KissMeData/037400/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191900	344392615	1778	1778	1778	1778	5925
3	20231204	191800	344392615	1778	1778	1778	1778	0
4	20231204	191700	344392615	1778	1778	1778	1778	0
5	20231204	191600	344392615	1778	1778	1778	1778	0
6	20231204	191500	344392615	1778	1778	1778	1778	0
7	20231204	191400	344392615	1778	1778	1778	1778	0
8	20231204	191300	344392615	1778	1778	1778	1778	0
9	20231204	191200	344392615	1778	1778	1778	1778	0
10	20231204	191100	344392615	1778	1778	1778	1778	0
11	20231204	191000	344392615	1778	1778	1778	1778	0
12	20231204	190900	344392615	1778	1778	1778	1778	0
13	20231204	190800	344392615	1778	1778	1778	1778	0
14	20231204	190700	344392615	1778	1778	1778	1778	0
15	20231204	190600	344392615	1778	1778	1778	1778	0
16	20231204	190500	344392615	1778	1778	1778	1778	0
17	20231204	190400	344392615	1778	1778	1778	1778	0
18	20231204	190300	344392615	1778	1778	1778	1778	0
19	20231204	190200	344392615	1778	1778	1778	1778	0
20	20231204	190100	344392615	1778	1778	1778	1778	0
21	20231204	190000	344392615	1778	1778	1778	1778	0
22	20231204	185900	344392615	1778	1778	1778	1778	0
23	20231204	185800	344392615	1778	1778	1778	1778	0
24	20231204	185700	344392615	1778	1778	1778	1778	0
25	20231204	185600	344392615	1778	1778	1778	1778	0
26	20231204	185500	344392615	1778	1778	1778	1778	0
27	20231204	185400	344392615	1778	1778	1778	1778	0
28	20231204	185300	344392615	1778	1778	1778	1778	0
29	20231204	185200	344392615	1778	1778	1778	1778	0
30	20231204	185100	344392615	1778	1778	1778	1778	0
31	20231204	185000	344392615	1778	1778	1778	1778	0
32	20231204	184900	344392615	1778	1778	1778	1778	5925
33	20231204	184800	344392615	1778	1778	1778	1778	0
34	20231204	184700	344392615	1778	1778	1778	1778	0
35	20231204	184600	344392615	1778	1778	1778	1778	0
36	20231204	184500	344392615	1778	1778	1778	1778	0
37	20231204	184400	344392615	1778	1778	1778	1778	0
38	20231204	184300	344392615	1778	1778	1778	1778	0
39	20231204	184200	344392615	1778	1778	1778	1778	0
40	20231204	184100	344392615	1778	1778	1778	1778	0
41	20231204	184000	344392615	1778	1778	1778	1778	0
42	20231204	183900	344392615	1778	1778	1778	1778	0
43	20231204	183800	344392615	1778	1778	1778	1778	0
44	20231204	183700	344392615	1778	1778	1778	1778	0
45	20231204	183600	344392615	1778	1778	1778	1778	0
46	20231204	183500	344392615	1778	1778	1778	1778	0
47	20231204	183400	344392615	1778	1778	1778	1778	0
48	20231204	183300	344392615	1778	1778	1778	1778	0
49	20231204	183200	344392615	1778	1778	1778	1778	0
50	20231204	183100	344392615	1778	1778	1778	1778	0
51	20231204	183000	344392615	1778	1778	1778	1778	0
52	20231204	182900	344392615	1778	1778	1778	1778	0
53	20231204	182800	344392615	1778	1778	1778	1778	0
54	20231204	182700	344392615	1778	1778	1778	1778	0
55	20231204	182600	344392615	1778	1778	1778	1778	0
56	20231204	182500	344392615	1778	1778	1778	1778	0
57	20231204	182400	344392615	1778	1778	1778	1778	0
58	20231204	182300	344392615	1778	1778	1778	1778	0
59	20231204	182200	344392615	1778	1778	1778	1778	0
60	20231204	182100	344392615	1778	1778	1778	1778	0
61	20231204	182000	344392615	1778	1778	1778	1778	0
62	20231204	181900	344392615	1778	1778	1778	1778	5925
63	20231204	181800	344392615	1778	1778	1778	1778	0
64	20231204	181700	344392615	1778	1778	1778	1778	0
65	20231204	181600	344392615	1778	1778	1778	1778	0
66	20231204	181500	344392615	1778	1778	1778	1778	0
67	20231204	181400	344392615	1778	1778	1778	1778	0
68	20231204	181300	344392615	1778	1778	1778	1778	0
69	20231204	181200	344392615	1778	1778	1778	1778	0
70	20231204	181100	344392615	1778	1778	1778	1778	0
71	20231204	181000	344392615	1778	1778	1778	1778	0
72	20231204	180900	344392615	1778	1778	1778	1778	0
73	20231204	180800	344392615	1778	1778	1778	1778	0
74	20231204	180700	344392615	1778	1778	1778	1778	0
75	20231204	180600	344392615	1778	1778	1778	1778	0
76	20231204	180500	344392615	1778	1778	1778	1778	0
77	20231204	180400	344392615	1778	1778	1778	1778	0
78	20231204	180300	344392615	1778	1778	1778	1778	0
79	20231204	180200	344392615	1778	1778	1778	1778	0
80	20231204	180100	344392615	1778	1778	1778	1778	0
81	20231204	180000	344392615	1778	1778	1778	1778	0
82	20231204	175900	344392615	1778	1778	1778	1778	0
83	20231204	175800	344392615	1778	1778	1778	1778	0
84	20231204	175700	344392615	1778	1778	1778	1778	0
85	20231204	175600	344392615	1778	1778	1778	1778	0
86	20231204	175500	344392615	1778	1778	1778	1778	0
87	20231204	175400	344392615	1778	1778	1778	1778	0
88	20231204	175300	344392615	1778	1778	1778	1778	0
89	20231204	175200	344392615	1778	1778	1778	1778	0
90	20231204	175100	344392615	1778	1778	1778	1778	0
91	20231204	175000	344392615	1778	1778	1778	1778	0
92	20231204	174900	344392615	1778	1778	1778	1778	5925
93	20231204	174800	344392615	1778	1778	1778	1778	0
94	20231204	174700	344392615	1778	1778	1778	1778	0
95	20231204	174600	344392615	1778	1778	1778	1778	0
96	20231204	174500	344392615	1778	1778	1778	1778	0
97	20231204	174400	344392615	1778	1778	1778	1778	0
98	20231204	174300	344392615	1778	1778	1778	1778	0
99	20231204	174200	344392615	1778	1778	1778	1778	0
100	20231204	174100	344392615	1778	1778	1778	1778	0
101	20231204	174000	344392615	1778	1778	1778	1778	0
102	20231204	173900	344392615	1778	1778	1778	1778	0
103	20231204	173800	344392615	1778	1778	1778	1778	0
104	20231204	173700	344392615	1778	1778	1778	1778	0
105	20231204	173600	344392615	1778	1778	1778	1778	0
106	20231204	173500	344392615	1778	1778	1778	1778	0
107	20231204	173400	344392615	1778	1778	1778	1778	0
108	20231204	173300	344392615	1778	1778	1778	1778	0
109	20231204	173200	344392615	1778	1778	1778	1778	0
110	20231204	173100	344392615	1778	1778	1778	1778	0
111	20231204	173000	344392615	1778	1778	1778	1778	0
112	20231204	172900	344392615	1778	1778	1778	1778	0
113	20231204	172800	344392615	1778	1778	1778	1778	0
114	20231204	172700	344392615	1778	1778	1778	1778	0
115	20231204	172600	344392615	1778	1778	1778	1778	0
116	20231204	172500	344392615	1778	1778	1778	1778	0
117	20231204	172400	344392615	1778	1778	1778	1778	0
118	20231204	172300	344392615	1778	1778	1778	1778	0
119	20231204	172200	344392615	1778	1778	1778	1778	0
120	20231204	172100	344392615	1778	1778	1778	1778	0
121	20231204	172000	344392615	1778	1778	1778	1778	0
122	20231204	171900	344392615	1778	1778	1778	1778	5925
123	20231204	171800	344392615	1778	1778	1778	1778	0
124	20231204	171700	344392615	1778	1778	1778	1778	0
125	20231204	171600	344392615	1778	1778	1778	1778	0
126	20231204	171500	344392615	1778	1778	1778	1778	0
127	20231204	171400	344392615	1778	1778	1778	1778	0
128	20231204	171300	344392615	1778	1778	1778	1778	0
129	20231204	171200	344392615	1778	1778	1778	1778	0
130	20231204	171100	344392615	1778	1778	1778	1778	0
131	20231204	171000	344392615	1778	1778	1778	1778	0
132	20231204	170900	344392615	1778	1778	1778	1778	0
133	20231204	170800	344392615	1778	1778	1778	1778	0
134	20231204	170700	344392615	1778	1778	1778	1778	0
135	20231204	170600	344392615	1778	1778	1778	1778	0
136	20231204	170500	344392615	1778	1778	1778	1778	0
137	20231204	170400	344392615	1778	1778	1778	1778	0
138	20231204	170300	344392615	1778	1778	1778	1778	0
139	20231204	170200	344392615	1778	1778	1778	1778	0
140	20231204	170100	344392615	1778	1778	1778	1778	0
141	20231204	170000	344392615	1778	1778	1778	1778	0
142	20231204	165900	344392615	1778	1778	1778	1778	0
143	20231204	165800	344392615	1778	1778	1778	1778	0
144	20231204	165700	344392615	1778	1778	1778	1778	0
145	20231204	165600	344392615	1778	1778	1778	1778	0
146	20231204	165500	344392615	1778	1778	1778	1778	0
147	20231204	165400	344392615	1778	1778	1778	1778	0
148	20231204	165300	344392615	1778	1778	1778	1778	0
149	20231204	165200	344392615	1778	1778	1778	1778	0
150	20231204	165100	344392615	1778	1778	1778	1778	0
151	20231204	165000	344392615	1778	1778	1778	1778	0
152	20231204	164900	344392615	1778	1778	1778	1778	5925
153	20231204	164800	344392615	1778	1778	1778	1778	0
154	20231204	164700	344392615	1778	1778	1778	1778	0
155	20231204	164600	344392615	1778	1778	1778	1778	0
156	20231204	164500	344392615	1778	1778	1778	1778	0
157	20231204	164400	344392615	1778	1778	1778	1778	0
158	20231204	164300	344392615	1778	1778	1778	1778	0
159	20231204	164200	344392615	1778	1778	1778	1778	0
160	20231204	164100	344392615	1778	1778	1778	1778	0
161	20231204	164000	344392615	1778	1778	1778	1778	0
162	20231204	163900	344392615	1778	1778	1778	1778	0
163	20231204	163800	344392615	1778	1778	1778	1778	0
164	20231204	163700	344392615	1778	1778	1778	1778	0
165	20231204	163600	344392615	1778	1778	1778	1778	0
166	20231204	163500	344392615	1778	1778	1778	1778	0
167	20231204	163400	344392615	1778	1778	1778	1778	0
168	20231204	163300	344392615	1778	1778	1778	1778	0
169	20231204	163200	344392615	1778	1778	1778	1778	0
170	20231204	163100	344392615	1778	1778	1778	1778	0
171	20231204	163000	344392615	1778	1778	1778	1778	0
172	20231204	162900	344392615	1778	1778	1778	1778	0
173	20231204	162800	344392615	1778	1778	1778	1778	0
174	20231204	162700	344392615	1778	1778	1778	1778	0
175	20231204	162600	344392615	1778	1778	1778	1778	0
176	20231204	162500	344392615	1778	1778	1778	1778	0
177	20231204	162400	344392615	1778	1778	1778	1778	0
178	20231204	162300	344392615	1778	1778	1778	1778	0
179	20231204	162200	344392615	1778	1778	1778	1778	0
180	20231204	162100	344392615	1778	1778	1778	1778	0
181	20231204	162000	344392615	1778	1778	1778	1778	0
182	20231204	161900	344392615	1778	1778	1778	1778	5925
183	20231204	161800	344392615	1778	1778	1778	1778	0
184	20231204	161700	344392615	1778	1778	1778	1778	0
185	20231204	161600	344392615	1778	1778	1778	1778	0
186	20231204	161500	344392615	1778	1778	1778	1778	0
187	20231204	161400	344392615	1778	1778	1778	1778	0
188	20231204	161300	344392615	1778	1778	1778	1778	0
189	20231204	161200	344392615	1778	1778	1778	1778	0
190	20231204	161100	344392615	1778	1778	1778	1778	0
191	20231204	161000	344392615	1778	1778	1778	1778	0
192	20231204	160900	344392615	1778	1778	1778	1778	0
193	20231204	160800	344392615	1778	1778	1778	1778	0
194	20231204	160700	344392615	1778	1778	1778	1778	0
195	20231204	160600	344392615	1778	1778	1778	1778	0
196	20231204	160500	344392615	1778	1778	1778	1778	0
197	20231204	160400	344392615	1778	1778	1778	1778	0
198	20231204	160300	344392615	1778	1778	1778	1778	0
199	20231204	160200	344392615	1778	1778	1778	1778	0
200	20231204	160100	344392615	1778	1778	1778	1778	0
201	20231204	160000	344392615	1778	1778	1778	1778	0
202	20231204	155900	344392615	1778	1778	1778	1778	0
203	20231204	155800	344392615	1778	1778	1778	1778	0
204	20231204	155700	344392615	1778	1778	1778	1778	0
205	20231204	155600	344392615	1778	1778	1778	1778	0
206	20231204	155500	344392615	1778	1778	1778	1778	0
207	20231204	155400	344392615	1778	1778	1778	1778	0
208	20231204	155300	344392615	1778	1778	1778	1778	0
209	20231204	155200	344392615	1778	1778	1778	1778	0
210	20231204	155100	344392615	1778	1778	1778	1778	0
211	20231204	155000	344392615	1778	1778	1778	1778	0
212	20231204	154900	344392615	1778	1778	1778	1778	5925
213	20231204	154800	344392615	1778	1778	1778	1778	0
214	20231204	154700	344392615	1778	1778	1778	1778	0
215	20231204	154600	344392615	1778	1778	1778	1778	0
216	20231204	154500	344392615	1778	1778	1778	1778	0
217	20231204	154400	344392615	1778	1778	1778	1778	0
218	20231204	154300	344392615	1778	1778	1778	1778	0
219	20231204	154200	344392615	1778	1778	1778	1778	0
220	20231204	154100	344392615	1778	1778	1778	1778	0
221	20231204	154000	344392615	1778	1778	1778	1778	0
222	20231204	153900	344392615	1778	1778	1778	1778	0
223	20231204	153800	344392615	1778	1778	1778	1778	0
224	20231204	153700	344392615	1778	1778	1778	1778	0
225	20231204	153600	344392615	1778	1778	1778	1778	0
226	20231204	153500	344392615	1778	1778	1778	1778	0
227	20231204	153400	344392615	1778	1778	1778	1778	0
228	20231204	153300	344392615	1778	1778	1778	1778	0
229	20231204	153200	344392615	1778	1778	1778	1778	0
230	20231204	153100	344392615	1778	1778	1778	1778	0
231	20231204	153000	344392615	1778	1778	1778	1778	5925
232	20231204	152900	333857965	1770	1770	1770	1770	0
233	20231204	152800	333857965	1770	1770	1770	1770	0
234	20231204	152700	333857965	1770	1770	1770	1770	0
235	20231204	152600	333857965	1770	1770	1770	1770	0
236	20231204	152500	333857965	1770	1770	1770	1770	0
237	20231204	152400	333857965	1770	1770	1770	1770	0
238	20231204	152300	333857965	1770	1770	1770	1770	0
239	20231204	152200	333857965	1770	1770	1770	1770	0
240	20231204	152100	333857965	1770	1770	1770	1770	0
241	20231204	152000	333857965	1770	1770	1770	1770	0
242	20231204	151900	333857965	1770	1766	1770	1766	30
243	20231204	151800	333804977	1771	1771	1771	1771	28
244	20231204	151700	333755389	1771	1771	1771	1766	129
245	20231204	151600	333526995	1771	1771	1771	1771	0
246	20231204	151500	333526995	1771	1767	1771	1766	18
247	20231204	151400	333495196	1771	1771	1771	1771	1055
248	20231204	151300	331626791	1771	1767	1771	1767	51
249	20231204	151200	331536558	1767	1767	1767	1767	1
250	20231204	151100	331534791	1771	1770	1771	1770	254
251	20231204	151000	331085198	1770	1766	1770	1765	4431
252	20231204	150900	323262316	1768	1765	1768	1765	711
253	20231204	150800	322006461	1765	1765	1765	1765	78
254	20231204	150700	321868791	1765	1764	1765	1764	706
255	20231204	150600	320622723	1765	1761	1765	1761	603
256	20231204	150500	319559708	1761	1762	1762	1761	19
257	20231204	150400	319526231	1766	1765	1766	1765	30
258	20231204	150300	319473276	1766	1765	1766	1765	50
259	20231204	150200	319385022	1762	1766	1766	1762	110
260	20231204	150100	319191124	1766	1766	1766	1766	42
261	20231204	150000	319116952	1766	1765	1766	1765	307
262	20231204	145900	318574803	1766	1766	1766	1766	0
263	20231204	145800	318574803	1766	1767	1767	1766	67
264	20231204	145700	318456419	1767	1767	1767	1767	51
265	20231204	145600	318366302	1767	1768	1768	1767	2
266	20231204	145500	318362767	1768	1769	1769	1768	430
267	20231204	145400	317602100	1769	1769	1770	1769	472
268	20231204	145300	316766746	1770	1769	1770	1769	493
269	20231204	145200	315894169	1765	1770	1770	1765	23
270	20231204	145100	315853524	1771	1770	1771	1770	511
271	20231204	145000	314948554	1766	1766	1766	1766	1
272	20231204	144900	314946788	1769	1771	1771	1765	119
273	20231204	144800	314736115	1771	1765	1771	1765	188
274	20231204	144700	314403885	1765	1770	1770	1765	30
275	20231204	144600	314350850	1770	1770	1771	1769	742
276	20231204	144500	313037506	1771	1766	1771	1765	433
277	20231204	144400	312271695	1767	1768	1771	1767	532
278	20231204	144300	311329936	1769	1769	1769	1769	0
279	20231204	144200	311329936	1769	1763	1769	1762	647
280	20231204	144100	310185524	1763	1763	1763	1763	0
281	20231204	144000	310185524	1763	1765	1765	1763	11
282	20231204	143900	310166122	1771	1771	1771	1771	0
283	20231204	143800	310166122	1771	1770	1771	1769	120
284	20231204	143700	309953797	1765	1765	1765	1765	1
285	20231204	143600	309952032	1771	1768	1773	1768	630
286	20231204	143500	308836570	1765	1765	1765	1765	19
287	20231204	143400	308803035	1770	1769	1770	1769	260
288	20231204	143300	308343094	1769	1765	1769	1765	420
289	20231204	143200	307601723	1765	1764	1766	1764	1622
290	20231204	143100	304739341	1764	1764	1764	1764	0
291	20231204	143000	304739341	1764	1759	1764	1759	142
292	20231204	142900	304489413	1764	1764	1764	1764	0
293	20231204	142800	304489413	1764	1763	1764	1763	110
294	20231204	142700	304295478	1763	1762	1764	1760	78
295	20231204	142600	304157936	1764	1759	1764	1759	268
296	20231204	142500	303686054	1750	1756	1759	1750	622
297	20231204	142400	302592400	1759	1759	1760	1759	36
298	20231204	142300	302529052	1760	1760	1760	1760	0
299	20231204	142200	302529052	1760	1756	1760	1756	231
300	20231204	142100	302123350	1756	1756	1756	1756	44
301	20231204	142000	302046086	1750	1756	1756	1750	2592
302	20231204	141900	297509685	1757	1757	1757	1757	0
303	20231204	141800	297509685	1757	1757	1757	1757	0
304	20231204	141700	297509685	1757	1757	1757	1757	4
305	20231204	141600	297502657	1758	1759	1759	1758	991
306	20231204	141500	295760472	1760	1760	1760	1760	830
307	20231204	141400	294299672	1761	1761	1761	1761	1
308	20231204	141300	294297911	1760	1760	1760	1760	50
309	20231204	141200	294209911	1761	1767	1768	1761	306
310	20231204	141100	293670739	1761	1768	1768	1761	37
311	20231204	141000	293605385	1761	1761	1761	1761	133
312	20231204	140900	293371172	1761	1761	1761	1761	0
313	20231204	140800	293371172	1761	1761	1761	1761	0
314	20231204	140700	293371172	1761	1762	1770	1761	31
315	20231204	140600	293316487	1762	1762	1762	1762	0
316	20231204	140500	293316487	1762	1762	1762	1762	4
317	20231204	140400	293309439	1770	1770	1770	1770	0
318	20231204	140300	293309439	1770	1769	1770	1769	20
319	20231204	140200	293274049	1770	1767	1770	1767	24
320	20231204	140100	293231613	1767	1761	1767	1761	26
321	20231204	140000	293185803	1761	1761	1761	1761	13
322	20231204	135900	293162910	1762	1762	1762	1762	0
323	20231204	135800	293162910	1762	1763	1763	1762	23
324	20231204	135700	293122362	1763	1767	1767	1763	11
325	20231204	135600	293102965	1762	1762	1762	1762	0
326	20231204	135500	293102965	1762	1761	1762	1761	292
327	20231204	135400	292588470	1762	1771	1771	1762	280
328	20231204	135300	292094789	1771	1770	1771	1770	50
329	20231204	135200	292006281	1768	1768	1768	1768	35
330	20231204	135100	291944401	1768	1769	1770	1768	91
331	20231204	135000	291783415	1769	1768	1769	1768	1051
332	20231204	134900	289924547	1768	1765	1768	1765	30
333	20231204	134800	289871579	1765	1764	1765	1764	24
334	20231204	134700	289829241	1762	1762	1762	1762	13
335	20231204	134600	289806335	1762	1762	1762	1762	7
336	20231204	134500	289794001	1764	1764	1764	1764	12
337	20231204	134400	289772833	1764	1764	1764	1764	990
338	20231204	134300	288026473	1764	1762	1764	1762	132
339	20231204	134200	287793669	1762	1764	1764	1762	325
340	20231204	134100	287220395	1764	1763	1764	1763	834
341	20231204	134000	285749776	1763	1762	1763	1762	183
342	20231204	133900	285427280	1762	1762	1762	1762	0
343	20231204	133800	285427280	1762	1762	1762	1762	0
344	20231204	133700	285427280	1762	1762	1763	1762	63
345	20231204	133600	285316246	1762	1762	1762	1762	0
346	20231204	133500	285316246	1762	1762	1762	1762	111
347	20231204	133400	285120664	1763	1763	1763	1763	287
348	20231204	133300	284614683	1763	1763	1763	1763	0
349	20231204	133200	284614683	1763	1763	1763	1763	13
350	20231204	133100	284591764	1764	1764	1764	1764	15
351	20231204	133000	284565304	1771	1762	1771	1762	112
352	20231204	132900	284367951	1762	1762	1762	1762	32
353	20231204	132800	284311567	1762	1768	1768	1762	910
354	20231204	132700	282707618	1764	1765	1776	1764	387
355	20231204	132600	282024029	1765	1768	1768	1765	232
356	20231204	132500	281614222	1768	1768	1768	1768	226
357	20231204	132400	281214654	1776	1776	1776	1776	40
358	20231204	132300	281143614	1776	1776	1776	1776	21
359	20231204	132200	281106318	1768	1768	1768	1768	13
360	20231204	132100	281083334	1776	1776	1776	1776	0
361	20231204	132000	281083334	1776	1775	1776	1769	455
362	20231204	131900	280275898	1775	1775	1775	1775	0
363	20231204	131800	280275898	1775	1775	1775	1775	20
364	20231204	131700	280240398	1769	1775	1775	1769	69
365	20231204	131600	280118001	1775	1770	1775	1770	23
366	20231204	131500	280077286	1770	1772	1772	1770	3
367	20231204	131400	280071972	1776	1775	1776	1775	140
368	20231204	131300	279823356	1776	1765	1776	1765	176
369	20231204	131200	279511034	1765	1775	1776	1765	3210
370	20231204	131100	273834145	1770	1770	1770	1770	1
371	20231204	131000	273832375	1770	1775	1775	1770	77
372	20231204	130900	273695849	1776	1776	1776	1776	19
373	20231204	130800	273662105	1776	1776	1776	1776	67
374	20231204	130700	273543113	1776	1775	1776	1775	817
375	20231204	130600	272092656	1775	1776	1776	1775	1018
376	20231204	130500	270284724	1776	1776	1776	1775	493
377	20231204	130400	269409157	1775	1774	1775	1774	378
378	20231204	130300	268738229	1773	1773	1773	1773	0
379	20231204	130200	268738229	1773	1773	1773	1773	13
380	20231204	130100	268715180	1773	1772	1776	1772	2112
381	20231204	130000	264968242	1772	1767	1772	1767	331
382	20231204	125900	264382443	1767	1767	1767	1767	0
383	20231204	125800	264382443	1767	1767	1767	1767	884
384	20231204	125700	262820415	1768	1770	1770	1768	346
385	20231204	125600	262208685	1768	1770	1770	1768	211
386	20231204	125500	261835229	1768	1770	1770	1768	101
387	20231204	125400	261656461	1770	1765	1770	1765	100
388	20231204	125300	261479598	1764	1763	1764	1763	4
389	20231204	125200	261472543	1763	1760	1763	1760	178
390	20231204	125100	261159243	1760	1760	1760	1758	61
391	20231204	125000	261051980	1758	1765	1765	1758	3262
392	20231204	124900	255303857	1771	1770	1771	1770	50
393	20231204	124800	255215354	1770	1766	1770	1766	31
394	20231204	124700	255160514	1764	1763	1765	1763	48
395	20231204	124600	255075841	1763	1763	1763	1763	1
396	20231204	124500	255074078	1764	1764	1764	1764	9
397	20231204	124400	255058202	1764	1764	1764	1764	0
398	20231204	124300	255058202	1764	1764	1764	1763	191
399	20231204	124200	254721354	1764	1767	1767	1763	251
400	20231204	124100	254278723	1768	1772	1772	1768	2
401	20231204	124000	254275183	1772	1769	1772	1769	41
402	20231204	123900	254202534	1772	1771	1772	1771	20
403	20231204	123800	254167111	1771	1771	1771	1771	1
404	20231204	123700	254165340	1770	1765	1770	1765	112
405	20231204	123600	253967210	1765	1771	1772	1765	90
406	20231204	123500	253807738	1772	1772	1772	1769	139
407	20231204	123400	253561694	1772	1772	1772	1772	59
408	20231204	123300	253457146	1772	1772	1772	1772	0
409	20231204	123200	253457146	1772	1771	1772	1770	60
410	20231204	123100	253350868	1770	1770	1770	1770	302
411	20231204	123000	252816328	1770	1769	1770	1767	869
412	20231204	122900	251279134	1769	1768	1769	1768	400
413	20231204	122800	250571556	1768	1768	1768	1768	0
414	20231204	122700	250571556	1768	1768	1769	1768	133
415	20231204	122600	250336370	1768	1769	1769	1768	15
416	20231204	122500	250309836	1769	1770	1770	1769	117
417	20231204	122400	250102748	1770	1769	1772	1769	4490
418	20231204	122300	242156227	1769	1763	1769	1763	1820
419	20231204	122200	238943954	1763	1761	1763	1761	392
420	20231204	122100	238253461	1761	1761	1761	1761	200
421	20231204	122000	237901261	1761	1760	1761	1760	3
422	20231204	121900	237895979	1761	1760	1761	1760	1789
423	20231204	121800	234747280	1760	1760	1760	1760	2
424	20231204	121700	234743760	1760	1758	1760	1758	33
425	20231204	121600	234685706	1758	1758	1758	1758	23
426	20231204	121500	234645272	1757	1757	1757	1757	112
427	20231204	121400	234448488	1760	1760	1760	1760	10
428	20231204	121300	234430888	1760	1759	1760	1759	689
429	20231204	121200	233218893	1759	1759	1759	1759	13
430	20231204	121100	233196026	1759	1759	1759	1759	201
431	20231204	121000	232842467	1760	1759	1760	1759	134
432	20231204	120900	232606760	1759	1759	1759	1759	10
433	20231204	120800	232589170	1760	1760	1760	1760	37
434	20231204	120700	232524050	1759	1759	1760	1759	164
435	20231204	120600	232235555	1759	1760	1760	1758	845
436	20231204	120500	230748747	1759	1760	1760	1759	118
437	20231204	120400	230541179	1760	1759	1760	1759	11
438	20231204	120300	230521820	1760	1760	1760	1759	111
439	20231204	120200	230326461	1760	1760	1760	1758	44
440	20231204	120100	230249048	1758	1757	1760	1757	1224
441	20231204	120000	228095630	1757	1757	1757	1757	112
442	20231204	115900	227898846	1759	1759	1759	1759	5
443	20231204	115800	227890051	1758	1758	1759	1758	73
444	20231204	115700	227761667	1758	1758	1759	1758	709
445	20231204	115600	226514989	1758	1758	1758	1756	2591
446	20231204	115500	221960013	1756	1756	1756	1756	212
447	20231204	115400	221587741	1758	1758	1758	1758	6565
448	20231204	115300	210046471	1758	1758	1758	1758	22
449	20231204	115200	210007795	1757	1756	1758	1756	5463
450	20231204	115100	200406961	1756	1756	1756	1755	501
451	20231204	115000	199527206	1757	1756	1757	1756	396
452	20231204	114900	198831546	1756	1756	1756	1756	22
453	20231204	114800	198792914	1756	1756	1756	1756	500
454	20231204	114700	197914914	1756	1756	1756	1756	13
455	20231204	114600	197892086	1757	1756	1757	1756	136
456	20231204	114500	197653167	1756	1756	1756	1756	112
457	20231204	114400	197456495	1757	1757	1757	1757	207
458	20231204	114300	197092796	1757	1757	1757	1757	0
459	20231204	114200	197092796	1757	1756	1757	1756	45
460	20231204	114100	197013775	1756	1757	1757	1756	14
461	20231204	114000	196989181	1757	1756	1757	1756	162
462	20231204	113900	196704681	1756	1756	1756	1756	0
463	20231204	113800	196704681	1756	1756	1756	1756	0
464	20231204	113700	196704681	1756	1752	1757	1752	28
465	20231204	113600	196655597	1752	1757	1757	1752	2
466	20231204	113500	196652088	1752	1752	1752	1752	112
467	20231204	113400	196455864	1758	1758	1758	1758	0
468	20231204	113300	196455864	1758	1758	1758	1758	0
469	20231204	113200	196455864	1758	1758	1758	1752	35
470	20231204	113100	196394412	1752	1752	1758	1752	75
471	20231204	113000	196262700	1751	1751	1751	1751	112
472	20231204	112900	196066588	1758	1757	1758	1757	527
473	20231204	112800	195140592	1757	1756	1757	1748	3599
474	20231204	112700	188836040	1756	1758	1758	1756	113
475	20231204	112600	188637412	1756	1758	1758	1756	569
476	20231204	112500	187637112	1758	1757	1758	1757	213
477	20231204	112400	187262771	1757	1757	1757	1757	1000
478	20231204	112300	185505771	1758	1758	1758	1758	286
479	20231204	112200	185002983	1758	1757	1758	1756	115
480	20231204	112100	184800928	1757	1757	1757	1757	1
481	20231204	112000	184799171	1758	1757	1758	1757	5
482	20231204	111900	184790384	1758	1757	1758	1757	342
483	20231204	111800	184189323	1757	1757	1757	1757	28
484	20231204	111700	184140127	1757	1757	1757	1754	1103
485	20231204	111600	182202195	1752	1752	1757	1752	307
486	20231204	111500	181662911	1752	1752	1752	1752	112
487	20231204	111400	181466687	1757	1757	1757	1757	143
488	20231204	111300	181215436	1757	1757	1757	1757	0
489	20231204	111200	181215436	1757	1757	1757	1752	16
490	20231204	111100	181187389	1752	1757	1757	1752	1001
491	20231204	111000	179428637	1752	1752	1752	1752	112
492	20231204	110900	179232413	1757	1757	1757	1757	10
493	20231204	110800	179214843	1757	1752	1757	1752	11
494	20231204	110700	179195566	1752	1757	1757	1752	15
495	20231204	110600	179169276	1757	1757	1757	1752	30
496	20231204	110500	179116571	1752	1752	1752	1752	112
497	20231204	110400	178920347	1757	1757	1757	1757	30
498	20231204	110300	178867637	1757	1757	1757	1757	0
499	20231204	110200	178867637	1757	1757	1757	1752	15
500	20231204	110100	178841347	1751	1751	1751	1751	23
501	20231204	110000	178801074	1751	1757	1757	1751	458
502	20231204	105900	177997643	1757	1757	1757	1757	0
503	20231204	105800	177997643	1757	1757	1757	1757	1
504	20231204	105700	177995886	1757	1753	1757	1753	5804
505	20231204	105600	167821470	1753	1756	1757	1753	412
506	20231204	105500	167098885	1756	1753	1756	1753	117
507	20231204	105400	166893769	1756	1756	1756	1756	284
508	20231204	105300	166395065	1757	1757	1757	1757	140
509	20231204	105200	166149085	1757	1753	1757	1753	2126
510	20231204	105100	162421843	1753	1757	1757	1753	281
511	20231204	105000	161928130	1757	1753	1757	1753	288
512	20231204	104900	161422988	1757	1757	1757	1757	100
513	20231204	104800	161247288	1757	1755	1757	1754	933
514	20231204	104700	159608532	1756	1759	1759	1756	196
515	20231204	104600	159264122	1757	1757	1759	1757	39
516	20231204	104500	159195567	1757	1758	1758	1757	52
517	20231204	104400	159104201	1759	1759	1759	1759	0
518	20231204	104300	159104201	1759	1759	1759	1759	0
519	20231204	104200	159104201	1759	1751	1759	1751	14
520	20231204	104100	159079679	1751	1751	1751	1751	1
521	20231204	104000	159077928	1759	1751	1759	1751	365
522	20231204	103900	158436535	1757	1757	1757	1757	0
523	20231204	103800	158436535	1757	1756	1757	1756	118
524	20231204	103700	158229259	1750	1755	1755	1750	1974
525	20231204	103600	154769704	1755	1756	1757	1755	302
526	20231204	103500	154239284	1753	1753	1753	1753	112
527	20231204	103400	154042948	1753	1753	1753	1753	22
528	20231204	103300	154004382	1753	1755	1756	1752	281
529	20231204	103200	153511900	1756	1756	1756	1756	1454
530	20231204	103100	150958676	1756	1753	1757	1753	461
531	20231204	103000	150149118	1753	1750	1753	1750	1730
532	20231204	102900	147119358	1750	1751	1751	1750	437
533	20231204	102800	146354198	1751	1750	1751	1750	5127
534	20231204	102700	137381733	1750	1746	1750	1746	5649
535	20231204	102600	127500160	1746	1747	1748	1746	103
536	20231204	102500	127320229	1747	1742	1748	1742	611
537	20231204	102400	126253538	1742	1741	1742	1741	505
538	20231204	102300	125374303	1741	1740	1741	1740	8958
539	20231204	102200	109779581	1739	1739	1739	1739	682
540	20231204	102100	108593583	1739	1739	1739	1739	0
541	20231204	102000	108593583	1739	1739	1739	1739	344
542	20231204	101900	107995367	1739	1738	1739	1738	23
543	20231204	101800	107955392	1738	1738	1738	1738	1841
544	20231204	101700	104755734	1738	1738	1738	1738	0
545	20231204	101600	104755734	1738	1737	1738	1737	51
546	20231204	101500	104667118	1737	1738	1738	1737	2702
547	20231204	101400	99971155	1737	1737	1737	1737	0
548	20231204	101300	99971155	1737	1737	1737	1737	22
549	20231204	101200	99932941	1737	1737	1737	1737	0
550	20231204	101100	99932941	1737	1737	1737	1737	266
551	20231204	101000	99470899	1737	1737	1737	1737	113
552	20231204	100900	99274618	1738	1738	1738	1738	0
553	20231204	100800	99274618	1738	1738	1738	1738	20
554	20231204	100700	99239858	1737	1737	1737	1737	135
555	20231204	100600	99005363	1737	1737	1737	1737	2290
556	20231204	100500	95027633	1738	1737	1738	1737	116
557	20231204	100400	94826139	1737	1737	1737	1737	23
558	20231204	100300	94786188	1737	1737	1737	1737	349
559	20231204	100200	94179975	1737	1737	1737	1737	0
560	20231204	100100	94179975	1737	1737	1737	1737	22
561	20231204	100000	94141761	1737	1738	1738	1737	611
562	20231204	095900	93080425	1737	1737	1737	1737	130
563	20231204	095800	92854615	1737	1737	1737	1737	22
564	20231204	095700	92816401	1737	1736	1737	1736	75
565	20231204	095600	92686194	1736	1737	1737	1736	294
566	20231204	095500	92175517	1738	1736	1738	1736	422
567	20231204	095400	91442125	1736	1736	1736	1736	26
568	20231204	095300	91396989	1738	1738	1738	1738	0
569	20231204	095200	91396989	1738	1737	1738	1737	259
570	20231204	095100	90946869	1737	1737	1737	1737	1153
571	20231204	095000	88944108	1737	1738	1738	1737	350
572	20231204	094900	88335822	1737	1737	1737	1737	22
573	20231204	094800	88297608	1737	1738	1738	1737	25
574	20231204	094700	88254163	1737	1737	1737	1737	332
575	20231204	094600	87677479	1737	1737	1738	1737	734
576	20231204	094500	86402461	1737	1737	1737	1736	1802
577	20231204	094400	83273727	1736	1736	1736	1736	1000
578	20231204	094300	81537727	1737	1737	1737	1737	0
579	20231204	094200	81537727	1737	1737	1737	1737	44
580	20231204	094100	81461299	1735	1735	1735	1735	0
581	20231204	094000	81461299	1735	1735	1735	1735	868
582	20231204	093900	79955319	1737	1737	1737	1737	20
583	20231204	093800	79920579	1735	1735	1735	1735	2339
584	20231204	093700	75862414	1737	1737	1737	1737	0
585	20231204	093600	75862414	1737	1736	1737	1736	10
586	20231204	093500	75845046	1735	1735	1737	1735	1089
587	20231204	093400	73954750	1736	1736	1736	1736	0
588	20231204	093300	73954750	1736	1736	1736	1736	173
589	20231204	093200	73654422	1736	1736	1736	1736	1042
590	20231204	093100	71845510	1735	1735	1735	1735	27
591	20231204	093000	71798665	1736	1736	1736	1736	0
592	20231204	092900	71798665	1736	1736	1736	1736	15
593	20231204	092800	71772625	1733	1733	1733	1733	23
594	20231204	092700	71732766	1733	1735	1737	1733	37
595	20231204	092600	71668579	1733	1736	1736	1733	928
596	20231204	092500	70060352	1736	1731	1737	1731	171
597	20231204	092400	69763693	1731	1730	1731	1730	770
598	20231204	092300	68430883	1731	1726	1731	1726	678
599	20231204	092200	67258173	1725	1725	1725	1725	5
600	20231204	092100	67249548	1726	1725	1726	1725	977
601	20231204	092000	65563523	1723	1723	1723	1723	83
602	20231204	091900	65420514	1725	1719	1725	1719	119
603	20231204	091800	65215398	1719	1723	1723	1719	1752
604	20231204	091700	62203226	1724	1724	1724	1724	0
605	20231204	091600	62203226	1724	1724	1724	1724	126
606	20231204	091500	61986002	1725	1722	1725	1722	485
607	20231204	091400	61149776	1719	1719	1719	1719	1
608	20231204	091300	61148057	1716	1715	1716	1715	1746
609	20231204	091200	58151944	1715	1715	1715	1715	559
610	20231204	091100	57193259	1715	1715	1715	1715	1354
611	20231204	091000	54871149	1715	1716	1723	1715	2941
612	20231204	090900	49822652	1716	1716	1716	1716	1
613	20231204	090800	49820936	1723	1720	1723	1720	40
614	20231204	090700	49752127	1725	1716	1725	1716	24
615	20231204	090600	49710934	1716	1725	1725	1716	721
616	20231204	090500	48473689	1716	1727	1727	1716	2186
617	20231204	090400	44704836	1727	1726	1727	1726	175
618	20231204	090300	44402650	1730	1730	1730	1730	0
619	20231204	090200	44402650	1730	1732	1732	1715	1980
620	20231204	090100	40985799	1732	1734	1737	1732	8642
621	20231204	090000	26001044	1734	1738	1740	1734	14964