KissMeData/088800/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195500	1306540355	1797	1797	1797	1797	3136
3	20231207	195400	1306540355	1797	1797	1797	1797	0
4	20231207	195300	1306540355	1797	1797	1797	1797	0
5	20231207	195200	1306540355	1797	1797	1797	1797	0
6	20231207	195100	1306540355	1797	1797	1797	1797	0
7	20231207	195000	1306540355	1797	1797	1797	1797	0
8	20231207	194900	1306540355	1797	1797	1797	1797	0
9	20231207	194800	1306540355	1797	1797	1797	1797	0
10	20231207	194700	1306540355	1797	1797	1797	1797	0
11	20231207	194600	1306540355	1797	1797	1797	1797	0
12	20231207	194500	1306540355	1797	1797	1797	1797	0
13	20231207	194400	1306540355	1797	1797	1797	1797	0
14	20231207	194300	1306540355	1797	1797	1797	1797	0
15	20231207	194200	1306540355	1797	1797	1797	1797	0
16	20231207	194100	1306540355	1797	1797	1797	1797	0
17	20231207	194000	1306540355	1797	1797	1797	1797	0
18	20231207	193900	1306540355	1797	1797	1797	1797	0
19	20231207	193800	1306540355	1797	1797	1797	1797	0
20	20231207	193700	1306540355	1797	1797	1797	1797	0
21	20231207	193600	1306540355	1797	1797	1797	1797	0
22	20231207	193500	1306540355	1797	1797	1797	1797	0
23	20231207	193400	1306540355	1797	1797	1797	1797	0
24	20231207	193300	1306540355	1797	1797	1797	1797	0
25	20231207	193200	1306540355	1797	1797	1797	1797	0
26	20231207	193100	1306540355	1797	1797	1797	1797	0
27	20231207	193000	1306540355	1797	1797	1797	1797	0
28	20231207	192900	1306540355	1797	1797	1797	1797	0
29	20231207	192800	1306540355	1797	1797	1797	1797	0
30	20231207	192700	1306540355	1797	1797	1797	1797	0
31	20231207	192600	1306540355	1797	1797	1797	1797	0
32	20231207	192500	1306540355	1797	1797	1797	1797	3136
33	20231207	192400	1306540355	1797	1797	1797	1797	0
34	20231207	192300	1306540355	1797	1797	1797	1797	0
35	20231207	192200	1306540355	1797	1797	1797	1797	0
36	20231207	192100	1306540355	1797	1797	1797	1797	0
37	20231207	192000	1306540355	1797	1797	1797	1797	0
38	20231207	191900	1306540355	1797	1797	1797	1797	0
39	20231207	191800	1306540355	1797	1797	1797	1797	0
40	20231207	191700	1306540355	1797	1797	1797	1797	0
41	20231207	191600	1306540355	1797	1797	1797	1797	0
42	20231207	191500	1306540355	1797	1797	1797	1797	0
43	20231207	191400	1306540355	1797	1797	1797	1797	0
44	20231207	191300	1306540355	1797	1797	1797	1797	0
45	20231207	191200	1306540355	1797	1797	1797	1797	0
46	20231207	191100	1306540355	1797	1797	1797	1797	0
47	20231207	191000	1306540355	1797	1797	1797	1797	0
48	20231207	190900	1306540355	1797	1797	1797	1797	0
49	20231207	190800	1306540355	1797	1797	1797	1797	0
50	20231207	190700	1306540355	1797	1797	1797	1797	0
51	20231207	190600	1306540355	1797	1797	1797	1797	0
52	20231207	190500	1306540355	1797	1797	1797	1797	0
53	20231207	190400	1306540355	1797	1797	1797	1797	0
54	20231207	190300	1306540355	1797	1797	1797	1797	0
55	20231207	190200	1306540355	1797	1797	1797	1797	0
56	20231207	190100	1306540355	1797	1797	1797	1797	0
57	20231207	190000	1306540355	1797	1797	1797	1797	0
58	20231207	185900	1306540355	1797	1797	1797	1797	0
59	20231207	185800	1306540355	1797	1797	1797	1797	0
60	20231207	185700	1306540355	1797	1797	1797	1797	0
61	20231207	185600	1306540355	1797	1797	1797	1797	0
62	20231207	185500	1306540355	1797	1797	1797	1797	3136
63	20231207	185400	1306540355	1797	1797	1797	1797	0
64	20231207	185300	1306540355	1797	1797	1797	1797	0
65	20231207	185200	1306540355	1797	1797	1797	1797	0
66	20231207	185100	1306540355	1797	1797	1797	1797	0
67	20231207	185000	1306540355	1797	1797	1797	1797	0
68	20231207	184900	1306540355	1797	1797	1797	1797	0
69	20231207	184800	1306540355	1797	1797	1797	1797	0
70	20231207	184700	1306540355	1797	1797	1797	1797	0
71	20231207	184600	1306540355	1797	1797	1797	1797	0
72	20231207	184500	1306540355	1797	1797	1797	1797	0
73	20231207	184400	1306540355	1797	1797	1797	1797	0
74	20231207	184300	1306540355	1797	1797	1797	1797	0
75	20231207	184200	1306540355	1797	1797	1797	1797	0
76	20231207	184100	1306540355	1797	1797	1797	1797	0
77	20231207	184000	1306540355	1797	1797	1797	1797	0
78	20231207	183900	1306540355	1797	1797	1797	1797	0
79	20231207	183800	1306540355	1797	1797	1797	1797	0
80	20231207	183700	1306540355	1797	1797	1797	1797	0
81	20231207	183600	1306540355	1797	1797	1797	1797	0
82	20231207	183500	1306540355	1797	1797	1797	1797	0
83	20231207	183400	1306540355	1797	1797	1797	1797	0
84	20231207	183300	1306540355	1797	1797	1797	1797	0
85	20231207	183200	1306540355	1797	1797	1797	1797	0
86	20231207	183100	1306540355	1797	1797	1797	1797	0
87	20231207	183000	1306540355	1797	1797	1797	1797	0
88	20231207	182900	1306540355	1797	1797	1797	1797	0
89	20231207	182800	1306540355	1797	1797	1797	1797	0
90	20231207	182700	1306540355	1797	1797	1797	1797	0
91	20231207	182600	1306540355	1797	1797	1797	1797	0
92	20231207	182500	1306540355	1797	1797	1797	1797	3136
93	20231207	182400	1306540355	1797	1797	1797	1797	0
94	20231207	182300	1306540355	1797	1797	1797	1797	0
95	20231207	182200	1306540355	1797	1797	1797	1797	0
96	20231207	182100	1306540355	1797	1797	1797	1797	0
97	20231207	182000	1306540355	1797	1797	1797	1797	0
98	20231207	181900	1306540355	1797	1797	1797	1797	0
99	20231207	181800	1306540355	1797	1797	1797	1797	0
100	20231207	181700	1306540355	1797	1797	1797	1797	0
101	20231207	181600	1306540355	1797	1797	1797	1797	0
102	20231207	181500	1306540355	1797	1797	1797	1797	0
103	20231207	181400	1306540355	1797	1797	1797	1797	0
104	20231207	181300	1306540355	1797	1797	1797	1797	0
105	20231207	181200	1306540355	1797	1797	1797	1797	0
106	20231207	181100	1306540355	1797	1797	1797	1797	0
107	20231207	181000	1306540355	1797	1797	1797	1797	0
108	20231207	180900	1306540355	1797	1797	1797	1797	0
109	20231207	180800	1306540355	1797	1797	1797	1797	0
110	20231207	180700	1306540355	1797	1797	1797	1797	0
111	20231207	180600	1306540355	1797	1797	1797	1797	0
112	20231207	180500	1306540355	1797	1797	1797	1797	0
113	20231207	180400	1306540355	1797	1797	1797	1797	0
114	20231207	180300	1306540355	1797	1797	1797	1797	0
115	20231207	180200	1306540355	1797	1797	1797	1797	0
116	20231207	180100	1306540355	1797	1797	1797	1797	0
117	20231207	180000	1306540355	1797	1797	1797	1797	0
118	20231207	175900	1306540355	1797	1797	1797	1797	0
119	20231207	175800	1306540355	1797	1797	1797	1797	0
120	20231207	175700	1306540355	1797	1797	1797	1797	0
121	20231207	175600	1306540355	1797	1797	1797	1797	0
122	20231207	175500	1306540355	1797	1797	1797	1797	3136
123	20231207	175400	1306540355	1797	1797	1797	1797	0
124	20231207	175300	1306540355	1797	1797	1797	1797	0
125	20231207	175200	1306540355	1797	1797	1797	1797	0
126	20231207	175100	1306540355	1797	1797	1797	1797	0
127	20231207	175000	1306540355	1797	1797	1797	1797	0
128	20231207	174900	1306540355	1797	1797	1797	1797	0
129	20231207	174800	1306540355	1797	1797	1797	1797	0
130	20231207	174700	1306540355	1797	1797	1797	1797	0
131	20231207	174600	1306540355	1797	1797	1797	1797	0
132	20231207	174500	1306540355	1797	1797	1797	1797	0
133	20231207	174400	1306540355	1797	1797	1797	1797	0
134	20231207	174300	1306540355	1797	1797	1797	1797	0
135	20231207	174200	1306540355	1797	1797	1797	1797	0
136	20231207	174100	1306540355	1797	1797	1797	1797	0
137	20231207	174000	1306540355	1797	1797	1797	1797	0
138	20231207	173900	1306540355	1797	1797	1797	1797	0
139	20231207	173800	1306540355	1797	1797	1797	1797	0
140	20231207	173700	1306540355	1797	1797	1797	1797	0
141	20231207	173600	1306540355	1797	1797	1797	1797	0
142	20231207	173500	1306540355	1797	1797	1797	1797	0
143	20231207	173400	1306540355	1797	1797	1797	1797	0
144	20231207	173300	1306540355	1797	1797	1797	1797	0
145	20231207	173200	1306540355	1797	1797	1797	1797	0
146	20231207	173100	1306540355	1797	1797	1797	1797	0
147	20231207	173000	1306540355	1797	1797	1797	1797	0
148	20231207	172900	1306540355	1797	1797	1797	1797	0
149	20231207	172800	1306540355	1797	1797	1797	1797	0
150	20231207	172700	1306540355	1797	1797	1797	1797	0
151	20231207	172600	1306540355	1797	1797	1797	1797	0
152	20231207	172500	1306540355	1797	1797	1797	1797	3136
153	20231207	172400	1306540355	1797	1797	1797	1797	0
154	20231207	172300	1306540355	1797	1797	1797	1797	0
155	20231207	172200	1306540355	1797	1797	1797	1797	0
156	20231207	172100	1306540355	1797	1797	1797	1797	0
157	20231207	172000	1306540355	1797	1797	1797	1797	0
158	20231207	171900	1306540355	1797	1797	1797	1797	0
159	20231207	171800	1306540355	1797	1797	1797	1797	0
160	20231207	171700	1306540355	1797	1797	1797	1797	0
161	20231207	171600	1306540355	1797	1797	1797	1797	0
162	20231207	171500	1306540355	1797	1797	1797	1797	0
163	20231207	171400	1306540355	1797	1797	1797	1797	0
164	20231207	171300	1306540355	1797	1797	1797	1797	0
165	20231207	171200	1306540355	1797	1797	1797	1797	0
166	20231207	171100	1306540355	1797	1797	1797	1797	0
167	20231207	171000	1306540355	1797	1797	1797	1797	0
168	20231207	170900	1306540355	1797	1797	1797	1797	0
169	20231207	170800	1306540355	1797	1797	1797	1797	0
170	20231207	170700	1306540355	1797	1797	1797	1797	0
171	20231207	170600	1306540355	1797	1797	1797	1797	0
172	20231207	170500	1306540355	1797	1797	1797	1797	0
173	20231207	170400	1306540355	1797	1797	1797	1797	0
174	20231207	170300	1306540355	1797	1797	1797	1797	0
175	20231207	170200	1306540355	1797	1797	1797	1797	0
176	20231207	170100	1306540355	1797	1797	1797	1797	0
177	20231207	170000	1306540355	1797	1797	1797	1797	0
178	20231207	165900	1306540355	1797	1797	1797	1797	0
179	20231207	165800	1306540355	1797	1797	1797	1797	0
180	20231207	165700	1306540355	1797	1797	1797	1797	0
181	20231207	165600	1306540355	1797	1797	1797	1797	0
182	20231207	165500	1306540355	1797	1797	1797	1797	3136
183	20231207	165400	1306540355	1797	1797	1797	1797	0
184	20231207	165300	1306540355	1797	1797	1797	1797	0
185	20231207	165200	1306540355	1797	1797	1797	1797	0
186	20231207	165100	1306540355	1797	1797	1797	1797	0
187	20231207	165000	1306540355	1797	1797	1797	1797	0
188	20231207	164900	1306540355	1797	1797	1797	1797	0
189	20231207	164800	1306540355	1797	1797	1797	1797	0
190	20231207	164700	1306540355	1797	1797	1797	1797	0
191	20231207	164600	1306540355	1797	1797	1797	1797	0
192	20231207	164500	1306540355	1797	1797	1797	1797	0
193	20231207	164400	1306540355	1797	1797	1797	1797	0
194	20231207	164300	1306540355	1797	1797	1797	1797	0
195	20231207	164200	1306540355	1797	1797	1797	1797	0
196	20231207	164100	1306540355	1797	1797	1797	1797	0
197	20231207	164000	1306540355	1797	1797	1797	1797	0
198	20231207	163900	1306540355	1797	1797	1797	1797	0
199	20231207	163800	1306540355	1797	1797	1797	1797	0
200	20231207	163700	1306540355	1797	1797	1797	1797	0
201	20231207	163600	1306540355	1797	1797	1797	1797	0
202	20231207	163500	1306540355	1797	1797	1797	1797	0
203	20231207	163400	1306540355	1797	1797	1797	1797	0
204	20231207	163300	1306540355	1797	1797	1797	1797	0
205	20231207	163200	1306540355	1797	1797	1797	1797	0
206	20231207	163100	1306540355	1797	1797	1797	1797	0
207	20231207	163000	1306540355	1797	1797	1797	1797	0
208	20231207	162900	1306540355	1797	1797	1797	1797	0
209	20231207	162800	1306540355	1797	1797	1797	1797	0
210	20231207	162700	1306540355	1797	1797	1797	1797	0
211	20231207	162600	1306540355	1797	1797	1797	1797	0
212	20231207	162500	1306540355	1797	1797	1797	1797	3136
213	20231207	162400	1306540355	1797	1797	1797	1797	0
214	20231207	162300	1306540355	1797	1797	1797	1797	0
215	20231207	162200	1306540355	1797	1797	1797	1797	0
216	20231207	162100	1306540355	1797	1797	1797	1797	0
217	20231207	162000	1306540355	1797	1797	1797	1797	0
218	20231207	161900	1306540355	1797	1797	1797	1797	0
219	20231207	161800	1306540355	1797	1797	1797	1797	0
220	20231207	161700	1306540355	1797	1797	1797	1797	0
221	20231207	161600	1306540355	1797	1797	1797	1797	0
222	20231207	161500	1306540355	1797	1797	1797	1797	0
223	20231207	161400	1306540355	1797	1797	1797	1797	0
224	20231207	161300	1306540355	1797	1797	1797	1797	0
225	20231207	161200	1306540355	1797	1797	1797	1797	0
226	20231207	161100	1306540355	1797	1797	1797	1797	0
227	20231207	161000	1306540355	1797	1797	1797	1797	0
228	20231207	160900	1306540355	1797	1797	1797	1797	0
229	20231207	160800	1306540355	1797	1797	1797	1797	0
230	20231207	160700	1306540355	1797	1797	1797	1797	0
231	20231207	160600	1306540355	1797	1797	1797	1797	0
232	20231207	160500	1306540355	1797	1797	1797	1797	0
233	20231207	160400	1306540355	1797	1797	1797	1797	0
234	20231207	160300	1306540355	1797	1797	1797	1797	0
235	20231207	160200	1306540355	1797	1797	1797	1797	0
236	20231207	160100	1306540355	1797	1797	1797	1797	0
237	20231207	160000	1306540355	1797	1797	1797	1797	0
238	20231207	155900	1306540355	1797	1797	1797	1797	0
239	20231207	155800	1306540355	1797	1797	1797	1797	0
240	20231207	155700	1306540355	1797	1797	1797	1797	0
241	20231207	155600	1306540355	1797	1797	1797	1797	0
242	20231207	155500	1306540355	1797	1797	1797	1797	3136
243	20231207	155400	1306540355	1797	1797	1797	1797	0
244	20231207	155300	1306540355	1797	1797	1797	1797	0
245	20231207	155200	1306540355	1797	1797	1797	1797	0
246	20231207	155100	1306540355	1797	1797	1797	1797	0
247	20231207	155000	1306540355	1797	1797	1797	1797	0
248	20231207	154900	1306540355	1797	1797	1797	1797	0
249	20231207	154800	1306540355	1797	1797	1797	1797	0
250	20231207	154700	1306540355	1797	1797	1797	1797	0
251	20231207	154600	1306540355	1797	1797	1797	1797	0
252	20231207	154500	1306540355	1797	1797	1797	1797	0
253	20231207	154400	1306540355	1797	1797	1797	1797	0
254	20231207	154300	1306540355	1797	1797	1797	1797	0
255	20231207	154200	1306540355	1797	1797	1797	1797	0
256	20231207	154100	1306540355	1797	1797	1797	1797	0
257	20231207	154000	1306540355	1797	1797	1797	1797	0
258	20231207	153900	1306540355	1797	1797	1797	1797	0
259	20231207	153800	1306540355	1797	1797	1797	1797	0
260	20231207	153700	1306540355	1797	1797	1797	1797	0
261	20231207	153600	1306540355	1797	1797	1797	1797	0
262	20231207	153500	1306540355	1797	1797	1797	1797	0
263	20231207	153400	1306540355	1797	1797	1797	1797	0
264	20231207	153300	1306540355	1797	1797	1797	1797	0
265	20231207	153200	1306540355	1797	1797	1797	1797	0
266	20231207	153100	1306540355	1797	1797	1797	1797	0
267	20231207	153000	1306540355	1797	1797	1797	1797	3136
268	20231207	152900	1300904963	1798	1798	1798	1798	0
269	20231207	152800	1300904963	1798	1798	1798	1798	0
270	20231207	152700	1300904963	1798	1798	1798	1798	0
271	20231207	152600	1300904963	1798	1798	1798	1798	0
272	20231207	152500	1300904963	1798	1798	1798	1798	0
273	20231207	152400	1300904963	1798	1798	1798	1798	0
274	20231207	152300	1300904963	1798	1798	1798	1798	0
275	20231207	152200	1300904963	1798	1798	1798	1798	0
276	20231207	152100	1300904963	1798	1798	1798	1798	0
277	20231207	152000	1300904963	1798	1798	1798	1798	0
278	20231207	151900	1300904963	1798	1798	1799	1797	1779
279	20231207	151800	1297707441	1799	1799	1799	1798	220
280	20231207	151700	1297311662	1799	1796	1799	1786	8040
281	20231207	151600	1282898118	1796	1795	1796	1794	481
282	20231207	151500	1282034717	1795	1795	1795	1795	259
283	20231207	151400	1281569812	1795	1795	1795	1794	504
284	20231207	151300	1280665137	1795	1792	1795	1791	719
285	20231207	151200	1279377159	1791	1788	1792	1787	15585
286	20231207	151100	1251508307	1788	1792	1792	1788	13086
287	20231207	151000	1228088605	1793	1798	1799	1792	4766
288	20231207	150900	1219533198	1799	1800	1800	1798	883
289	20231207	150800	1217945548	1799	1803	1804	1799	2042
290	20231207	150700	1214270476	1803	1804	1804	1801	1771
291	20231207	150600	1211080061	1802	1802	1804	1801	126
292	20231207	150500	1210853002	1804	1802	1804	1801	659
293	20231207	150400	1209666076	1803	1803	1804	1802	118
294	20231207	150300	1209453425	1804	1804	1804	1801	123
295	20231207	150200	1209231757	1805	1805	1805	1803	341
296	20231207	150100	1208616260	1804	1800	1806	1800	1967
297	20231207	150000	1205065926	1801	1800	1801	1800	158
298	20231207	145900	1204781499	1800	1799	1800	1798	1398
299	20231207	145800	1202265731	1799	1799	1800	1798	499
300	20231207	145700	1201368525	1799	1798	1800	1798	6
301	20231207	145600	1201357730	1798	1800	1800	1798	65
302	20231207	145500	1201240844	1799	1799	1800	1799	280
303	20231207	145400	1200737123	1799	1799	1800	1799	10
304	20231207	145300	1200719130	1800	1799	1800	1799	17
305	20231207	145200	1200688541	1800	1800	1800	1799	82
306	20231207	145100	1200541006	1799	1799	1800	1798	47
307	20231207	145000	1200456443	1800	1799	1801	1799	331
308	20231207	144900	1199860845	1799	1797	1799	1797	41
309	20231207	144800	1199787131	1797	1796	1797	1796	10
310	20231207	144700	1199769162	1797	1796	1797	1796	18
311	20231207	144600	1199736822	1797	1794	1797	1794	336
312	20231207	144500	1199134024	1794	1798	1798	1794	1074
313	20231207	144400	1197206039	1797	1796	1797	1796	334
314	20231207	144300	1196606033	1797	1795	1797	1794	163
315	20231207	144200	1196313592	1796	1797	1797	1794	748
316	20231207	144100	1194971233	1796	1795	1798	1795	1046
317	20231207	144000	1193093587	1795	1800	1800	1795	713
318	20231207	143900	1191813375	1800	1800	1801	1797	198
319	20231207	143800	1191457401	1798	1801	1801	1798	238
320	20231207	143700	1191029458	1798	1800	1801	1798	1367
321	20231207	143600	1188570577	1801	1800	1802	1798	3144
322	20231207	143500	1182912427	1799	1800	1802	1799	411
323	20231207	143400	1182172870	1799	1801	1805	1799	852
324	20231207	143300	1180639022	1800	1805	1806	1800	769
325	20231207	143200	1179254500	1805	1803	1805	1802	119
326	20231207	143100	1179039735	1804	1802	1804	1801	2208
327	20231207	143000	1175058726	1801	1800	1802	1800	8
328	20231207	142900	1175044316	1802	1802	1802	1799	358
329	20231207	142800	1174400114	1802	1800	1802	1800	1986
330	20231207	142700	1170825168	1800	1801	1801	1799	102
331	20231207	142600	1170641567	1802	1802	1802	1802	575
332	20231207	142500	1169605417	1802	1799	1802	1799	1818
333	20231207	142400	1166333537	1800	1800	1801	1800	1185
334	20231207	142300	1164200535	1801	1801	1801	1800	1410
335	20231207	142200	1161661781	1798	1796	1798	1796	1025
336	20231207	142100	1159818952	1796	1796	1796	1796	210
337	20231207	142000	1159441792	1793	1794	1794	1791	3665
338	20231207	141900	1152877436	1794	1794	1794	1794	305
339	20231207	141800	1152330266	1794	1793	1794	1793	571
340	20231207	141700	1151306462	1792	1794	1794	1792	21
341	20231207	141600	1151268818	1795	1795	1795	1795	350
342	20231207	141500	1150640568	1796	1795	1796	1795	5
343	20231207	141400	1150631592	1790	1796	1796	1790	1240
344	20231207	141300	1148409708	1797	1792	1797	1792	1000
345	20231207	141200	1146614617	1792	1791	1792	1790	3205
346	20231207	141100	1140877249	1791	1793	1793	1791	2804
347	20231207	141000	1135854997	1793	1794	1794	1793	3657
348	20231207	140900	1129297972	1794	1796	1796	1794	1016
349	20231207	140800	1127475241	1796	1795	1796	1795	485
350	20231207	140700	1126604643	1795	1793	1795	1792	972
351	20231207	140600	1124861286	1792	1793	1793	1792	2
352	20231207	140500	1124857701	1792	1791	1792	1791	413
353	20231207	140400	1124117918	1791	1792	1792	1790	1323
354	20231207	140300	1121748321	1793	1792	1793	1791	3250
355	20231207	140200	1115924562	1793	1795	1795	1793	1163
356	20231207	140100	1113838326	1794	1796	1796	1794	1949
357	20231207	140000	1110339742	1796	1797	1797	1796	1267
358	20231207	135900	1108063187	1798	1798	1799	1797	1087
359	20231207	135800	1106109798	1799	1802	1802	1798	18024
360	20231207	135700	1073670151	1801	1802	1802	1801	134
361	20231207	135600	1073428815	1802	1801	1802	1801	572
362	20231207	135500	1072398629	1801	1801	1802	1801	1165
363	20231207	135400	1070300462	1802	1801	1802	1801	504
364	20231207	135300	1069392756	1801	1801	1802	1800	3056
365	20231207	135200	1063890051	1800	1801	1801	1800	1299
366	20231207	135100	1061551341	1800	1800	1800	1800	740
367	20231207	135000	1060219341	1800	1801	1801	1800	31
368	20231207	134900	1060163539	1801	1801	1801	1801	142
369	20231207	134800	1059907797	1801	1801	1801	1801	4
370	20231207	134700	1059900593	1801	1802	1802	1801	7
371	20231207	134600	1059887983	1802	1801	1802	1801	607
372	20231207	134500	1058794769	1801	1801	1801	1801	720
373	20231207	134400	1057498049	1801	1802	1802	1801	2599
374	20231207	134300	1052816896	1803	1804	1804	1802	1830
375	20231207	134200	1049517898	1805	1805	1805	1805	0
376	20231207	134100	1049517898	1805	1805	1806	1805	622
377	20231207	134000	1048395187	1806	1806	1806	1806	201
378	20231207	133900	1048032181	1806	1806	1806	1806	111
379	20231207	133800	1047831715	1805	1805	1806	1805	81
380	20231207	133700	1047685505	1806	1806	1806	1806	132
381	20231207	133600	1047447113	1806	1804	1806	1804	36
382	20231207	133500	1047382167	1804	1804	1804	1804	501
383	20231207	133400	1046478363	1804	1804	1804	1804	5
384	20231207	133300	1046469343	1802	1802	1802	1802	100
385	20231207	133200	1046289143	1802	1805	1805	1802	3071
386	20231207	133100	1040749080	1806	1806	1806	1806	492
387	20231207	133000	1039860528	1806	1808	1808	1806	1105
388	20231207	132900	1037864888	1806	1806	1806	1806	100
389	20231207	132800	1037684288	1806	1807	1807	1806	440
390	20231207	132700	1036889602	1807	1807	1807	1807	173
391	20231207	132600	1036576991	1807	1810	1810	1807	6372
392	20231207	132500	1025057106	1810	1810	1810	1810	124
393	20231207	132400	1024832666	1810	1810	1810	1810	323
394	20231207	132300	1024248036	1810	1810	1810	1810	0
395	20231207	132200	1024248036	1810	1809	1810	1809	218
396	20231207	132100	1023853476	1810	1810	1810	1810	79
397	20231207	132000	1023710486	1810	1810	1810	1810	1
398	20231207	131900	1023708676	1810	1808	1810	1808	506
399	20231207	131800	1022793826	1808	1809	1809	1808	1838
400	20231207	131700	1019470441	1809	1809	1809	1809	2
401	20231207	131600	1019466823	1809	1810	1810	1809	1827
402	20231207	131500	1016161779	1811	1811	1811	1811	1
403	20231207	131400	1016159968	1809	1809	1809	1809	602
404	20231207	131300	1015070950	1809	1810	1811	1809	536
405	20231207	131200	1014101316	1811	1810	1811	1809	479
406	20231207	131100	1013234111	1810	1809	1810	1809	508
407	20231207	131000	1012315133	1810	1810	1810	1810	11
408	20231207	130900	1012295223	1810	1810	1811	1810	318
409	20231207	130800	1011719640	1810	1809	1810	1809	282
410	20231207	130700	1011209270	1809	1808	1809	1808	367
411	20231207	130600	1010545728	1808	1807	1808	1807	210
412	20231207	130500	1010166148	1808	1807	1808	1807	741
413	20231207	130400	1008827145	1807	1807	1807	1807	3
414	20231207	130300	1008821724	1807	1805	1807	1805	689
415	20231207	130200	1007577593	1806	1806	1806	1805	1289
416	20231207	130100	1005250945	1806	1806	1806	1806	54
417	20231207	130000	1005153421	1806	1806	1806	1806	6
418	20231207	125900	1005142585	1806	1806	1806	1805	22
419	20231207	125800	1005102865	1806	1805	1806	1805	112
420	20231207	125700	1004900703	1805	1805	1805	1805	38
421	20231207	125600	1004832113	1803	1806	1806	1803	641
422	20231207	125500	1003675751	1803	1805	1806	1803	1871
423	20231207	125400	1000298997	1805	1804	1805	1804	476
424	20231207	125300	999440237	1804	1804	1804	1804	2
425	20231207	125200	999436629	1804	1804	1804	1804	150
426	20231207	125100	999166029	1804	1804	1804	1803	5
427	20231207	125000	999157010	1804	1803	1804	1803	87
428	20231207	124900	999000143	1804	1804	1804	1803	5
429	20231207	124800	998991125	1804	1806	1806	1804	406
430	20231207	124700	998258287	1803	1801	1803	1801	1167
431	20231207	124600	996155528	1800	1799	1800	1799	768
432	20231207	124500	994773748	1800	1804	1804	1799	14999
433	20231207	124400	967767250	1804	1804	1804	1804	0
434	20231207	124300	967767250	1804	1804	1804	1804	1397
435	20231207	124200	965247062	1804	1804	1804	1804	5
436	20231207	124100	965238042	1804	1804	1804	1804	50
437	20231207	124000	965147842	1804	1804	1804	1804	66
438	20231207	123900	965028778	1804	1804	1804	1803	214
439	20231207	123800	964642732	1804	1804	1804	1803	111
440	20231207	123700	964442489	1804	1804	1804	1804	459
441	20231207	123600	963614453	1803	1804	1804	1803	338
442	20231207	123500	963004739	1804	1804	1804	1804	633
443	20231207	123400	961862807	1804	1809	1810	1804	1509
444	20231207	123300	959137011	1810	1810	1810	1808	290
445	20231207	123200	958612177	1811	1809	1811	1809	498
446	20231207	123100	957711041	1809	1810	1810	1809	25
447	20231207	123000	957665796	1810	1810	1810	1810	2
448	20231207	122900	957662176	1810	1810	1810	1810	0
449	20231207	122800	957662176	1810	1810	1810	1810	5
450	20231207	122700	957653126	1810	1810	1810	1810	0
451	20231207	122600	957653126	1810	1810	1810	1810	1
452	20231207	122500	957651316	1804	1811	1811	1804	8688
453	20231207	122400	941957779	1811	1812	1812	1811	82
454	20231207	122300	941809267	1812	1811	1812	1811	42
455	20231207	122200	941733202	1811	1811	1811	1811	10
456	20231207	122100	941715092	1811	1811	1811	1811	0
457	20231207	122000	941715092	1811	1811	1811	1811	634
458	20231207	121900	940566918	1811	1811	1811	1810	433
459	20231207	121800	939783151	1811	1810	1811	1810	129
460	20231207	121700	939549660	1810	1810	1810	1810	431
461	20231207	121600	938769550	1810	1808	1810	1808	437
462	20231207	121500	937979328	1808	1808	1808	1808	58
463	20231207	121400	937874464	1808	1808	1808	1808	858
464	20231207	121300	936323200	1807	1807	1807	1806	456
465	20231207	121200	935499546	1807	1807	1807	1807	595
466	20231207	121100	934424381	1808	1808	1808	1808	132
467	20231207	121000	934185725	1808	1808	1808	1808	28
468	20231207	120900	934135101	1808	1811	1811	1808	731
469	20231207	120800	932813348	1810	1810	1810	1810	8
470	20231207	120700	932798868	1811	1811	1811	1811	308
471	20231207	120600	932241080	1812	1813	1813	1812	1709
472	20231207	120500	929144371	1813	1813	1813	1812	8
473	20231207	120400	929129871	1810	1809	1810	1809	1015
474	20231207	120300	927292727	1809	1809	1810	1809	23
475	20231207	120200	927251119	1809	1810	1810	1808	3694
476	20231207	120100	920569069	1810	1810	1810	1809	144
477	20231207	120000	920308443	1810	1810	1810	1810	722
478	20231207	115900	919001623	1810	1810	1810	1810	24
479	20231207	115800	918958183	1810	1814	1814	1810	13964
480	20231207	115700	893676956	1815	1815	1815	1814	44
481	20231207	115600	893597131	1816	1815	1816	1814	651
482	20231207	115500	892415710	1814	1816	1816	1814	308
483	20231207	115400	891856765	1816	1817	1818	1816	1673
484	20231207	115300	888816118	1817	1817	1817	1817	4
485	20231207	115200	888808850	1818	1818	1818	1818	1
486	20231207	115100	888807032	1816	1814	1816	1814	439
487	20231207	115000	888010672	1813	1813	1813	1813	620
488	20231207	114900	886886612	1813	1813	1813	1813	212
489	20231207	114800	886502256	1814	1813	1814	1813	10
490	20231207	114700	886484125	1814	1814	1814	1813	135
491	20231207	114600	886239360	1814	1815	1815	1814	118
492	20231207	114500	886025306	1815	1816	1816	1815	475
493	20231207	114400	885163177	1816	1819	1819	1816	2220
494	20231207	114300	881129380	1819	1817	1819	1817	333
495	20231207	114200	880523989	1817	1817	1817	1817	22
496	20231207	114100	880484015	1817	1815	1817	1815	26
497	20231207	114000	880436815	1815	1815	1815	1815	24
498	20231207	113900	880393255	1814	1814	1814	1814	1124
499	20231207	113800	878354319	1814	1813	1814	1813	64
500	20231207	113700	878238227	1814	1813	1814	1813	291
501	20231207	113600	877710554	1813	1814	1814	1812	276
502	20231207	113500	877210132	1814	1813	1814	1813	3
503	20231207	113400	877204692	1813	1812	1814	1812	31
504	20231207	113300	877148484	1812	1812	1812	1811	353
505	20231207	113200	876508942	1811	1813	1813	1811	2500
506	20231207	113100	871979121	1813	1813	1813	1813	400
507	20231207	113000	871253921	1814	1814	1814	1813	367
508	20231207	112900	870588521	1814	1814	1814	1814	11
509	20231207	112800	870568567	1814	1818	1818	1813	1941
510	20231207	112700	867047653	1818	1818	1819	1818	583
511	20231207	112600	865987688	1818	1815	1818	1815	1003
512	20231207	112500	864166095	1816	1816	1816	1816	6
513	20231207	112400	864155199	1815	1816	1816	1813	981
514	20231207	112300	862375846	1816	1815	1816	1815	53
515	20231207	112200	862279648	1815	1816	1816	1815	1180
516	20231207	112100	860137942	1815	1815	1815	1815	303
517	20231207	112000	859587997	1815	1816	1816	1815	2256
518	20231207	111900	855493237	1815	1816	1816	1815	216
519	20231207	111800	855100982	1816	1816	1816	1816	1017
520	20231207	111700	853254110	1816	1819	1820	1816	6264
521	20231207	111600	841871092	1819	1819	1819	1819	18
522	20231207	111500	841838350	1819	1820	1820	1819	217
523	20231207	111400	841443474	1821	1820	1821	1820	13
524	20231207	111300	841419804	1820	1821	1821	1820	3025
525	20231207	111200	835914243	1822	1824	1824	1821	665
526	20231207	111100	834703050	1824	1823	1824	1823	389
527	20231207	111000	833993902	1823	1823	1823	1823	24
528	20231207	110900	833950150	1823	1825	1825	1820	1227
529	20231207	110800	831715715	1825	1825	1825	1825	2
530	20231207	110700	831712065	1825	1825	1825	1825	32
531	20231207	110600	831653665	1825	1825	1825	1825	4
532	20231207	110500	831646365	1825	1819	1825	1819	3072
533	20231207	110400	826054603	1819	1819	1819	1819	4
534	20231207	110300	826047327	1819	1819	1819	1817	146
535	20231207	110200	825781965	1819	1818	1819	1818	4
536	20231207	110100	825774692	1818	1818	1819	1818	226
537	20231207	110000	825363821	1819	1819	1819	1819	7
538	20231207	105900	825351088	1819	1819	1819	1819	1
539	20231207	105800	825349269	1817	1819	1819	1817	1027
540	20231207	105700	823482863	1819	1818	1819	1818	2
541	20231207	105600	823479226	1817	1817	1817	1817	0
542	20231207	105500	823479226	1817	1817	1817	1817	1047
543	20231207	105400	821576827	1817	1818	1818	1817	452
544	20231207	105300	820755093	1818	1820	1820	1818	4365
545	20231207	105200	812816374	1820	1820	1820	1820	1471
546	20231207	105100	810139154	1821	1821	1821	1820	704
547	20231207	105000	808857570	1820	1820	1820	1820	1482
548	20231207	104900	806160330	1819	1819	1819	1819	260
549	20231207	104800	805687390	1819	1820	1820	1819	995
550	20231207	104700	803877335	1820	1825	1825	1820	3552
551	20231207	104600	797409293	1826	1826	1826	1826	3795
552	20231207	104500	790479623	1826	1825	1826	1825	125
553	20231207	104400	790251427	1821	1821	1821	1821	105
554	20231207	104300	790060222	1821	1821	1821	1821	936
555	20231207	104200	788355766	1821	1822	1826	1821	1881
556	20231207	104100	784924219	1821	1819	1821	1819	1223
557	20231207	104000	782697352	1819	1820	1820	1819	1565
558	20231207	103900	779849525	1820	1821	1821	1820	689
559	20231207	103800	778595356	1821	1821	1821	1821	0
560	20231207	103700	778595356	1821	1821	1821	1821	0
561	20231207	103600	778595356	1821	1823	1824	1820	5740
562	20231207	103500	768145655	1824	1824	1824	1824	50
563	20231207	103400	768054455	1820	1822	1822	1818	4660
564	20231207	103300	759572339	1822	1823	1823	1822	2770
565	20231207	103200	754523869	1823	1823	1823	1823	2
566	20231207	103100	754520223	1823	1825	1825	1823	398
567	20231207	103000	753793993	1826	1828	1828	1826	606
568	20231207	102900	752686732	1828	1829	1829	1828	313
569	20231207	102800	752114270	1829	1829	1829	1829	0
570	20231207	102700	752114270	1829	1830	1830	1829	1899
571	20231207	102600	748639603	1830	1832	1832	1830	1809
572	20231207	102500	745326226	1833	1835	1835	1833	1443
573	20231207	102400	742680976	1836	1834	1836	1834	1027
574	20231207	102300	740797140	1835	1835	1835	1832	83
575	20231207	102200	740644838	1835	1830	1835	1830	2179
576	20231207	102100	736649051	1830	1828	1830	1828	805
577	20231207	102000	735176608	1828	1827	1828	1826	421
578	20231207	101900	734407395	1826	1826	1826	1826	1006
579	20231207	101800	732570439	1827	1823	1827	1823	12847
580	20231207	101700	709134842	1822	1818	1822	1817	1893
581	20231207	101600	705691235	1818	1824	1824	1818	16503
582	20231207	101500	675654844	1824	1824	1825	1824	346
583	20231207	101400	675023436	1823	1825	1826	1822	13968
584	20231207	101300	649564452	1826	1825	1826	1824	1923
585	20231207	101200	646054870	1825	1830	1830	1825	901
586	20231207	101100	644409992	1830	1827	1832	1827	3871
587	20231207	101000	637328997	1823	1828	1828	1822	789
588	20231207	100900	635891042	1822	1829	1829	1822	14295
589	20231207	100800	609807569	1829	1830	1831	1829	804
590	20231207	100700	608336151	1830	1831	1831	1830	1611
591	20231207	100600	605387713	1832	1834	1834	1832	308
592	20231207	100500	604823453	1832	1835	1835	1832	900
593	20231207	100400	603173453	1832	1835	1835	1832	2214
594	20231207	100300	599114063	1836	1835	1836	1834	366
595	20231207	100200	598442715	1835	1837	1837	1835	2007
596	20231207	100100	594756684	1838	1836	1838	1836	1180
597	20231207	100000	592588926	1836	1829	1836	1828	4726
598	20231207	095900	583939511	1829	1829	1830	1829	4197
599	20231207	095800	576261214	1824	1825	1825	1824	13502
600	20231207	095700	551620563	1825	1830	1830	1825	10020
601	20231207	095600	533333778	1830	1831	1831	1826	15135
602	20231207	095500	505658454	1830	1835	1835	1830	5460
603	20231207	095400	495653263	1836	1835	1836	1835	592
604	20231207	095300	494566642	1835	1835	1835	1835	52
605	20231207	095200	494471222	1836	1833	1836	1833	819
606	20231207	095100	492969992	1833	1839	1839	1833	2200
607	20231207	095000	488932422	1839	1838	1840	1838	3142
608	20231207	094900	483157259	1838	1841	1841	1838	640
609	20231207	094800	481979022	1841	1843	1843	1841	445
610	20231207	094700	481159657	1844	1843	1844	1843	1792
611	20231207	094600	477855737	1843	1842	1844	1842	1184
612	20231207	094500	475674550	1841	1838	1841	1838	2094
613	20231207	094400	471824620	1839	1838	1839	1838	471
614	20231207	094300	470958528	1838	1834	1840	1832	3646
615	20231207	094200	464274080	1834	1841	1841	1834	2782
616	20231207	094100	459155694	1842	1842	1842	1842	260
617	20231207	094000	458676774	1841	1841	1841	1841	120
618	20231207	093900	458455854	1841	1840	1841	1840	201
619	20231207	093800	458085833	1840	1842	1842	1840	1712
620	20231207	093700	454935491	1844	1844	1845	1842	254
621	20231207	093600	454467297	1846	1845	1847	1845	1071
622	20231207	093500	452489860	1845	1848	1848	1845	761
623	20231207	093400	451084013	1849	1854	1854	1847	3750
624	20231207	093300	444147057	1854	1851	1854	1851	361
625	20231207	093200	443478444	1851	1854	1855	1851	502
626	20231207	093100	442548195	1852	1842	1854	1841	9864
627	20231207	093000	424322858	1841	1832	1841	1832	2049
628	20231207	092900	420556710	1831	1835	1835	1831	8336
629	20231207	092800	405288908	1836	1839	1839	1836	3095
630	20231207	092700	399599079	1840	1845	1846	1840	11481
631	20231207	092600	378439882	1844	1845	1845	1844	1740
632	20231207	092500	375229958	1845	1845	1846	1845	1438
633	20231207	092400	372576795	1845	1846	1846	1845	1535
634	20231207	092300	369744450	1846	1849	1849	1845	475
635	20231207	092200	368867947	1850	1850	1857	1844	10064
636	20231207	092100	350271147	1850	1851	1854	1850	4028
637	20231207	092000	342816373	1851	1857	1857	1851	5794
638	20231207	091900	332071402	1857	1860	1861	1856	1762
639	20231207	091800	328799734	1860	1863	1863	1856	1166
640	20231207	091700	326632686	1863	1858	1863	1854	11448
641	20231207	091600	305373634	1858	1865	1868	1858	12949
642	20231207	091500	281227080	1862	1853	1865	1853	14387
643	20231207	091400	254497058	1853	1853	1853	1850	2767
644	20231207	091300	249377208	1853	1845	1853	1845	1041
645	20231207	091200	247450863	1844	1844	1844	1842	3115
646	20231207	091100	241709164	1843	1842	1846	1842	2280
647	20231207	091000	237503226	1845	1855	1855	1837	11114
648	20231207	090900	216993862	1850	1857	1858	1850	20008
649	20231207	090800	179894651	1857	1856	1859	1855	5215
650	20231207	090700	170211634	1855	1867	1867	1855	11436
651	20231207	090600	148936141	1867	1860	1867	1852	17724
652	20231207	090500	115899710	1858	1859	1860	1849	20084
653	20231207	090400	78650163	1860	1842	1865	1842	13508
654	20231207	090300	53621750	1842	1831	1842	1831	2146
655	20231207	090200	49675306	1839	1822	1840	1821	1796
656	20231207	090100	46385140	1822	1821	1822	1820	4420
657	20231207	090000	38337008	1821	1830	1830	1820	20954