KissMeData/060900/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193700	255667520	1580	1580	1580	1580	33
3	20231208	193600	255667520	1580	1580	1580	1580	0
4	20231208	193500	255667520	1580	1580	1580	1580	0
5	20231208	193400	255667520	1580	1580	1580	1580	0
6	20231208	193300	255667520	1580	1580	1580	1580	0
7	20231208	193200	255667520	1580	1580	1580	1580	0
8	20231208	193100	255667520	1580	1580	1580	1580	0
9	20231208	193000	255667520	1580	1580	1580	1580	0
10	20231208	192900	255667520	1580	1580	1580	1580	0
11	20231208	192800	255667520	1580	1580	1580	1580	0
12	20231208	192700	255667520	1580	1580	1580	1580	0
13	20231208	192600	255667520	1580	1580	1580	1580	0
14	20231208	192500	255667520	1580	1580	1580	1580	0
15	20231208	192400	255667520	1580	1580	1580	1580	0
16	20231208	192300	255667520	1580	1580	1580	1580	0
17	20231208	192200	255667520	1580	1580	1580	1580	0
18	20231208	192100	255667520	1580	1580	1580	1580	0
19	20231208	192000	255667520	1580	1580	1580	1580	0
20	20231208	191900	255667520	1580	1580	1580	1580	0
21	20231208	191800	255667520	1580	1580	1580	1580	0
22	20231208	191700	255667520	1580	1580	1580	1580	0
23	20231208	191600	255667520	1580	1580	1580	1580	0
24	20231208	191500	255667520	1580	1580	1580	1580	0
25	20231208	191400	255667520	1580	1580	1580	1580	0
26	20231208	191300	255667520	1580	1580	1580	1580	0
27	20231208	191200	255667520	1580	1580	1580	1580	0
28	20231208	191100	255667520	1580	1580	1580	1580	0
29	20231208	191000	255667520	1580	1580	1580	1580	0
30	20231208	190900	255667520	1580	1580	1580	1580	0
31	20231208	190800	255667520	1580	1580	1580	1580	0
32	20231208	190700	255667520	1580	1580	1580	1580	33
33	20231208	190600	255667520	1580	1580	1580	1580	0
34	20231208	190500	255667520	1580	1580	1580	1580	0
35	20231208	190400	255667520	1580	1580	1580	1580	0
36	20231208	190300	255667520	1580	1580	1580	1580	0
37	20231208	190200	255667520	1580	1580	1580	1580	0
38	20231208	190100	255667520	1580	1580	1580	1580	0
39	20231208	190000	255667520	1580	1580	1580	1580	0
40	20231208	185900	255667520	1580	1580	1580	1580	0
41	20231208	185800	255667520	1580	1580	1580	1580	0
42	20231208	185700	255667520	1580	1580	1580	1580	0
43	20231208	185600	255667520	1580	1580	1580	1580	0
44	20231208	185500	255667520	1580	1580	1580	1580	0
45	20231208	185400	255667520	1580	1580	1580	1580	0
46	20231208	185300	255667520	1580	1580	1580	1580	0
47	20231208	185200	255667520	1580	1580	1580	1580	0
48	20231208	185100	255667520	1580	1580	1580	1580	0
49	20231208	185000	255667520	1580	1580	1580	1580	0
50	20231208	184900	255667520	1580	1580	1580	1580	0
51	20231208	184800	255667520	1580	1580	1580	1580	0
52	20231208	184700	255667520	1580	1580	1580	1580	0
53	20231208	184600	255667520	1580	1580	1580	1580	0
54	20231208	184500	255667520	1580	1580	1580	1580	0
55	20231208	184400	255667520	1580	1580	1580	1580	0
56	20231208	184300	255667520	1580	1580	1580	1580	0
57	20231208	184200	255667520	1580	1580	1580	1580	0
58	20231208	184100	255667520	1580	1580	1580	1580	0
59	20231208	184000	255667520	1580	1580	1580	1580	0
60	20231208	183900	255667520	1580	1580	1580	1580	0
61	20231208	183800	255667520	1580	1580	1580	1580	0
62	20231208	183700	255667520	1580	1580	1580	1580	33
63	20231208	183600	255667520	1580	1580	1580	1580	0
64	20231208	183500	255667520	1580	1580	1580	1580	0
65	20231208	183400	255667520	1580	1580	1580	1580	0
66	20231208	183300	255667520	1580	1580	1580	1580	0
67	20231208	183200	255667520	1580	1580	1580	1580	0
68	20231208	183100	255667520	1580	1580	1580	1580	0
69	20231208	183000	255667520	1580	1580	1580	1580	0
70	20231208	182900	255667520	1580	1580	1580	1580	0
71	20231208	182800	255667520	1580	1580	1580	1580	0
72	20231208	182700	255667520	1580	1580	1580	1580	0
73	20231208	182600	255667520	1580	1580	1580	1580	0
74	20231208	182500	255667520	1580	1580	1580	1580	0
75	20231208	182400	255667520	1580	1580	1580	1580	0
76	20231208	182300	255667520	1580	1580	1580	1580	0
77	20231208	182200	255667520	1580	1580	1580	1580	0
78	20231208	182100	255667520	1580	1580	1580	1580	0
79	20231208	182000	255667520	1580	1580	1580	1580	0
80	20231208	181900	255667520	1580	1580	1580	1580	0
81	20231208	181800	255667520	1580	1580	1580	1580	0
82	20231208	181700	255667520	1580	1580	1580	1580	0
83	20231208	181600	255667520	1580	1580	1580	1580	0
84	20231208	181500	255667520	1580	1580	1580	1580	0
85	20231208	181400	255667520	1580	1580	1580	1580	0
86	20231208	181300	255667520	1580	1580	1580	1580	0
87	20231208	181200	255667520	1580	1580	1580	1580	0
88	20231208	181100	255667520	1580	1580	1580	1580	0
89	20231208	181000	255667520	1580	1580	1580	1580	0
90	20231208	180900	255667520	1580	1580	1580	1580	0
91	20231208	180800	255667520	1580	1580	1580	1580	0
92	20231208	180700	255667520	1580	1580	1580	1580	33
93	20231208	180600	255667520	1580	1580	1580	1580	0
94	20231208	180500	255667520	1580	1580	1580	1580	0
95	20231208	180400	255667520	1580	1580	1580	1580	0
96	20231208	180300	255667520	1580	1580	1580	1580	0
97	20231208	180200	255667520	1580	1580	1580	1580	0
98	20231208	180100	255667520	1580	1580	1580	1580	0
99	20231208	180000	255667520	1580	1580	1580	1580	0
100	20231208	175900	255667520	1580	1580	1580	1580	0
101	20231208	175800	255667520	1580	1580	1580	1580	0
102	20231208	175700	255667520	1580	1580	1580	1580	0
103	20231208	175600	255667520	1580	1580	1580	1580	0
104	20231208	175500	255667520	1580	1580	1580	1580	0
105	20231208	175400	255667520	1580	1580	1580	1580	0
106	20231208	175300	255667520	1580	1580	1580	1580	0
107	20231208	175200	255667520	1580	1580	1580	1580	0
108	20231208	175100	255667520	1580	1580	1580	1580	0
109	20231208	175000	255667520	1580	1580	1580	1580	0
110	20231208	174900	255667520	1580	1580	1580	1580	0
111	20231208	174800	255667520	1580	1580	1580	1580	0
112	20231208	174700	255667520	1580	1580	1580	1580	0
113	20231208	174600	255667520	1580	1580	1580	1580	0
114	20231208	174500	255667520	1580	1580	1580	1580	0
115	20231208	174400	255667520	1580	1580	1580	1580	0
116	20231208	174300	255667520	1580	1580	1580	1580	0
117	20231208	174200	255667520	1580	1580	1580	1580	0
118	20231208	174100	255667520	1580	1580	1580	1580	0
119	20231208	174000	255667520	1580	1580	1580	1580	0
120	20231208	173900	255667520	1580	1580	1580	1580	0
121	20231208	173800	255667520	1580	1580	1580	1580	0
122	20231208	173700	255667520	1580	1580	1580	1580	33
123	20231208	173600	255667520	1580	1580	1580	1580	0
124	20231208	173500	255667520	1580	1580	1580	1580	0
125	20231208	173400	255667520	1580	1580	1580	1580	0
126	20231208	173300	255667520	1580	1580	1580	1580	0
127	20231208	173200	255667520	1580	1580	1580	1580	0
128	20231208	173100	255667520	1580	1580	1580	1580	0
129	20231208	173000	255667520	1580	1580	1580	1580	0
130	20231208	172900	255667520	1580	1580	1580	1580	0
131	20231208	172800	255667520	1580	1580	1580	1580	0
132	20231208	172700	255667520	1580	1580	1580	1580	0
133	20231208	172600	255667520	1580	1580	1580	1580	0
134	20231208	172500	255667520	1580	1580	1580	1580	0
135	20231208	172400	255667520	1580	1580	1580	1580	0
136	20231208	172300	255667520	1580	1580	1580	1580	0
137	20231208	172200	255667520	1580	1580	1580	1580	0
138	20231208	172100	255667520	1580	1580	1580	1580	0
139	20231208	172000	255667520	1580	1580	1580	1580	0
140	20231208	171900	255667520	1580	1580	1580	1580	0
141	20231208	171800	255667520	1580	1580	1580	1580	0
142	20231208	171700	255667520	1580	1580	1580	1580	0
143	20231208	171600	255667520	1580	1580	1580	1580	0
144	20231208	171500	255667520	1580	1580	1580	1580	0
145	20231208	171400	255667520	1580	1580	1580	1580	0
146	20231208	171300	255667520	1580	1580	1580	1580	0
147	20231208	171200	255667520	1580	1580	1580	1580	0
148	20231208	171100	255667520	1580	1580	1580	1580	0
149	20231208	171000	255667520	1580	1580	1580	1580	0
150	20231208	170900	255667520	1580	1580	1580	1580	0
151	20231208	170800	255667520	1580	1580	1580	1580	0
152	20231208	170700	255667520	1580	1580	1580	1580	33
153	20231208	170600	255667520	1580	1580	1580	1580	0
154	20231208	170500	255667520	1580	1580	1580	1580	0
155	20231208	170400	255667520	1580	1580	1580	1580	0
156	20231208	170300	255667520	1580	1580	1580	1580	0
157	20231208	170200	255667520	1580	1580	1580	1580	0
158	20231208	170100	255667520	1580	1580	1580	1580	0
159	20231208	170000	255667520	1580	1580	1580	1580	0
160	20231208	165900	255667520	1580	1580	1580	1580	0
161	20231208	165800	255667520	1580	1580	1580	1580	0
162	20231208	165700	255667520	1580	1580	1580	1580	0
163	20231208	165600	255667520	1580	1580	1580	1580	0
164	20231208	165500	255667520	1580	1580	1580	1580	0
165	20231208	165400	255667520	1580	1580	1580	1580	0
166	20231208	165300	255667520	1580	1580	1580	1580	0
167	20231208	165200	255667520	1580	1580	1580	1580	0
168	20231208	165100	255667520	1580	1580	1580	1580	0
169	20231208	165000	255667520	1580	1580	1580	1580	0
170	20231208	164900	255667520	1580	1580	1580	1580	0
171	20231208	164800	255667520	1580	1580	1580	1580	0
172	20231208	164700	255667520	1580	1580	1580	1580	0
173	20231208	164600	255667520	1580	1580	1580	1580	0
174	20231208	164500	255667520	1580	1580	1580	1580	0
175	20231208	164400	255667520	1580	1580	1580	1580	0
176	20231208	164300	255667520	1580	1580	1580	1580	0
177	20231208	164200	255667520	1580	1580	1580	1580	0
178	20231208	164100	255667520	1580	1580	1580	1580	0
179	20231208	164000	255667520	1580	1580	1580	1580	0
180	20231208	163900	255667520	1580	1580	1580	1580	0
181	20231208	163800	255667520	1580	1580	1580	1580	0
182	20231208	163700	255667520	1580	1580	1580	1580	33
183	20231208	163600	255667520	1580	1580	1580	1580	0
184	20231208	163500	255667520	1580	1580	1580	1580	0
185	20231208	163400	255667520	1580	1580	1580	1580	0
186	20231208	163300	255667520	1580	1580	1580	1580	0
187	20231208	163200	255667520	1580	1580	1580	1580	0
188	20231208	163100	255667520	1580	1580	1580	1580	0
189	20231208	163000	255667520	1580	1580	1580	1580	0
190	20231208	162900	255667520	1580	1580	1580	1580	0
191	20231208	162800	255667520	1580	1580	1580	1580	0
192	20231208	162700	255667520	1580	1580	1580	1580	0
193	20231208	162600	255667520	1580	1580	1580	1580	0
194	20231208	162500	255667520	1580	1580	1580	1580	0
195	20231208	162400	255667520	1580	1580	1580	1580	0
196	20231208	162300	255667520	1580	1580	1580	1580	0
197	20231208	162200	255667520	1580	1580	1580	1580	0
198	20231208	162100	255667520	1580	1580	1580	1580	0
199	20231208	162000	255667520	1580	1580	1580	1580	0
200	20231208	161900	255667520	1580	1580	1580	1580	0
201	20231208	161800	255667520	1580	1580	1580	1580	0
202	20231208	161700	255667520	1580	1580	1580	1580	0
203	20231208	161600	255667520	1580	1580	1580	1580	0
204	20231208	161500	255667520	1580	1580	1580	1580	0
205	20231208	161400	255667520	1580	1580	1580	1580	0
206	20231208	161300	255667520	1580	1580	1580	1580	0
207	20231208	161200	255667520	1580	1580	1580	1580	0
208	20231208	161100	255667520	1580	1580	1580	1580	0
209	20231208	161000	255667520	1580	1580	1580	1580	0
210	20231208	160900	255667520	1580	1580	1580	1580	0
211	20231208	160800	255667520	1580	1580	1580	1580	0
212	20231208	160700	255667520	1580	1580	1580	1580	33
213	20231208	160600	255667520	1580	1580	1580	1580	0
214	20231208	160500	255667520	1580	1580	1580	1580	0
215	20231208	160400	255667520	1580	1580	1580	1580	0
216	20231208	160300	255667520	1580	1580	1580	1580	0
217	20231208	160200	255667520	1580	1580	1580	1580	0
218	20231208	160100	255667520	1580	1580	1580	1580	0
219	20231208	160000	255667520	1580	1580	1580	1580	0
220	20231208	155900	255667520	1580	1580	1580	1580	0
221	20231208	155800	255667520	1580	1580	1580	1580	0
222	20231208	155700	255667520	1580	1580	1580	1580	0
223	20231208	155600	255667520	1580	1580	1580	1580	0
224	20231208	155500	255667520	1580	1580	1580	1580	0
225	20231208	155400	255667520	1580	1580	1580	1580	0
226	20231208	155300	255667520	1580	1580	1580	1580	0
227	20231208	155200	255667520	1580	1580	1580	1580	0
228	20231208	155100	255667520	1580	1580	1580	1580	0
229	20231208	155000	255667520	1580	1580	1580	1580	0
230	20231208	154900	255667520	1580	1580	1580	1580	0
231	20231208	154800	255667520	1580	1580	1580	1580	0
232	20231208	154700	255667520	1580	1580	1580	1580	0
233	20231208	154600	255667520	1580	1580	1580	1580	0
234	20231208	154500	255667520	1580	1580	1580	1580	0
235	20231208	154400	255667520	1580	1580	1580	1580	0
236	20231208	154300	255667520	1580	1580	1580	1580	0
237	20231208	154200	255667520	1580	1580	1580	1580	0
238	20231208	154100	255667520	1580	1580	1580	1580	0
239	20231208	154000	255667520	1580	1580	1580	1580	0
240	20231208	153900	255667520	1580	1580	1580	1580	0
241	20231208	153800	255667520	1580	1580	1580	1580	0
242	20231208	153700	255667520	1580	1580	1580	1580	33
243	20231208	153600	255667520	1580	1580	1580	1580	0
244	20231208	153500	255667520	1580	1580	1580	1580	0
245	20231208	153400	255667520	1580	1580	1580	1580	0
246	20231208	153300	255667520	1580	1580	1580	1580	0
247	20231208	153200	255667520	1580	1580	1580	1580	0
248	20231208	153100	255667520	1580	1580	1580	1580	0
249	20231208	153000	255667520	1580	1580	1580	1580	33
250	20231208	152900	255615380	1579	1579	1579	1579	0
251	20231208	152800	255615380	1579	1579	1579	1579	0
252	20231208	152700	255615380	1579	1579	1579	1579	0
253	20231208	152600	255615380	1579	1579	1579	1579	0
254	20231208	152500	255615380	1579	1579	1579	1579	0
255	20231208	152400	255615380	1579	1579	1579	1579	0
256	20231208	152300	255615380	1579	1579	1579	1579	0
257	20231208	152200	255615380	1579	1579	1579	1579	0
258	20231208	152100	255615380	1579	1579	1579	1579	0
259	20231208	152000	255615380	1579	1579	1579	1579	0
260	20231208	151900	255615380	1579	1579	1579	1579	26
261	20231208	151800	255574326	1579	1583	1583	1579	321
262	20231208	151700	255067058	1585	1582	1585	1582	150
263	20231208	151600	254829649	1578	1578	1578	1578	0
264	20231208	151500	254829649	1578	1579	1579	1578	55
265	20231208	151400	254742816	1580	1580	1580	1580	198
266	20231208	151300	254429976	1580	1580	1580	1580	0
267	20231208	151200	254429976	1580	1580	1580	1580	0
268	20231208	151100	254429976	1580	1580	1580	1580	43
269	20231208	151000	254362036	1580	1580	1580	1580	63
270	20231208	150900	254262496	1580	1580	1580	1580	74
271	20231208	150800	254145576	1580	1580	1580	1578	788
272	20231208	150700	252900674	1580	1580	1580	1580	16
273	20231208	150600	252875394	1580	1580	1580	1579	70
274	20231208	150500	252764830	1582	1581	1583	1581	96
275	20231208	150400	252612954	1580	1580	1580	1580	5
276	20231208	150300	252605054	1580	1580	1580	1580	44
277	20231208	150200	252535534	1581	1581	1581	1581	0
278	20231208	150100	252535534	1581	1581	1581	1581	0
279	20231208	150000	252535534	1581	1581	1581	1581	0
280	20231208	145900	252535534	1581	1581	1581	1581	0
281	20231208	145800	252535534	1581	1581	1581	1581	0
282	20231208	145700	252535534	1581	1581	1581	1581	1
283	20231208	145600	252533953	1580	1580	1580	1580	18
284	20231208	145500	252505513	1580	1580	1580	1580	0
285	20231208	145400	252505513	1580	1580	1580	1580	0
286	20231208	145300	252505513	1580	1583	1584	1580	339
287	20231208	145200	251969484	1584	1585	1585	1584	6
288	20231208	145100	251959976	1586	1586	1586	1586	0
289	20231208	145000	251959976	1586	1586	1586	1586	2
290	20231208	144900	251956804	1587	1587	1587	1587	0
291	20231208	144800	251956804	1587	1587	1587	1587	1
292	20231208	144700	251955217	1580	1586	1586	1580	500
293	20231208	144600	251164645	1588	1589	1589	1588	2
294	20231208	144500	251161468	1580	1590	1590	1580	701
295	20231208	144400	250052954	1580	1580	1580	1580	0
296	20231208	144300	250052954	1580	1583	1584	1580	1550
297	20231208	144200	247601232	1581	1590	1593	1581	319
298	20231208	144100	247096208	1594	1594	1594	1594	0
299	20231208	144000	247096208	1594	1594	1594	1594	0
300	20231208	143900	247096208	1594	1594	1594	1594	0
301	20231208	143800	247096208	1594	1594	1594	1594	0
302	20231208	143700	247096208	1594	1594	1594	1594	2
303	20231208	143600	247093020	1594	1587	1594	1587	1111
304	20231208	143500	245323744	1586	1586	1586	1586	0
305	20231208	143400	245323744	1586	1581	1586	1581	162
306	20231208	143300	245067298	1581	1582	1582	1581	3902
307	20231208	143200	238894388	1585	1585	1585	1585	0
308	20231208	143100	238894388	1585	1585	1585	1585	0
309	20231208	143000	238894388	1585	1585	1585	1585	551
310	20231208	142900	238021053	1584	1582	1584	1582	87
311	20231208	142800	237883329	1584	1584	1584	1584	0
312	20231208	142700	237883329	1584	1581	1584	1581	217
313	20231208	142600	237539847	1584	1581	1584	1581	150
314	20231208	142500	237302484	1570	1570	1570	1570	0
315	20231208	142400	237302484	1570	1570	1570	1570	0
316	20231208	142300	237302484	1570	1570	1570	1570	0
317	20231208	142200	237302484	1570	1570	1570	1570	0
318	20231208	142100	237302484	1570	1570	1570	1570	0
319	20231208	142000	237302484	1570	1577	1577	1570	1000
320	20231208	141900	235727230	1571	1571	1571	1571	0
321	20231208	141800	235727230	1571	1571	1571	1571	0
322	20231208	141700	235727230	1571	1571	1571	1571	0
323	20231208	141600	235727230	1571	1571	1571	1571	0
324	20231208	141500	235727230	1571	1573	1573	1571	22
325	20231208	141400	235692656	1578	1578	1578	1578	0
326	20231208	141300	235692656	1578	1582	1582	1578	390
327	20231208	141200	235077072	1580	1583	1583	1580	152
328	20231208	141100	234836906	1584	1584	1584	1584	1
329	20231208	141000	234835322	1583	1583	1583	1583	1
330	20231208	140900	234833739	1585	1585	1585	1585	0
331	20231208	140800	234833739	1585	1585	1585	1585	20
332	20231208	140700	234802039	1583	1583	1583	1583	33
333	20231208	140600	234749800	1581	1576	1581	1576	134
334	20231208	140500	234538419	1578	1578	1578	1578	0
335	20231208	140400	234538419	1578	1578	1578	1578	0
336	20231208	140300	234538419	1578	1578	1578	1578	1
337	20231208	140200	234536841	1570	1581	1581	1570	1024
338	20231208	140100	232928837	1570	1582	1582	1570	500
339	20231208	140000	232142769	1580	1580	1580	1580	0
340	20231208	135900	232142769	1580	1580	1580	1580	0
341	20231208	135800	232142769	1580	1581	1581	1580	410
342	20231208	135700	231494659	1583	1583	1583	1583	31
343	20231208	135600	231445586	1583	1582	1583	1582	64
344	20231208	135500	231344315	1581	1582	1582	1581	34
345	20231208	135400	231290560	1582	1582	1582	1582	19
346	20231208	135300	231260502	1582	1582	1582	1582	0
347	20231208	135200	231260502	1582	1582	1582	1582	0
348	20231208	135100	231260502	1582	1581	1582	1581	3
349	20231208	135000	231255758	1582	1582	1582	1582	57
350	20231208	134900	231165584	1582	1582	1582	1582	5
351	20231208	134800	231157674	1582	1582	1582	1582	0
352	20231208	134700	231157674	1582	1582	1582	1582	0
353	20231208	134600	231157674	1582	1582	1582	1582	0
354	20231208	134500	231157674	1582	1582	1582	1582	0
355	20231208	134400	231157674	1582	1582	1582	1582	1
356	20231208	134300	231156092	1580	1580	1580	1580	30
357	20231208	134200	231108692	1582	1582	1583	1579	352
358	20231208	134100	230552794	1583	1583	1583	1583	0
359	20231208	134000	230552794	1583	1583	1583	1583	61
360	20231208	133900	230456231	1586	1586	1586	1586	0
361	20231208	133800	230456231	1586	1586	1586	1586	21
362	20231208	133700	230422925	1586	1586	1586	1586	0
363	20231208	133600	230422925	1586	1581	1586	1581	155
364	20231208	133500	230177491	1581	1583	1583	1581	302
365	20231208	133400	229699947	1585	1585	1585	1585	556
366	20231208	133300	228818687	1587	1589	1589	1587	2
367	20231208	133200	228815511	1590	1591	1591	1590	2
368	20231208	133100	228812330	1592	1592	1592	1592	0
369	20231208	133000	228812330	1592	1592	1592	1592	0
370	20231208	132900	228812330	1592	1592	1592	1592	0
371	20231208	132800	228812330	1592	1592	1592	1592	0
372	20231208	132700	228812330	1592	1592	1592	1592	0
373	20231208	132600	228812330	1592	1592	1592	1592	1
374	20231208	132500	228810738	1592	1589	1592	1589	428
375	20231208	132400	228130260	1583	1582	1583	1582	529
376	20231208	132300	227293090	1581	1578	1581	1578	301
377	20231208	132200	226817652	1578	1578	1578	1578	1
378	20231208	132100	226816074	1573	1573	1573	1573	50
379	20231208	132000	226737424	1582	1582	1582	1582	0
380	20231208	131900	226737424	1582	1578	1582	1578	500
381	20231208	131800	225947660	1578	1572	1578	1572	4
382	20231208	131700	225941366	1582	1578	1582	1578	400
383	20231208	131600	225309638	1580	1580	1580	1580	0
384	20231208	131500	225309638	1580	1576	1580	1572	850
385	20231208	131400	223968820	1576	1576	1576	1576	0
386	20231208	131300	223968820	1576	1576	1576	1576	0
387	20231208	131200	223968820	1576	1576	1576	1576	2
388	20231208	131100	223965668	1576	1571	1576	1570	1001
389	20231208	131000	222393604	1576	1571	1576	1570	1001
390	20231208	130900	220821629	1570	1570	1570	1570	0
391	20231208	130800	220821629	1570	1570	1570	1570	1000
392	20231208	130700	219251629	1576	1568	1576	1568	20
393	20231208	130600	219220261	1567	1567	1567	1567	0
394	20231208	130500	219220261	1567	1567	1567	1567	0
395	20231208	130400	219220261	1567	1567	1567	1567	0
396	20231208	130300	219220261	1567	1567	1567	1567	0
397	20231208	130200	219220261	1567	1577	1577	1567	36
398	20231208	130100	219163839	1567	1571	1571	1567	3628
399	20231208	130000	213468699	1577	1577	1577	1577	0
400	20231208	125900	213468699	1577	1577	1577	1577	1
401	20231208	125800	213467122	1570	1570	1570	1570	0
402	20231208	125700	213467122	1570	1571	1571	1570	2276
403	20231208	125600	209892753	1578	1578	1578	1578	0
404	20231208	125500	209892753	1578	1577	1578	1577	305
405	20231208	125400	209411587	1578	1578	1578	1578	0
406	20231208	125300	209411587	1578	1578	1578	1578	0
407	20231208	125200	209411587	1578	1578	1578	1578	1
408	20231208	125100	209410009	1570	1576	1576	1570	8000
409	20231208	125000	196828772	1576	1576	1576	1576	13867
410	20231208	124900	174974380	1576	1576	1576	1576	551
411	20231208	124800	174106004	1580	1580	1580	1580	0
412	20231208	124700	174106004	1580	1580	1580	1580	0
413	20231208	124600	174106004	1580	1580	1580	1580	0
414	20231208	124500	174106004	1580	1580	1580	1580	0
415	20231208	124400	174106004	1580	1580	1580	1580	0
416	20231208	124300	174106004	1580	1580	1580	1580	0
417	20231208	124200	174106004	1580	1580	1580	1580	1
418	20231208	124100	174104424	1576	1576	1576	1576	0
419	20231208	124000	174104424	1576	1576	1576	1576	1
420	20231208	123900	174102848	1575	1575	1575	1575	0
421	20231208	123800	174102848	1575	1581	1581	1575	62
422	20231208	123700	174005192	1582	1582	1582	1582	20
423	20231208	123600	173973552	1582	1582	1582	1582	0
424	20231208	123500	173973552	1582	1575	1582	1575	11
425	20231208	123400	173956220	1582	1582	1582	1582	0
426	20231208	123300	173956220	1582	1577	1582	1576	2624
427	20231208	123200	169818208	1578	1578	1578	1578	0
428	20231208	123100	169818208	1578	1578	1578	1578	0
429	20231208	123000	169818208	1578	1578	1578	1578	0
430	20231208	122900	169818208	1578	1578	1578	1578	100
431	20231208	122800	169660408	1578	1577	1578	1577	301
432	20231208	122700	169185730	1577	1577	1577	1577	1
433	20231208	122600	169184153	1584	1584	1584	1584	0
434	20231208	122500	169184153	1584	1584	1584	1584	0
435	20231208	122400	169184153	1584	1584	1584	1584	0
436	20231208	122300	169184153	1584	1584	1584	1584	0
437	20231208	122200	169184153	1584	1579	1584	1577	3001
438	20231208	122100	164450521	1587	1587	1587	1587	0
439	20231208	122000	164450521	1587	1579	1587	1579	51
440	20231208	121900	164369984	1588	1588	1588	1588	0
441	20231208	121800	164369984	1588	1588	1588	1588	0
442	20231208	121700	164369984	1588	1588	1588	1588	0
443	20231208	121600	164369984	1588	1584	1588	1577	3001
444	20231208	121500	159633414	1594	1594	1594	1594	0
445	20231208	121400	159633414	1594	1594	1594	1594	0
446	20231208	121300	159633414	1594	1594	1594	1594	0
447	20231208	121200	159633414	1594	1594	1594	1594	0
448	20231208	121100	159633414	1594	1594	1594	1594	0
449	20231208	121000	159633414	1594	1594	1594	1594	1
450	20231208	120900	159631820	1590	1590	1590	1590	0
451	20231208	120800	159631820	1590	1590	1590	1590	0
452	20231208	120700	159631820	1590	1590	1590	1590	433
453	20231208	120600	158943350	1590	1589	1590	1589	188
454	20231208	120500	158644538	1590	1590	1590	1590	0
455	20231208	120400	158644538	1590	1590	1590	1590	0
456	20231208	120300	158644538	1590	1590	1590	1590	0
457	20231208	120200	158644538	1590	1590	1590	1590	0
458	20231208	120100	158644538	1590	1590	1590	1590	0
459	20231208	120000	158644538	1590	1590	1590	1590	0
460	20231208	115900	158644538	1590	1590	1590	1590	0
461	20231208	115800	158644538	1590	1590	1590	1590	0
462	20231208	115700	158644538	1590	1590	1590	1590	0
463	20231208	115600	158644538	1590	1590	1590	1590	1
464	20231208	115500	158642948	1590	1590	1590	1590	0
465	20231208	115400	158642948	1590	1590	1594	1590	5093
466	20231208	115300	150545034	1590	1590	1590	1590	0
467	20231208	115200	150545034	1590	1594	1594	1590	200
468	20231208	115100	150227030	1594	1590	1594	1590	3001
469	20231208	115000	145455436	1590	1591	1591	1590	1008
470	20231208	114900	143852681	1594	1583	1594	1583	934
471	20231208	114800	142371060	1583	1583	1583	1583	50
472	20231208	114700	142291910	1583	1583	1583	1583	0
473	20231208	114600	142291910	1583	1583	1583	1583	0
474	20231208	114500	142291910	1583	1580	1583	1580	107
475	20231208	114400	142122847	1580	1581	1581	1580	5894
476	20231208	114300	132809990	1580	1580	1580	1580	0
477	20231208	114200	132809990	1580	1580	1580	1580	0
478	20231208	114100	132809990	1580	1585	1585	1579	6226
479	20231208	114000	122972710	1584	1584	1584	1584	316
480	20231208	113900	122472166	1584	1583	1584	1583	3
481	20231208	113800	122467416	1583	1582	1583	1582	686
482	20231208	113700	121381705	1580	1580	1580	1580	0
483	20231208	113600	121381705	1580	1580	1580	1580	20
484	20231208	113500	121350105	1580	1580	1580	1580	516
485	20231208	113400	120534825	1580	1580	1580	1580	1
486	20231208	113300	120533245	1577	1577	1577	1577	604
487	20231208	113200	119580737	1577	1578	1578	1577	2717
488	20231208	113100	115295876	1580	1580	1580	1580	3
489	20231208	113000	115291136	1580	1580	1580	1580	0
490	20231208	112900	115291136	1580	1580	1580	1580	0
491	20231208	112800	115291136	1580	1580	1580	1580	0
492	20231208	112700	115291136	1580	1580	1580	1580	0
493	20231208	112600	115291136	1580	1580	1580	1580	1
494	20231208	112500	115289556	1580	1580	1580	1580	0
495	20231208	112400	115289556	1580	1580	1580	1580	10
496	20231208	112300	115273756	1577	1577	1577	1577	0
497	20231208	112200	115273756	1577	1577	1577	1577	0
498	20231208	112100	115273756	1577	1577	1577	1577	2000
499	20231208	112000	112119756	1577	1577	1577	1577	0
500	20231208	111900	112119756	1577	1577	1577	1577	1133
501	20231208	111800	110333015	1577	1579	1579	1577	2708
502	20231208	111700	106060793	1583	1583	1583	1583	22
503	20231208	111600	106025967	1583	1583	1583	1583	1
504	20231208	111500	106024384	1577	1577	1577	1577	0
505	20231208	111400	106024384	1577	1577	1577	1577	0
506	20231208	111300	106024384	1577	1577	1577	1577	0
507	20231208	111200	106024384	1577	1576	1577	1576	4424
508	20231208	111100	99049078	1576	1576	1576	1576	12
509	20231208	111000	99030166	1576	1576	1576	1576	4
510	20231208	110900	99023862	1576	1576	1576	1576	0
511	20231208	110800	99023862	1576	1576	1576	1576	0
512	20231208	110700	99023862	1576	1576	1576	1576	0
513	20231208	110600	99023862	1576	1576	1576	1576	0
514	20231208	110500	99023862	1576	1576	1576	1576	0
515	20231208	110400	99023862	1576	1576	1576	1576	1
516	20231208	110300	99022286	1574	1574	1574	1574	0
517	20231208	110200	99022286	1574	1574	1574	1574	200
518	20231208	110100	98707486	1576	1576	1576	1576	0
519	20231208	110000	98707486	1576	1574	1576	1574	3
520	20231208	105900	98702760	1577	1577	1577	1577	0
521	20231208	105800	98702760	1577	1577	1577	1577	32
522	20231208	105700	98652296	1577	1577	1577	1577	3000
523	20231208	105600	93921296	1577	1577	1577	1577	0
524	20231208	105500	93921296	1577	1578	1578	1577	3000
525	20231208	105400	89190286	1578	1578	1578	1578	0
526	20231208	105300	89190286	1578	1578	1578	1578	0
527	20231208	105200	89190286	1578	1578	1578	1578	2091
528	20231208	105100	85890688	1578	1583	1583	1578	2241
529	20231208	105000	82353481	1579	1579	1579	1579	0
530	20231208	104900	82353481	1579	1579	1579	1579	0
531	20231208	104800	82353481	1579	1579	1579	1579	0
532	20231208	104700	82353481	1579	1579	1579	1579	0
533	20231208	104600	82353481	1579	1580	1580	1579	222
534	20231208	104500	82002738	1579	1579	1579	1579	73
535	20231208	104400	81887471	1579	1579	1579	1579	0
536	20231208	104300	81887471	1579	1579	1579	1579	5
537	20231208	104200	81879576	1575	1575	1575	1575	0
538	20231208	104100	81879576	1575	1575	1575	1575	0
539	20231208	104000	81879576	1575	1575	1575	1575	3000
540	20231208	103900	77154576	1571	1571	1571	1571	0
541	20231208	103800	77154576	1571	1572	1572	1571	2850
542	20231208	103700	72675226	1572	1572	1572	1572	0
543	20231208	103600	72675226	1572	1572	1572	1572	0
544	20231208	103500	72675226	1572	1572	1572	1572	0
545	20231208	103400	72675226	1572	1572	1572	1572	2000
546	20231208	103300	69531226	1580	1580	1580	1580	25
547	20231208	103200	69491726	1580	1580	1580	1580	0
548	20231208	103100	69491726	1580	1579	1580	1579	1606
549	20231208	103000	66955672	1579	1579	1579	1579	1
550	20231208	102900	66954093	1570	1570	1570	1570	0
551	20231208	102800	66954093	1570	1570	1570	1570	0
552	20231208	102700	66954093	1570	1570	1570	1570	0
553	20231208	102600	66954093	1570	1570	1570	1570	0
554	20231208	102500	66954093	1570	1570	1570	1570	46
555	20231208	102400	66881873	1570	1570	1570	1570	0
556	20231208	102300	66881873	1570	1570	1570	1570	0
557	20231208	102200	66881873	1570	1570	1570	1570	0
558	20231208	102100	66881873	1570	1570	1570	1570	390
559	20231208	102000	66269573	1574	1574	1574	1574	0
560	20231208	101900	66269573	1574	1574	1574	1574	0
561	20231208	101800	66269573	1574	1574	1574	1574	0
562	20231208	101700	66269573	1574	1572	1574	1572	145
563	20231208	101600	66041526	1566	1566	1566	1566	0
564	20231208	101500	66041526	1566	1568	1568	1566	5497
565	20231208	101400	57430580	1566	1566	1566	1566	0
566	20231208	101300	57430580	1566	1566	1566	1566	0
567	20231208	101200	57430580	1566	1567	1567	1566	600
568	20231208	101100	56490970	1566	1566	1566	1566	0
569	20231208	101000	56490970	1566	1566	1566	1566	0
570	20231208	100900	56490970	1566	1566	1566	1566	0
571	20231208	100800	56490970	1566	1570	1570	1566	681
572	20231208	100700	55424503	1573	1573	1573	1573	0
573	20231208	100600	55424503	1573	1573	1573	1573	0
574	20231208	100500	55424503	1573	1573	1573	1573	0
575	20231208	100400	55424503	1573	1573	1573	1573	13
576	20231208	100300	55404054	1573	1573	1573	1573	0
577	20231208	100200	55404054	1573	1565	1573	1565	150
578	20231208	100100	55169296	1565	1568	1568	1565	3000
579	20231208	100000	50470785	1566	1567	1567	1566	387
580	20231208	095900	49864742	1566	1566	1566	1566	78
581	20231208	095800	49742594	1565	1565	1565	1565	0
582	20231208	095700	49742594	1565	1565	1565	1565	0
583	20231208	095600	49742594	1565	1570	1570	1565	4000
584	20231208	095500	43476839	1570	1570	1570	1570	2000
585	20231208	095400	40336839	1570	1575	1575	1570	3100
586	20231208	095300	35466040	1575	1575	1575	1575	0
587	20231208	095200	35466040	1575	1575	1575	1575	744
588	20231208	095100	34294240	1575	1578	1578	1575	1000
589	20231208	095000	32719097	1579	1580	1580	1579	51
590	20231208	094900	32638567	1580	1580	1580	1580	0
591	20231208	094800	32638567	1580	1584	1584	1580	5609
592	20231208	094700	23773881	1587	1587	1587	1587	2
593	20231208	094600	23770707	1588	1588	1588	1588	1
594	20231208	094500	23769119	1581	1583	1583	1581	1500
595	20231208	094400	21397341	1582	1582	1582	1582	16
596	20231208	094300	21372029	1582	1584	1584	1582	187
597	20231208	094200	21075887	1585	1585	1585	1585	0
598	20231208	094100	21075887	1585	1584	1585	1584	23
599	20231208	094000	21039433	1585	1585	1585	1585	0
600	20231208	093900	21039433	1585	1590	1590	1585	5
601	20231208	093800	21031494	1590	1585	1590	1585	1081
602	20231208	093700	19317181	1585	1585	1585	1584	100
603	20231208	093600	19158711	1585	1585	1585	1585	1
604	20231208	093500	19157126	1585	1585	1585	1585	0
605	20231208	093400	19157126	1585	1585	1585	1585	10
606	20231208	093300	19141276	1585	1584	1585	1584	65
607	20231208	093200	19038281	1582	1582	1582	1582	12
608	20231208	093100	19019297	1582	1582	1582	1582	0
609	20231208	093000	19019297	1582	1582	1582	1582	100
610	20231208	092900	18861097	1587	1587	1587	1587	0
611	20231208	092800	18861097	1587	1587	1587	1587	0
612	20231208	092700	18861097	1587	1582	1587	1582	100
613	20231208	092600	18702677	1587	1587	1587	1587	10
614	20231208	092500	18686807	1587	1585	1587	1585	113
615	20231208	092400	18507589	1580	1580	1580	1580	30
616	20231208	092300	18460189	1580	1580	1580	1580	0
617	20231208	092200	18460189	1580	1580	1580	1580	168
618	20231208	092100	18194749	1580	1580	1580	1580	0
619	20231208	092000	18194749	1580	1580	1580	1580	1000
620	20231208	091900	16614749	1581	1581	1581	1581	11
621	20231208	091800	16597358	1580	1580	1580	1580	104
622	20231208	091700	16433038	1585	1580	1585	1580	4151
623	20231208	091600	9873703	1581	1585	1585	1581	1416
624	20231208	091500	7634515	1587	1588	1588	1587	276
625	20231208	091400	7196253	1588	1588	1588	1588	0
626	20231208	091300	7196253	1588	1592	1592	1588	121
627	20231208	091200	7003870	1592	1593	1593	1592	65
628	20231208	091100	6900329	1592	1594	1594	1592	33
629	20231208	091000	6847731	1595	1595	1595	1595	5
630	20231208	090900	6839756	1596	1596	1596	1596	0
631	20231208	090800	6839756	1596	1596	1596	1596	10
632	20231208	090700	6823796	1596	1598	1598	1596	401
633	20231208	090600	6183772	1579	1576	1579	1576	1833
634	20231208	090500	3294230	1576	1577	1577	1576	204
635	20231208	090400	2972534	1571	1577	1577	1571	1225
636	20231208	090300	1047969	1578	1577	1578	1577	7
637	20231208	090200	1036929	1580	1580	1580	1580	0
638	20231208	090100	1036929	1580	1581	1581	1580	14
639	20231208	090000	1014805	1580	1580	1580	1565	644