588	1588	1588	0
113	20231205	174700	364768357	1588	1588	1588	1588	0
114	20231205	174600	364768357	1588	1588	1588	1588	0
115	20231205	174500	364768357	1588	1588	1588	1588	0
116	20231205	174400	364768357	1588	1588	1588	1588	0
117	20231205	174300	364768357	1588	1588	1588	1588	0
118	20231205	174200	364768357	1588	1588	1588	1588	0
119	20231205	174100	364768357	1588	1588	1588	1588	0
120	20231205	174000	364768357	1588	1588	1588	1588	0
121	20231205	173900	364768357	1588	1588	1588	1588	0
122	20231205	173800	364768357	1588	1588	1588	1588	14439
123	20231205	173700	364768357	1588	1588	1588	1588	0
124	20231205	173600	364768357	1588	1588	1588	1588	0
125	20231205	173500	364768357	1588	1588	1588	1588	0
126	20231205	173400	364768357	1588	1588	1588	1588	0
127	20231205	173300	364768357	1588	1588	1588	1588	0
128	20231205	173200	364768357	1588	1588	1588	1588	0
129	20231205	173100	364768357	1588	1588	1588	1588	0
130	20231205	173000	364768357	1588	1588	1588	1588	0
131	20231205	172900	364768357	1588	1588	1588	1588	0
132	20231205	172800	364768357	1588	1588	1588	1588	0
133	20231205	172700	364768357	1588	1588	1588	1588	0
134	20231205	172600	364768357	1588	1588	1588	1588	0
135	20231205	172500	364768357	1588	1588	1588	1588	0
136	20231205	172400	364768357	1588	1588	1588	1588	0
137	20231205	172300	364768357	1588	1588	1588	1588	0
138	20231205	172200	364768357	1588	1588	1588	1588	0
139	20231205	172100	364768357	1588	1588	1588	1588	0
140	20231205	172000	364768357	1588	1588	1588	1588	0
141	20231205	171900	364768357	1588	1588	1588	1588	0
142	20231205	171800	364768357	1588	1588	1588	1588	0
143	20231205	171700	364768357	1588	1588	1588	1588	0
144	20231205	171600	364768357	1588	1588	1588	1588	0
145	20231205	171500	364768357	1588	1588	1588	1588	0
146	20231205	171400	364768357	1588	1588	1588	1588	0
147	20231205	171300	364768357	1588	1588	1588	1588	0
148	20231205	171200	364768357	1588	1588	1588	1588	0
149	20231205	171100	364768357	1588	1588	1588	1588	0
150	20231205	171000	364768357	1588	1588	1588	1588	0
151	20231205	170900	364768357	1588	1588	1588	1588	0
152	20231205	170800	364768357	1588	1588	1588	1588	14439
153	20231205	170700	364768357	1588	1588	1588	1588	0
154	20231205	170600	364768357	1588	1588	1588	1588	0
155	20231205	170500	364768357	1588	1588	1588	1588	0
156	20231205	170400	364768357	1588	1588	1588	1588	0
157	20231205	170300	364768357	1588	1588	1588	1588	0
158	20231205	170200	364768357	1588	1588	1588	1588	0
159	20231205	170100	364768357	1588	1588	1588	1588	0
160	20231205	170000	364768357	1588	1588	1588	1588	0
161	20231205	165900	364768357	1588	1588	1588	1588	0
162	20231205	165800	364768357	1588	1588	1588	1588	0
163	20231205	165700	364768357	1588	1588	1588	1588	0
164	20231205	165600	364768357	1588	1588	1588	1588	0
165	20231205	165500	364768357	1588	1588	1588	1588	0
166	20231205	165400	364768357	1588	1588	1588	1588	0
167	20231205	165300	364768357	1588	1588	1588	1588	0
168	20231205	165200	364768357	1588	1588	1588	1588	0
169	20231205	165100	364768357	1588	1588	1588	1588	0
170	20231205	165000	364768357	1588	1588	1588	1588	0
171	20231205	164900	364768357	1588	1588	1588	1588	0
172	20231205	164800	364768357	1588	1588	1588	1588	0
173	20231205	164700	364768357	1588	1588	1588	1588	0
174	20231205	164600	364768357	1588	1588	1588	1588	0
175	20231205	164500	364768357	1588	1588	1588	1588	0
176	20231205	164400	364768357	1588	1588	1588	1588	0
177	20231205	164300	364768357	1588	1588	1588	1588	0
178	20231205	164200	364768357	1588	1588	1588	1588	0
179	20231205	164100	364768357	1588	1588	1588	1588	0
180	20231205	164000	364768357	1588	1588	1588	1588	0
181	20231205	163900	364768357	1588	1588	1588	1588	0
182	20231205	163800	364768357	1588	1588	1588	1588	14439
183	20231205	163700	364768357	1588	1588	1588	1588	0
184	20231205	163600	364768357	1588	1588	1588	1588	0
185	20231205	163500	364768357	1588	1588	1588	1588	0
186	20231205	163400	364768357	1588	1588	1588	1588	0
187	20231205	163300	364768357	1588	1588	1588	1588	0
188	20231205	163200	364768357	1588	1588	1588	1588	0
189	20231205	163100	364768357	1588	1588	1588	1588	0
190	20231205	163000	364768357	1588	1588	1588	1588	0
191	20231205	162900	364768357	1588	1588	1588	1588	0
192	20231205	162800	364768357	1588	1588	1588	1588	0
193	20231205	162700	364768357	1588	1588	1588	1588	0
194	20231205	162600	364768357	1588	1588	1588	1588	0
195	20231205	162500	364768357	1588	1588	1588	1588	0
196	20231205	162400	364768357	1588	1588	1588	1588	0
197	20231205	162300	364768357	1588	1588	1588	1588	0
198	20231205	162200	364768357	1588	1588	1588	1588	0
199	20231205	162100	364768357	1588	1588	1588	1588	0
200	20231205	162000	364768357	1588	1588	1588	1588	0
201	20231205	161900	364768357	1588	1588	1588	1588	0
202	20231205	161800	364768357	1588	1588	1588	1588	0
203	20231205	161700	364768357	1588	1588	1588	1588	0
204	20231205	161600	364768357	1588	1588	1588	1588	0
205	20231205	161500	364768357	1588	1588	1588	1588	0
206	20231205	161400	364768357	1588	1588	1588	1588	0
207	20231205	161300	364768357	1588	1588	1588	1588	0
208	20231205	161200	364768357	1588	1588	1588	1588	0
209	20231205	161100	364768357	1588	1588	1588	1588	0
210	20231205	161000	364768357	1588	1588	1588	1588	0
211	20231205	160900	364768357	1588	1588	1588	1588	0
212	20231205	160800	364768357	1588	1588	1588	1588	14439
213	20231205	160700	364768357	1588	1588	1588	1588	0
214	20231205	160600	364768357	1588	1588	1588	1588	0
215	20231205	160500	364768357	1588	1588	1588	1588	0
216	20231205	160400	364768357	1588	1588	1588	1588	0
217	20231205	160300	364768357	1588	1588	1588	1588	0
218	20231205	160200	364768357	1588	1588	1588	1588	0
219	20231205	160100	364768357	1588	1588	1588	1588	0
220	20231205	160000	364768357	1588	1588	1588	1588	0
221	20231205	155900	364768357	1588	1588	1588	1588	0
222	20231205	155800	364768357	1588	1588	1588	1588	0
223	20231205	155700	364768357	1588	1588	1588	1588	0
224	20231205	155600	364768357	1588	1588	1588	1588	0
225	20231205	155500	364768357	1588	1588	1588	1588	0
226	20231205	155400	364768357	1588	1588	1588	1588	0
227	20231205	155300	364768357	1588	1588	1588	1588	0
228	20231205	155200	364768357	1588	1588	1588	1588	0
229	20231205	155100	364768357	1588	1588	1588	1588	0
230	20231205	155000	364768357	1588	1588	1588	1588	0
231	20231205	154900	364768357	1588	1588	1588	1588	0
232	20231205	154800	364768357	1588	1588	1588	1588	0
233	20231205	154700	364768357	1588	1588	1588	1588	0
234	20231205	154600	364768357	1588	1588	1588	1588	0
235	20231205	154500	364768357	1588	1588	1588	1588	0
236	20231205	154400	364768357	1588	1588	1588	1588	0
237	20231205	154300	364768357	1588	1588	1588	1588	0
238	20231205	154200	364768357	1588	1588	1588	1588	0
239	20231205	154100	364768357	1588	1588	1588	1588	0
240	20231205	154000	364768357	1588	1588	1588	1588	0
241	20231205	153900	364768357	1588	1588	1588	1588	0
242	20231205	153800	364768357	1588	1588	1588	1588	14439
243	20231205	153700	364768357	1588	1588	1588	1588	0
244	20231205	153600	364768357	1588	1588	1588	1588	0
245	20231205	153500	364768357	1588	1588	1588	1588	0
246	20231205	153400	364768357	1588	1588	1588	1588	0
247	20231205	153300	364768357	1588	1588	1588	1588	0
248	20231205	153200	364768357	1588	1588	1588	1588	0
249	20231205	153100	364768357	1588	1588	1588	1588	0
250	20231205	153000	364768357	1588	1588	1588	1588	14439
251	20231205	152900	341839225	1591	1591	1591	1591	0
252	20231205	152800	341839225	1591	1591	1591	1591	0
253	20231205	152700	341839225	1591	1591	1591	1591	0
254	20231205	152600	341839225	1591	1591	1591	1591	0
255	20231205	152500	341839225	1591	1591	1591	1591	0
256	20231205	152400	341839225	1591	1591	1591	1591	0
257	20231205	152300	341839225	1591	1591	1591	1591	0
258	20231205	152200	341839225	1591	1591	1591	1591	0
259	20231205	152100	341839225	1591	1591	1591	1591	0
260	20231205	152000	341839225	1591	1591	1591	1591	0
261	20231205	151900	341839225	1591	1591	1591	1591	114
262	20231205	151800	341657851	1592	1592	1592	1592	50
263	20231205	151700	341578251	1592	1592	1592	1592	11
264	20231205	151600	341560739	1591	1591	1591	1591	132
265	20231205	151500	341350727	1591	1591	1591	1591	0
266	20231205	151400	341350727	1591	1591	1591	1591	333
267	20231205	151300	340820924	1593	1590	1593	1590	254
268	20231205	151200	340417058	1590	1590	1590	1590	11
269	20231205	151100	340399568	1594	1594	1594	1594	0
270	20231205	151000	340399568	1594	1594	1594	1594	0
271	20231205	150900	340399568	1594	1594	1594	1594	100
272	20231205	150800	340240168	1593	1590	1593	1590	21
273	20231205	150700	340206724	1593	1590	1593	1589	1516
274	20231205	150600	337796647	1590	1591	1591	1590	2285
275	20231205	150500	334162081	1593	1593	1593	1591	3734
276	20231205	150400	328218747	1593	1593	1593	1593	76
277	20231205	150300	328097679	1591	1591	1591	1591	930
278	20231205	150200	326618049	1593	1593	1593	1593	76
279	20231205	150100	326496981	1592	1594	1594	1592	920
280	20231205	150000	325032329	1594	1595	1595	1594	196
281	20231205	145900	324719790	1596	1596	1596	1596	100
282	20231205	145800	324560190	1597	1598	1598	1597	320
283	20231205	145700	324048940	1599	1599	1599	1599	0
284	20231205	145600	324048940	1599	1599	1599	1599	0
285	20231205	145500	324048940	1599	1599	1599	1599	100
286	20231205	145400	323889040	1599	1599	1599	1599	104
287	20231205	145300	323722744	1599	1600	1600	1599	27
288	20231205	145200	323679562	1600	1600	1600	1600	0
289	20231205	145100	323679562	1600	1599	1600	1599	90
290	20231205	145000	323535632	1598	1597	1598	1597	628
291	20231205	144900	322532216	1597	1597	1597	1597	7
292	20231205	144800	322521037	1597	1596	1597	1596	1420
293	20231205	144700	320253332	1596	1593	1596	1593	200
294	20231205	144600	319934381	1592	1592	1592	1592	31
295	20231205	144500	319885029	1592	1592	1592	1592	403
296	20231205	144400	319243453	1592	1592	1592	1592	0
297	20231205	144300	319243453	1592	1592	1592	1592	432
298	20231205	144200	318555709	1592	1592	1592	1592	150
299	20231205	144100	318316909	1592	1592	1592	1592	1010
300	20231205	144000	316708989	1592	1593	1593	1592	127
301	20231205	143900	316506778	1593	1593	1593	1593	74
302	20231205	143800	316388896	1593	1597	1597	1593	483
303	20231205	143700	315618601	1597	1597	1597	1597	374
304	20231205	143600	315021323	1595	1596	1596	1595	340
305	20231205	143500	314479003	1597	1597	1597	1597	48
306	20231205	143400	314402347	1598	1600	1600	1598	1660
307	20231205	143300	311749363	1600	1597	1600	1597	609
308	20231205	143200	310776103	1597	1597	1597	1597	0
309	20231205	143100	310776103	1597	1597	1597	1597	105
310	20231205	143000	310608418	1596	1596	1596	1596	0
311	20231205	142900	310608418	1596	1596	1596	1596	0
312	20231205	142800	310608418	1596	1596	1596	1596	10
313	20231205	142700	310592458	1596	1596	1596	1596	500
314	20231205	142600	309794458	1596	1596	1596	1596	838
315	20231205	142500	308457010	1596	1596	1596	1596	40
316	20231205	142400	308393170	1598	1598	1598	1598	0
317	20231205	142300	308393170	1598	1598	1598	1598	683
318	20231205	142200	307301736	1598	1598	1598	1598	176
319	20231205	142100	307020488	1600	1599	1600	1599	1176
320	20231205	142000	305139464	1600	1600	1600	1600	596
321	20231205	141900	304185864	1600	1600	1600	1600	1
322	20231205	141800	304184264	1600	1600	1600	1600	310
323	20231205	141700	303688264	1599	1597	1599	1597	405
324	20231205	141600	303040952	1597	1597	1597	1597	151
325	20231205	141500	302799805	1591	1597	1597	1591	1282
326	20231205	141400	300756478	1597	1597	1597	1597	100
327	20231205	141300	300596778	1597	1597	1597	1597	1
328	20231205	141200	300595181	1597	1597	1597	1597	155
329	20231205	141100	300347646	1598	1598	1598	1598	0
330	20231205	141000	300347646	1598	1597	1598	1597	50
331	20231205	140900	300267771	1591	1591	1591	1591	0
332	20231205	140800	300267771	1591	1589	1591	1589	1637
333	20231205	140700	297664676	1588	1588	1588	1588	86
334	20231205	140600	297528108	1588	1588	1588	1588	1000
335	20231205	140500	295940108	1586	1589	1589	1586	2003
336	20231205	140400	292762455	1589	1589	1589	1588	1440
337	20231205	140300	290475527	1589	1589	1589	1589	166
338	20231205	140200	290211753	1589	1589	1589	1589	93
339	20231205	140100	290063976	1589	1592	1592	1589	4610
340	20231205	140000	282731260	1595	1595	1595	1595	0
341	20231205	135900	282731260	1595	1595	1595	1595	0
342	20231205	135800	282731260	1595	1594	1595	1594	200
343	20231205	135700	282412363	1592	1592	1592	1592	1000
344	20231205	135600	280820363	1591	1593	1593	1591	3000
345	20231205	135500	276045089	1593	1595	1595	1593	300
346	20231205	135400	275566767	1595	1595	1595	1595	0
347	20231205	135300	275566767	1595	1595	1595	1595	0
348	20231205	135200	275566767	1595	1595	1595	1595	3
349	20231205	135100	275561982	1597	1597	1597	1597	20
350	20231205	135000	275530042	1597	1597	1597	1597	66
351	20231205	134900	275424640	1597	1594	1597	1594	259
352	20231205	134800	275011515	1594	1592	1594	1592	24
353	20231205	134700	274973265	1594	1593	1594	1593	237
354	20231205	134600	274595497	1593	1594	1594	1593	329
355	20231205	134500	274071296	1594	1594	1594	1594	0
356	20231205	134400	274071296	1594	1595	1595	1594	635
357	20231205	134300	273058790	1596	1597	1597	1596	150
358	20231205	134200	272819298	1598	1598	1598	1598	120
359	20231205	134100	272627538	1598	1598	1598	1598	10
360	20231205	134000	272611558	1598	1598	1598	1598	72
361	20231205	133900	272496502	1598	1599	1599	1598	101
362	20231205	133800	272335103	1599	1599	1599	1599	1
363	20231205	133700	272333504	1595	1595	1595	1595	0
364	20231205	133600	272333504	1595	1595	1595	1595	0
365	20231205	133500	272333504	1595	1598	1598	1595	49
366	20231205	133400	272255346	1598	1598	1598	1598	0
367	20231205	133300	272255346	1598	1598	1598	1598	520
368	20231205	133200	271424386	1598	1598	1598	1598	0
369	20231205	133100	271424386	1598	1598	1598	1598	10
370	20231205	133000	271408406	1598	1598	1598	1598	20
371	20231205	132900	271376446	1598	1596	1598	1596	187
372	20231205	132800	271077992	1600	1600	1600	1600	1
373	20231205	132700	271076392	1599	1599	1599	1599	520
374	20231205	132600	270244912	1600	1600	1601	1600	436
375	20231205	132500	269547260	1600	1600	1600	1600	0
376	20231205	132400	269547260	1600	1600	1600	1600	1
377	20231205	132300	269545660	1599	1599	1599	1599	132
378	20231205	132200	269334592	1599	1598	1599	1598	1001
379	20231205	132100	267734993	1599	1599	1599	1599	2
380	20231205	132000	267731795	1600	1597	1600	1597	521
381	20231205	131900	266899397	1597	1597	1597	1596	2502
382	20231205	131800	262904181	1593	1593	1593	1593	0
383	20231205	131700	262904181	1593	1593	1593	1593	0
384	20231205	131600	262904181	1593	1593	1593	1593	0
385	20231205	131500	262904181	1593	1593	1593	1593	0
386	20231205	131400	262904181	1593	1593	1593	1593	0
387	20231205	131300	262904181	1593	1598	1598	1593	3447
388	20231205	131200	257410199	1599	1600	1600	1599	105
389	20231205	131100	257242206	1600	1600	1600	1600	0
390	20231205	131000	257242206	1600	1600	1600	1600	0
391	20231205	130900	257242206	1600	1600	1600	1600	100
392	20231205	130800	257082206	1600	1601	1601	1600	2997
393	20231205	130700	252285689	1601	1601	1601	1601	30
394	20231205	130600	252237659	1601	1601	1601	1601	72
395	20231205	130500	252122387	1601	1601	1601	1601	190
396	20231205	130400	251818197	1601	1601	1601	1601	0
397	20231205	130300	251818197	1601	1602	1602	1601	122
398	20231205	130200	251622873	1603	1603	1603	1603	1
399	20231205	130100	251621270	1603	1603	1603	1603	20
400	20231205	130000	251589210	1605	1605	1605	1605	0
401	20231205	125900	251589210	1605	1605	1605	1605	1
402	20231205	125800	251587605	1602	1602	1602	1602	0
403	20231205	125700	251587605	1602	1602	1602	1602	282
404	20231205	125600	251135841	1602	1602	1602	1602	210
405	20231205	125500	250799421	1602	1602	1602	1602	0
406	20231205	125400	250799421	1602	1602	1602	1602	0
407	20231205	125300	250799421	1602	1602	1602	1602	0
408	20231205	125200	250799421	1602	1602	1602	1602	49
409	20231205	125100	250720923	1602	1602	1602	1602	0
410	20231205	125000	250720923	1602	1602	1602	1602	1
411	20231205	124900	250719321	1602	1604	1604	1602	308
412	20231205	124800	250225805	1604	1604	1604	1604	0
413	20231205	124700	250225805	1604	1604	1604	1604	10
414	20231205	124600	250209765	1603	1603	1603	1603	0
415	20231205	124500	250209765	1603	1602	1603	1602	2016
416	20231205	124400	246979853	1601	1602	1602	1601	101
417	20231205	124300	246818151	1601	1601	1601	1601	199
418	20231205	124200	246499552	1601	1601	1601	1601	101
419	20231205	124100	246337851	1601	1602	1602	1601	618
420	20231205	124000	245348393	1602	1602	1602	1602	0
421	20231205	123900	245348393	1602	1602	1602	1602	0
422	20231205	123800	245348393	1602	1602	1602	1602	0
423	20231205	123700	245348393	1602	1602	1602	1602	10
424	20231205	123600	245332373	1602	1602	1602	1602	284
425	20231205	123500	244877405	1602	1602	1602	1602	0
426	20231205	123400	244877405	1602	1602	1602	1602	0
427	20231205	123300	244877405	1602	1602	1602	1602	0
428	20231205	123200	244877405	1602	1602	1602	1602	1
429	20231205	123100	244875803	1603	1603	1603	1603	0
430	20231205	123000	244875803	1603	1603	1603	1603	0
431	20231205	122900	244875803	1603	1603	1603	1603	9
432	20231205	122800	244861376	1602	1602	1602	1602	0
433	20231205	122700	244861376	1602	1602	1602	1602	182
434	20231205	122600	244569812	1602	1602	1602	1602	0
435	20231205	122500	244569812	1602	1602	1602	1602	137
436	20231205	122400	244350338	1603	1603	1603	1603	0
437	20231205	122300	244350338	1603	1603	1603	1603	0
438	20231205	122200	244350338	1603	1603	1603	1603	1
439	20231205	122100	244348735	1603	1603	1603	1603	1
440	20231205	122000	244347132	1603	1603	1603	1603	31
441	20231205	121900	244297439	1603	1603	1603	1603	0
442	20231205	121800	244297439	1603	1604	1604	1603	1521
443	20231205	121700	241858948	1604	1604	1604	1604	0
444	20231205	121600	241858948	1604	1604	1604	1604	1
445	20231205	121500	241857344	1604	1604	1604	1604	10
446	20231205	121400	241841304	1602	1602	1602	1602	360
447	20231205	121300	241264584	1602	1602	1602	1602	0
448	20231205	121200	241264584	1602	1602	1602	1602	0
449	20231205	121100	241264584	1602	1602	1602	1602	0
450	20231205	121000	241264584	1602	1602	1602	1602	0
451	20231205	120900	241264584	1602	1601	1602	1601	101
452	20231205	120800	241102882	1601	1601	1601	1601	155
453	20231205	120700	240854727	1601	1602	1602	1601	37
454	20231205	120600	240795471	1602	1602	1602	1602	0
455	20231205	120500	240795471	1602	1602	1602	1602	0
456	20231205	120400	240795471	1602	1602	1602	1602	0
457	20231205	120300	240795471	1602	1602	1602	1602	0
458	20231205	120200	240795471	1602	1602	1602	1602	0
459	20231205	120100	240795471	1602	1602	1602	1602	40
460	20231205	120000	240731391	1599	1599	1599	1599	2
461	20231205	115900	240728193	1600	1602	1602	1600	1945
462	20231205	115800	237615485	1606	1606	1606	1606	0
463	20231205	115700	237615485	1606	1606	1606	1606	0
464	20231205	115600	237615485	1606	1606	1606	1606	20
465	20231205	115500	237583365	1606	1606	1606	1606	0
466	20231205	115400	237583365	1606	1606	1606	1606	3
467	20231205	115300	237578547	1606	1607	1607	1606	540
468	20231205	115200	236711107	1604	1600	1604	1600	7513
469	20231205	115100	224677877	1600	1599	1600	1599	7300
470	20231205	115000	213001793	1591	1596	1596	1591	2204
471	20231205	114900	209489738	1595	1600	1600	1595	11019
472	20231205	114800	191892076	1604	1604	1604	1604	306
473	20231205	114700	191401252	1600	1600	1600	1599	947
474	20231205	114600	189886152	1600	1600	1600	1600	1691
475	20231205	114500	187180552	1600	1600	1600	1600	321
476	20231205	114400	186666952	1600	1600	1600	1600	0
477	20231205	114300	186666952	1600	1600	1600	1600	5
478	20231205	114200	186658952	1600	1600	1600	1600	50
479	20231205	114100	186578952	1600	1600	1600	1600	0
480	20231205	114000	186578952	1600	1600	1600	1600	193
481	20231205	113900	186270152	1599	1599	1599	1599	16
482	20231205	113800	186244568	1599	1599	1599	1599	0
483	20231205	113700	186244568	1599	1599	1599	1599	40
484	20231205	113600	186180608	1599	1600	1600	1599	883
485	20231205	113500	184767999	1602	1602	1602	1602	0
486	20231205	113400	184767999	1602	1600	1602	1600	1001
487	20231205	113300	183166397	1601	1601	1601	1601	0
488	20231205	113200	183166397	1601	1604	1604	1601	670
489	20231205	113100	182092942	1605	1603	1605	1603	119
490	20231205	113000	181902135	1603	1602	1603	1602	99
491	20231205	112900	181743532	1600	1600	1600	1600	0
492	20231205	112800	181743532	1600	1600	1600	1600	0
493	20231205	112700	181743532	1600	1600	1600	1600	653
494	20231205	112600	180698732	1599	1599	1599	1599	255
495	20231205	112500	180290987	1599	1599	1599	1599	1558
496	20231205	112400	177799745	1600	1600	1600	1600	0
497	20231205	112300	177799745	1600	1600	1600	1600	1256
498	20231205	112200	175790145	1600	1600	1600	1600	19
499	20231205	112100	175759745	1600	1600	1600	1600	34
500	20231205	112000	175705345	1600	1600	1600	1600	40
501	20231205	111900	175641345	1600	1600	1600	1600	1190
502	20231205	111800	173737345	1600	1600	1600	1600	50
503	20231205	111700	173657345	1600	1600	1600	1600	734
504	20231205	111600	172482945	1600	1600	1600	1600	0
505	20231205	111500	172482945	1600	1600	1600	1600	0
506	20231205	111400	172482945	1600	1600	1600	1600	0
507	20231205	111300	172482945	1600	1600	1600	1600	1
508	20231205	111200	172481345	1600	1601	1601	1600	115
509	20231205	111100	172297344	1600	1600	1600	1600	86
510	20231205	111000	172159744	1600	1600	1600	1600	329
511	20231205	110900	171633344	1600	1600	1600	1598	1364
512	20231205	110800	169452268	1600	1604	1604	1600	3182
513	20231205	110700	164360131	1604	1607	1607	1604	1800
514	20231205	110600	161471363	1606	1606	1606	1606	26
515	20231205	110500	161429607	1606	1606	1606	1606	175
516	20231205	110400	161148557	1606	1606	1606	1606	30
517	20231205	110300	161100377	1605	1605	1605	1605	200
518	20231205	110200	160779377	1605	1605	1605	1605	10
519	20231205	110100	160763327	1605	1605	1605	1605	0
520	20231205	110000	160763327	1605	1605	1605	1605	1
521	20231205	105900	160761722	1606	1606	1606	1606	6
522	20231205	105800	160752086	1605	1605	1605	1605	100
523	20231205	105700	160591586	1605	1605	1605	1605	0
524	20231205	105600	160591586	1605	1605	1605	1605	1
525	20231205	105500	160589981	1604	1604	1604	1604	0
526	20231205	105400	160589981	1604	1604	1604	1604	0
527	20231205	105300	160589981	1604	1604	1604	1604	0
528	20231205	105200	160589981	1604	1604	1604	1604	198
529	20231205	105100	160272389	1604	1604	1604	1604	1175
530	20231205	105000	158387689	1604	1604	1604	1604	307
531	20231205	104900	157895261	1604	1604	1604	1604	1
532	20231205	104800	157893657	1605	1605	1605	1605	1
533	20231205	104700	157892052	1605	1605	1605	1605	1
534	20231205	104600	157890447	1606	1606	1606	1606	3
535	20231205	104500	157885629	1601	1602	1602	1601	300
536	20231205	104400	157405306	1602	1602	1602	1602	0
537	20231205	104300	157405306	1602	1602	1602	1602	0
538	20231205	104200	157405306	1602	1602	1602	1602	70
539	20231205	104100	157293166	1602	1602	1602	1602	0
540	20231205	104000	157293166	1602	1609	1609	1602	31
541	20231205	103900	157243314	1605	1601	1605	1601	3867
542	20231205	103800	151044829	1601	1600	1601	1600	2490
543	20231205	103700	147058946	1599	1599	1599	1599	0
544	20231205	103600	147058946	1599	1604	1604	1599	8009
545	20231205	103500	134242802	1605	1605	1605	1605	211
546	20231205	103400	133904147	1605	1608	1608	1605	930
547	20231205	103300	132410544	1608	1610	1610	1608	1271
548	20231205	103200	130364605	1610	1610	1610	1610	54
549	20231205	103100	130277665	1610	1610	1610	1610	3
550	20231205	103000	130272835	1610	1610	1610	1610	112
551	20231205	102900	130092515	1611	1610	1611	1610	2138
552	20231205	102800	126648335	1610	1610	1610	1610	120
553	20231205	102700	126455135	1610	1610	1610	1610	952
554	20231205	102600	124922415	1610	1610	1610	1610	23
555	20231205	102500	124885385	1610	1610	1610	1610	29
556	20231205	102400	124838695	1610	1610	1610	1609	81
557	20231205	102300	124708329	1610	1610	1610	1610	117
558	20231205	102200	124519959	1610	1612	1612	1610	4000
559	20231205	102100	118079793	1611	1611	1611	1611	2
560	20231205	102000	118076571	1610	1610	1610	1610	0
561	20231205	101900	118076571	1610	1618	1618	1610	11873
562	20231205	101800	98942263	1619	1619	1619	1619	115
563	20231205	101700	98756078	1617	1619	1619	1617	1926
564	20231205	101600	95639254	1619	1619	1619	1619	10
565	20231205	101500	95623064	1619	1620	1620	1619	2221
566	20231205	101400	92025348	1620	1620	1620	1620	1
567	20231205	101300	92023728	1620	1620	1620	1620	0
568	20231205	101200	92023728	1620	1620	1620	1620	0
569	20231205	101100	92023728	1620	1621	1621	1620	216
570	20231205	101000	91673798	1621	1621	1621	1621	35
571	20231205	100900	91617063	1621	1621	1621	1621	136
572	20231205	100800	91396607	1621	1621	1621	1621	0
573	20231205	100700	91396607	1621	1622	1622	1621	3291
574	20231205	100600	86059530	1622	1624	1624	1622	3377
575	20231205	100500	80581171	1624	1624	1624	1624	0
576	20231205	100400	80581171	1624	1624	1624	1624	0
577	20231205	100300	80581171	1624	1625	1625	1624	1724
578	20231205	100200	77780717	1625	1629	1629	1625	574
579	20231205	100100	76847758	1626	1626	1626	1626	0
580	20231205	100000	76847758	1626	1626	1626	1626	0
581	20231205	095900	76847758	1626	1626	1626	1626	17
582	20231205	095800	76820116	1625	1625	1625	1625	0
583	20231205	095700	76820116	1625	1625	1625	1625	0
584	20231205	095600	76820116	1625	1625	1625	1625	0
585	20231205	095500	76820116	1625	1630	1630	1625	3000
586	20231205	095400	71941210	1630	1630	1630	1630	182
587	20231205	095300	71644550	1629	1629	1629	1629	0
588	20231205	095200	71644550	1629	1629	1629	1629	53
589	20231205	095100	71558213	1629	1629	1629	1629	112
590	20231205	095000	71375765	1626	1626	1626	1626	0
591	20231205	094900	71375765	1626	1626	1626	1626	402
592	20231205	094800	70722113	1625	1625	1625	1625	721
593	20231205	094700	69550488	1625	1625	1625	1625	0
594	20231205	094600	69550488	1625	1626	1626	1625	1028
595	20231205	094500	67879014	1626	1626	1626	1626	0
596	20231205	094400	67879014	1626	1629	1629	1626	4000
597	20231205	094300	61372256	1629	1630	1630	1629	624
598	20231205	094200	60355747	1630	1630	1630	1630	81
599	20231205	094100	60223717	1631	1631	1631	1631	405
600	20231205	094000	59563162	1631	1631	1631	1631	1
601	20231205	093900	59561531	1631	1631	1631	1631	2
602	20231205	093800	59558269	1628	1628	1628	1628	569
603	20231205	093700	58631937	1628	1628	1628	1628	16
604	20231205	093600	58605889	1628	1628	1628	1628	208
605	20231205	093500	58267265	1628	1628	1628	1628	5
606	20231205	093400	58259125	1627	1627	1627	1627	10
607	20231205	093300	58242855	1628	1628	1628	1627	1028
608	20231205	093200	56569821	1628	1628	1628	1628	49
609	20231205	093100	56490049	1632	1635	1635	1629	9732
610	20231205	093000	40620366	1635	1631	1635	1631	1511
611	20231205	092900	38155325	1631	1632	1632	1631	4479
612	20231205	092800	30849482	1634	1634	1634	1634	0
613	20231205	092700	30849482	1634	1634	1634	1634	2
614	20231205	092600	30846214	1634	1635	1635	1634	108
615	20231205	092500	30669740	1631	1631	1631	1631	0
616	20231205	092400	30669740	1631	1631	1631	1631	100
617	20231205	092300	30506640	1631	1631	1631	1631	1186
618	20231205	092200	28572274	1632	1635	1635	1632	4829
619	20231205	092100	20688253	1636	1635	1636	1635	528
620	20231205	092000	19824845	1635	1635	1635	1635	22
621	20231205	091900	19788875	1636	1636	1636	1636	0
622	20231205	091800	19788875	1636	1636	1636	1636	3
623	20231205	091700	19783967	1634	1634	1634	1634	0
624	20231205	091600	19783967	1634	1637	1637	1634	402
625	20231205	091500	19126706	1637	1637	1637	1637	2
626	20231205	091400	19123432	1637	1637	1637	1633	402
627	20231205	091300	18466958	1633	1638	1638	1633	1527
628	20231205	091200	15968690	1645	1646	1646	1645	251
629	20231205	091100	15555794	1647	1638	1647	1638	84
630	20231205	091000	15417787	1634	1639	1639	1634	1689
631	20231205	090900	12656620	1639	1648	1648	1639	984
632	20231205	090800	11041414	1652	1653	1653	1645	2029
633	20231205	090700	7702111	1648	1655	1655	1648	1281
634	20231205	090600	5588501	1655	1655	1655	1655	87
635	20231205	090500	5444516	1648	1648	1648	1648	112
636	20231205	090400	5259940	1648	1648	1648	1648	92
637	20231205	090300	5108324	1648	1656	1656	1648	1843
638	20231205	090200	2069778	1650	1647	1656	1647	785
639	20231205	090100	774767	1650	1650	1650	1650	208
640	20231205	090000	431567	1644	1660	1660	1644	260