KissMeData/016880/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	190200	2101233688	1611	1611	1611	1611	57136
3	20231205	190100	2101233688	1611	1611	1611	1611	0
4	20231205	190000	2101233688	1611	1611	1611	1611	0
5	20231205	185900	2101233688	1611	1611	1611	1611	0
6	20231205	185800	2101233688	1611	1611	1611	1611	0
7	20231205	185700	2101233688	1611	1611	1611	1611	0
8	20231205	185600	2101233688	1611	1611	1611	1611	0
9	20231205	185500	2101233688	1611	1611	1611	1611	0
10	20231205	185400	2101233688	1611	1611	1611	1611	0
11	20231205	185300	2101233688	1611	1611	1611	1611	0
12	20231205	185200	2101233688	1611	1611	1611	1611	0
13	20231205	185100	2101233688	1611	1611	1611	1611	0
14	20231205	185000	2101233688	1611	1611	1611	1611	0
15	20231205	184900	2101233688	1611	1611	1611	1611	0
16	20231205	184800	2101233688	1611	1611	1611	1611	0
17	20231205	184700	2101233688	1611	1611	1611	1611	0
18	20231205	184600	2101233688	1611	1611	1611	1611	0
19	20231205	184500	2101233688	1611	1611	1611	1611	0
20	20231205	184400	2101233688	1611	1611	1611	1611	0
21	20231205	184300	2101233688	1611	1611	1611	1611	0
22	20231205	184200	2101233688	1611	1611	1611	1611	0
23	20231205	184100	2101233688	1611	1611	1611	1611	0
24	20231205	184000	2101233688	1611	1611	1611	1611	0
25	20231205	183900	2101233688	1611	1611	1611	1611	0
26	20231205	183800	2101233688	1611	1611	1611	1611	0
27	20231205	183700	2101233688	1611	1611	1611	1611	0
28	20231205	183600	2101233688	1611	1611	1611	1611	0
29	20231205	183500	2101233688	1611	1611	1611	1611	0
30	20231205	183400	2101233688	1611	1611	1611	1611	0
31	20231205	183300	2101233688	1611	1611	1611	1611	0
32	20231205	183200	2101233688	1611	1611	1611	1611	57136
33	20231205	183100	2101233688	1611	1611	1611	1611	0
34	20231205	183000	2101233688	1611	1611	1611	1611	0
35	20231205	182900	2101233688	1611	1611	1611	1611	0
36	20231205	182800	2101233688	1611	1611	1611	1611	0
37	20231205	182700	2101233688	1611	1611	1611	1611	0
38	20231205	182600	2101233688	1611	1611	1611	1611	0
39	20231205	182500	2101233688	1611	1611	1611	1611	0
40	20231205	182400	2101233688	1611	1611	1611	1611	0
41	20231205	182300	2101233688	1611	1611	1611	1611	0
42	20231205	182200	2101233688	1611	1611	1611	1611	0
43	20231205	182100	2101233688	1611	1611	1611	1611	0
44	20231205	182000	2101233688	1611	1611	1611	1611	0
45	20231205	181900	2101233688	1611	1611	1611	1611	0
46	20231205	181800	2101233688	1611	1611	1611	1611	0
47	20231205	181700	2101233688	1611	1611	1611	1611	0
48	20231205	181600	2101233688	1611	1611	1611	1611	0
49	20231205	181500	2101233688	1611	1611	1611	1611	0
50	20231205	181400	2101233688	1611	1611	1611	1611	0
51	20231205	181300	2101233688	1611	1611	1611	1611	0
52	20231205	181200	2101233688	1611	1611	1611	1611	0
53	20231205	181100	2101233688	1611	1611	1611	1611	0
54	20231205	181000	2101233688	1611	1611	1611	1611	0
55	20231205	180900	2101233688	1611	1611	1611	1611	0
56	20231205	180800	2101233688	1611	1611	1611	1611	0
57	20231205	180700	2101233688	1611	1611	1611	1611	0
58	20231205	180600	2101233688	1611	1611	1611	1611	0
59	20231205	180500	2101233688	1611	1611	1611	1611	0
60	20231205	180400	2101233688	1611	1611	1611	1611	0
61	20231205	180300	2101233688	1611	1611	1611	1611	0
62	20231205	180200	2101233688	1611	1611	1611	1611	57136
63	20231205	180100	2101233688	1611	1611	1611	1611	0
64	20231205	180000	2101233688	1611	1611	1611	1611	0
65	20231205	175900	2101233688	1611	1611	1611	1611	0
66	20231205	175800	2101233688	1611	1611	1611	1611	0
67	20231205	175700	2101233688	1611	1611	1611	1611	0
68	20231205	175600	2101233688	1611	1611	1611	1611	0
69	20231205	175500	2101233688	1611	1611	1611	1611	0
70	20231205	175400	2101233688	1611	1611	1611	1611	0
71	20231205	175300	2101233688	1611	1611	1611	1611	0
72	20231205	175200	2101233688	1611	1611	1611	1611	0
73	20231205	175100	2101233688	1611	1611	1611	1611	0
74	20231205	175000	2101233688	1611	1611	1611	1611	0
75	20231205	174900	2101233688	1611	1611	1611	1611	0
76	20231205	174800	2101233688	1611	1611	1611	1611	0
77	20231205	174700	2101233688	1611	1611	1611	1611	0
78	20231205	174600	2101233688	1611	1611	1611	1611	0
79	20231205	174500	2101233688	1611	1611	1611	1611	0
80	20231205	174400	2101233688	1611	1611	1611	1611	0
81	20231205	174300	2101233688	1611	1611	1611	1611	0
82	20231205	174200	2101233688	1611	1611	1611	1611	0
83	20231205	174100	2101233688	1611	1611	1611	1611	0
84	20231205	174000	2101233688	1611	1611	1611	1611	0
85	20231205	173900	2101233688	1611	1611	1611	1611	0
86	20231205	173800	2101233688	1611	1611	1611	1611	0
87	20231205	173700	2101233688	1611	1611	1611	1611	0
88	20231205	173600	2101233688	1611	1611	1611	1611	0
89	20231205	173500	2101233688	1611	1611	1611	1611	0
90	20231205	173400	2101233688	1611	1611	1611	1611	0
91	20231205	173300	2101233688	1611	1611	1611	1611	0
92	20231205	173200	2101233688	1611	1611	1611	1611	57136
93	20231205	173100	2101233688	1611	1611	1611	1611	0
94	20231205	173000	2101233688	1611	1611	1611	1611	0
95	20231205	172900	2101233688	1611	1611	1611	1611	0
96	20231205	172800	2101233688	1611	1611	1611	1611	0
97	20231205	172700	2101233688	1611	1611	1611	1611	0
98	20231205	172600	2101233688	1611	1611	1611	1611	0
99	20231205	172500	2101233688	1611	1611	1611	1611	0
100	20231205	172400	2101233688	1611	1611	1611	1611	0
101	20231205	172300	2101233688	1611	1611	1611	1611	0
102	20231205	172200	2101233688	1611	1611	1611	1611	0
103	20231205	172100	2101233688	1611	1611	1611	1611	0
104	20231205	172000	2101233688	1611	1611	1611	1611	0
105	20231205	171900	2101233688	1611	1611	1611	1611	0
106	20231205	171800	2101233688	1611	1611	1611	1611	0
107	20231205	171700	2101233688	1611	1611	1611	1611	0
108	20231205	171600	2101233688	1611	1611	1611	1611	0
109	20231205	171500	2101233688	1611	1611	1611	1611	0
110	20231205	171400	2101233688	1611	1611	1611	1611	0
111	20231205	171300	2101233688	1611	1611	1611	1611	0
112	20231205	171200	2101233688	1611	1611	1611	1611	0
113	20231205	171100	2101233688	1611	1611	1611	1611	0
114	20231205	171000	2101233688	1611	1611	1611	1611	0
115	20231205	170900	2101233688	1611	1611	1611	1611	0
116	20231205	170800	2101233688	1611	1611	1611	1611	0
117	20231205	170700	2101233688	1611	1611	1611	1611	0
118	20231205	170600	2101233688	1611	1611	1611	1611	0
119	20231205	170500	2101233688	1611	1611	1611	1611	0
120	20231205	170400	2101233688	1611	1611	1611	1611	0
121	20231205	170300	2101233688	1611	1611	1611	1611	0
122	20231205	170200	2101233688	1611	1611	1611	1611	57136
123	20231205	170100	2101233688	1611	1611	1611	1611	0
124	20231205	170000	2101233688	1611	1611	1611	1611	0
125	20231205	165900	2101233688	1611	1611	1611	1611	0
126	20231205	165800	2101233688	1611	1611	1611	1611	0
127	20231205	165700	2101233688	1611	1611	1611	1611	0
128	20231205	165600	2101233688	1611	1611	1611	1611	0
129	20231205	165500	2101233688	1611	1611	1611	1611	0
130	20231205	165400	2101233688	1611	1611	1611	1611	0
131	20231205	165300	2101233688	1611	1611	1611	1611	0
132	20231205	165200	2101233688	1611	1611	1611	1611	0
133	20231205	165100	2101233688	1611	1611	1611	1611	0
134	20231205	165000	2101233688	1611	1611	1611	1611	0
135	20231205	164900	2101233688	1611	1611	1611	1611	0
136	20231205	164800	2101233688	1611	1611	1611	1611	0
137	20231205	164700	2101233688	1611	1611	1611	1611	0
138	20231205	164600	2101233688	1611	1611	1611	1611	0
139	20231205	164500	2101233688	1611	1611	1611	1611	0
140	20231205	164400	2101233688	1611	1611	1611	1611	0
141	20231205	164300	2101233688	1611	1611	1611	1611	0
142	20231205	164200	2101233688	1611	1611	1611	1611	0
143	20231205	164100	2101233688	1611	1611	1611	1611	0
144	20231205	164000	2101233688	1611	1611	1611	1611	0
145	20231205	163900	2101233688	1611	1611	1611	1611	0
146	20231205	163800	2101233688	1611	1611	1611	1611	0
147	20231205	163700	2101233688	1611	1611	1611	1611	0
148	20231205	163600	2101233688	1611	1611	1611	1611	0
149	20231205	163500	2101233688	1611	1611	1611	1611	0
150	20231205	163400	2101233688	1611	1611	1611	1611	0
151	20231205	163300	2101233688	1611	1611	1611	1611	0
152	20231205	163200	2101233688	1611	1611	1611	1611	57136
153	20231205	163100	2101233688	1611	1611	1611	1611	0
154	20231205	163000	2101233688	1611	1611	1611	1611	0
155	20231205	162900	2101233688	1611	1611	1611	1611	0
156	20231205	162800	2101233688	1611	1611	1611	1611	0
157	20231205	162700	2101233688	1611	1611	1611	1611	0
158	20231205	162600	2101233688	1611	1611	1611	1611	0
159	20231205	162500	2101233688	1611	1611	1611	1611	0
160	20231205	162400	2101233688	1611	1611	1611	1611	0
161	20231205	162300	2101233688	1611	1611	1611	1611	0
162	20231205	162200	2101233688	1611	1611	1611	1611	0
163	20231205	162100	2101233688	1611	1611	1611	1611	0
164	20231205	162000	2101233688	1611	1611	1611	1611	0
165	20231205	161900	2101233688	1611	1611	1611	1611	0
166	20231205	161800	2101233688	1611	1611	1611	1611	0
167	20231205	161700	2101233688	1611	1611	1611	1611	0
168	20231205	161600	2101233688	1611	1611	1611	1611	0
169	20231205	161500	2101233688	1611	1611	1611	1611	0
170	20231205	161400	2101233688	1611	1611	1611	1611	0
171	20231205	161300	2101233688	1611	1611	1611	1611	0
172	20231205	161200	2101233688	1611	1611	1611	1611	0
173	20231205	161100	2101233688	1611	1611	1611	1611	0
174	20231205	161000	2101233688	1611	1611	1611	1611	0
175	20231205	160900	2101233688	1611	1611	1611	1611	0
176	20231205	160800	2101233688	1611	1611	1611	1611	0
177	20231205	160700	2101233688	1611	1611	1611	1611	0
178	20231205	160600	2101233688	1611	1611	1611	1611	0
179	20231205	160500	2101233688	1611	1611	1611	1611	0
180	20231205	160400	2101233688	1611	1611	1611	1611	0
181	20231205	160300	2101233688	1611	1611	1611	1611	0
182	20231205	160200	2101233688	1611	1611	1611	1611	57136
183	20231205	160100	2101233688	1611	1611	1611	1611	0
184	20231205	160000	2101233688	1611	1611	1611	1611	0
185	20231205	155900	2101233688	1611	1611	1611	1611	0
186	20231205	155800	2101233688	1611	1611	1611	1611	0
187	20231205	155700	2101233688	1611	1611	1611	1611	0
188	20231205	155600	2101233688	1611	1611	1611	1611	0
189	20231205	155500	2101233688	1611	1611	1611	1611	0
190	20231205	155400	2101233688	1611	1611	1611	1611	0
191	20231205	155300	2101233688	1611	1611	1611	1611	0
192	20231205	155200	2101233688	1611	1611	1611	1611	0
193	20231205	155100	2101233688	1611	1611	1611	1611	0
194	20231205	155000	2101233688	1611	1611	1611	1611	0
195	20231205	154900	2101233688	1611	1611	1611	1611	0
196	20231205	154800	2101233688	1611	1611	1611	1611	0
197	20231205	154700	2101233688	1611	1611	1611	1611	0
198	20231205	154600	2101233688	1611	1611	1611	1611	0
199	20231205	154500	2101233688	1611	1611	1611	1611	0
200	20231205	154400	2101233688	1611	1611	1611	1611	0
201	20231205	154300	2101233688	1611	1611	1611	1611	0
202	20231205	154200	2101233688	1611	1611	1611	1611	0
203	20231205	154100	2101233688	1611	1611	1611	1611	0
204	20231205	154000	2101233688	1611	1611	1611	1611	0
205	20231205	153900	2101233688	1611	1611	1611	1611	0
206	20231205	153800	2101233688	1611	1611	1611	1611	0
207	20231205	153700	2101233688	1611	1611	1611	1611	0
208	20231205	153600	2101233688	1611	1611	1611	1611	0
209	20231205	153500	2101233688	1611	1611	1611	1611	0
210	20231205	153400	2101233688	1611	1611	1611	1611	0
211	20231205	153300	2101233688	1611	1611	1611	1611	0
212	20231205	153200	2101233688	1611	1611	1611	1611	57136
213	20231205	153100	2101233688	1611	1611	1611	1611	0
214	20231205	153000	2101233688	1611	1611	1611	1611	57136
215	20231205	152900	2009187592	1594	1594	1594	1594	0
216	20231205	152800	2009187592	1594	1594	1594	1594	0
217	20231205	152700	2009187592	1594	1594	1594	1594	0
218	20231205	152600	2009187592	1594	1594	1594	1594	0
219	20231205	152500	2009187592	1594	1594	1594	1594	0
220	20231205	152400	2009187592	1594	1594	1594	1594	0
221	20231205	152300	2009187592	1594	1594	1594	1594	0
222	20231205	152200	2009187592	1594	1594	1594	1594	0
223	20231205	152100	2009187592	1594	1594	1594	1594	0
224	20231205	152000	2009187592	1594	1594	1594	1594	0
225	20231205	151900	2009187592	1594	1603	1603	1591	14778
226	20231205	151800	1985562610	1602	1605	1605	1602	4503
227	20231205	151700	1978339737	1605	1605	1611	1604	15657
228	20231205	151600	1953175460	1605	1587	1605	1587	23962
229	20231205	151500	1914795989	1598	1599	1599	1585	19983
230	20231205	151400	1883016562	1599	1598	1603	1598	12880
231	20231205	151300	1862407817	1598	1589	1598	1588	4699
232	20231205	151200	1854917621	1587	1587	1587	1587	0
233	20231205	151100	1854917621	1587	1592	1592	1585	1596
234	20231205	151000	1852383384	1593	1593	1596	1593	8252
235	20231205	150900	1839237048	1593	1589	1597	1589	15891
236	20231205	150800	1813925012	1589	1585	1589	1585	1442
237	20231205	150700	1811635446	1586	1584	1586	1584	3492
238	20231205	150600	1806102802	1584	1584	1584	1584	65
239	20231205	150500	1805999842	1580	1584	1584	1580	4535
240	20231205	150400	1798829912	1584	1584	1584	1582	2049
241	20231205	150300	1795585654	1584	1582	1584	1582	1357
242	20231205	150200	1793438874	1584	1582	1584	1582	546
243	20231205	150100	1792574240	1584	1582	1584	1582	536
244	20231205	150000	1791726286	1582	1582	1582	1582	460
245	20231205	145900	1790998566	1582	1582	1582	1582	4
246	20231205	145800	1790992238	1576	1576	1576	1576	225
247	20231205	145700	1790637638	1576	1581	1581	1576	823
248	20231205	145600	1789339015	1581	1581	1582	1581	487
249	20231205	145500	1788569067	1581	1581	1581	1581	25
250	20231205	145400	1788529542	1581	1581	1581	1581	752
251	20231205	145300	1787340630	1581	1581	1581	1581	2579
252	20231205	145200	1783263231	1581	1579	1581	1579	4778
253	20231205	145100	1775709297	1579	1576	1579	1576	137
254	20231205	145000	1775493031	1576	1576	1576	1576	2
255	20231205	144900	1775489879	1573	1573	1573	1573	0
256	20231205	144800	1775489879	1573	1573	1573	1573	0
257	20231205	144700	1775489879	1573	1579	1579	1573	18624
258	20231205	144600	1746153572	1579	1579	1579	1579	300
259	20231205	144500	1745679872	1579	1579	1579	1579	363
260	20231205	144400	1745106695	1579	1585	1585	1579	4099
261	20231205	144300	1738611625	1585	1585	1586	1585	481
262	20231205	144200	1737849139	1585	1583	1585	1582	900
263	20231205	144100	1736424349	1582	1582	1582	1582	340
264	20231205	144000	1735886469	1582	1577	1582	1577	550
265	20231205	143900	1735016998	1577	1581	1581	1577	367
266	20231205	143800	1734437627	1582	1577	1582	1577	226
267	20231205	143700	1734081220	1577	1572	1577	1572	101
268	20231205	143600	1733922443	1572	1577	1577	1572	1560
269	20231205	143500	1731466161	1577	1577	1582	1577	798
270	20231205	143400	1730206120	1582	1582	1582	1582	210
271	20231205	143300	1729873900	1582	1576	1582	1576	1167
272	20231205	143200	1728034702	1577	1584	1584	1577	3009
273	20231205	143100	1723280719	1584	1579	1584	1579	1117
274	20231205	143000	1721511976	1579	1578	1579	1578	639
275	20231205	142900	1720503627	1579	1579	1579	1579	1
276	20231205	142800	1720502048	1578	1578	1578	1578	1035
277	20231205	142700	1718868818	1577	1588	1588	1577	5657
278	20231205	142600	1709929846	1588	1589	1589	1588	208
279	20231205	142500	1709599335	1589	1579	1589	1579	2277
280	20231205	142400	1705986504	1579	1579	1579	1579	2
281	20231205	142300	1705983346	1576	1576	1576	1576	3370
282	20231205	142200	1700672226	1576	1570	1576	1570	10001
283	20231205	142100	1684910656	1578	1578	1578	1578	0
284	20231205	142000	1684910656	1578	1578	1578	1578	1
285	20231205	141900	1684909078	1579	1570	1579	1569	2251
286	20231205	141800	1681376758	1578	1578	1578	1578	0
287	20231205	141700	1681376758	1578	1579	1580	1578	112
288	20231205	141600	1681199911	1569	1580	1580	1569	50422
289	20231205	141500	1601936077	1580	1580	1580	1580	31
290	20231205	141400	1601887097	1578	1575	1578	1573	9022
291	20231205	141300	1587665559	1575	1575	1575	1575	10
292	20231205	141200	1587649809	1573	1573	1573	1573	2375
293	20231205	141100	1583913934	1573	1574	1574	1573	419
294	20231205	141000	1583254436	1573	1573	1573	1573	0
295	20231205	140900	1583254436	1573	1573	1573	1573	700
296	20231205	140800	1582153336	1573	1572	1573	1572	1586
297	20231205	140700	1579659672	1571	1577	1578	1571	6669
298	20231205	140600	1569171239	1577	1573	1577	1572	5492
299	20231205	140500	1560531011	1573	1574	1574	1573	2231
300	20231205	140400	1557020308	1578	1579	1579	1578	671
301	20231205	140300	1555961200	1579	1578	1579	1578	192
302	20231205	140200	1555658223	1574	1577	1578	1574	116
303	20231205	140100	1555475626	1577	1577	1577	1577	1
304	20231205	140000	1555474049	1573	1573	1573	1573	0
305	20231205	135900	1555474049	1573	1573	1573	1573	1301
306	20231205	135800	1553427576	1573	1580	1580	1573	3417
307	20231205	135700	1548048530	1580	1580	1580	1580	1
308	20231205	135600	1548046950	1580	1580	1580	1575	318
309	20231205	135500	1547545060	1580	1575	1580	1575	3
310	20231205	135400	1547540325	1580	1579	1580	1579	2106
311	20231205	135300	1544214871	1579	1579	1579	1575	1831
312	20231205	135200	1541329338	1577	1576	1577	1576	283
313	20231205	135100	1540883058	1577	1577	1577	1577	2
314	20231205	135000	1540879904	1573	1573	1577	1572	105
315	20231205	134900	1540714703	1575	1575	1575	1575	93
316	20231205	134800	1540568228	1575	1572	1575	1572	6587
317	20231205	134700	1530194483	1571	1572	1572	1571	384
318	20231205	134600	1529591209	1571	1571	1571	1571	518
319	20231205	134500	1528777431	1571	1571	1571	1571	30
320	20231205	134400	1528730301	1572	1570	1572	1570	821
321	20231205	134300	1527441329	1570	1570	1570	1569	1114
322	20231205	134200	1525692699	1570	1570	1570	1570	601
323	20231205	134100	1524749129	1572	1574	1574	1572	354
324	20231205	134000	1524192460	1574	1573	1574	1570	357
325	20231205	133900	1523631588	1574	1574	1574	1570	532
326	20231205	133800	1522796220	1570	1570	1570	1570	1764
327	20231205	133700	1520026740	1570	1570	1570	1570	1
328	20231205	133600	1520025170	1575	1575	1575	1575	1
329	20231205	133500	1520023595	1570	1570	1570	1570	70
330	20231205	133400	1519913695	1575	1570	1575	1569	532
331	20231205	133300	1519078085	1569	1570	1570	1569	6255
332	20231205	133200	1509259450	1570	1572	1572	1570	4845
333	20231205	133100	1501650514	1571	1573	1573	1571	7078
334	20231205	133000	1490525967	1573	1573	1584	1573	2061
335	20231205	132900	1487266560	1573	1586	1586	1572	54528
336	20231205	132800	1401454337	1587	1587	1587	1587	126
337	20231205	132700	1401254375	1587	1581	1587	1581	201
338	20231205	132600	1400936588	1581	1581	1581	1581	204
339	20231205	132500	1400614064	1587	1587	1587	1587	650
340	20231205	132400	1399582514	1588	1588	1588	1585	688
341	20231205	132300	1398490270	1588	1584	1588	1584	1487
342	20231205	132200	1396132138	1576	1576	1576	1576	59
343	20231205	132100	1396039154	1577	1577	1578	1577	3033
344	20231205	132000	1391256101	1583	1583	1583	1583	147
345	20231205	131900	1391023400	1577	1579	1579	1577	9978
346	20231205	131800	1375287765	1578	1582	1582	1578	9700
347	20231205	131700	1359974145	1585	1586	1586	1585	283
348	20231205	131600	1359525578	1586	1581	1586	1581	647
349	20231205	131500	1358499631	1581	1581	1581	1581	0
350	20231205	131400	1358499631	1581	1581	1581	1581	706
351	20231205	131300	1357383445	1581	1581	1581	1581	1768
352	20231205	131200	1354588237	1582	1587	1587	1582	7287
353	20231205	131100	1343056318	1587	1587	1587	1587	218
354	20231205	131000	1342710352	1587	1587	1587	1587	0
355	20231205	130900	1342710352	1587	1581	1587	1581	43
356	20231205	130800	1342642243	1587	1580	1587	1580	26
357	20231205	130700	1342601072	1587	1580	1587	1580	339
358	20231205	130600	1342065305	1580	1580	1580	1580	18
359	20231205	130500	1342036865	1579	1587	1587	1579	5999
360	20231205	130400	1332559876	1588	1588	1588	1588	2001
361	20231205	130300	1329382288	1579	1579	1579	1579	0
362	20231205	130200	1329382288	1579	1579	1579	1579	4
363	20231205	130100	1329375972	1579	1582	1588	1579	5200
364	20231205	130000	1321137587	1579	1579	1579	1579	0
365	20231205	125900	1321137587	1579	1579	1579	1579	2509
366	20231205	125800	1317175876	1579	1579	1579	1579	734
367	20231205	125700	1316016890	1579	1579	1579	1579	0
368	20231205	125600	1316016890	1579	1579	1580	1579	384
369	20231205	125500	1315410250	1579	1579	1579	1579	0
370	20231205	125400	1315410250	1579	1579	1579	1579	94
371	20231205	125300	1315261824	1578	1579	1579	1578	3925
372	20231205	125200	1309065385	1579	1579	1579	1579	1109
373	20231205	125100	1307314274	1579	1580	1580	1579	1186
374	20231205	125000	1305440580	1580	1580	1580	1580	1201
375	20231205	124900	1303543000	1580	1580	1580	1580	0
376	20231205	124800	1303543000	1580	1580	1580	1580	3603
377	20231205	124700	1297850260	1580	1580	1580	1580	812
378	20231205	124600	1296567300	1580	1581	1581	1580	4040
379	20231205	124500	1290180509	1582	1583	1583	1582	2251
380	20231205	124400	1286619424	1583	1583	1583	1583	622
381	20231205	124300	1285634798	1583	1583	1583	1582	2026
382	20231205	124200	1282427653	1583	1583	1585	1582	1367
383	20231205	124100	1280263830	1585	1585	1585	1583	1442
384	20231205	124000	1277978262	1586	1586	1586	1586	400
385	20231205	123900	1277343862	1586	1586	1586	1586	63
386	20231205	123800	1277243944	1583	1583	1583	1583	451
387	20231205	123700	1276530011	1583	1583	1583	1583	0
388	20231205	123600	1276530011	1583	1583	1583	1583	1768
389	20231205	123500	1273731267	1582	1586	1586	1582	788
390	20231205	123400	1272481779	1586	1587	1587	1586	877
391	20231205	123300	1271090779	1587	1586	1587	1586	150
392	20231205	123200	1270852874	1586	1586	1586	1586	100
393	20231205	123100	1270694274	1586	1586	1586	1586	0
394	20231205	123000	1270694274	1586	1586	1586	1586	50
395	20231205	122900	1270614974	1586	1582	1586	1582	1877
396	20231205	122800	1267642735	1583	1586	1586	1583	1953
397	20231205	122700	1264549260	1586	1586	1586	1586	8
398	20231205	122600	1264536572	1586	1584	1586	1584	65
399	20231205	122500	1264433524	1585	1585	1585	1585	618
400	20231205	122400	1263453994	1586	1585	1586	1585	13
401	20231205	122300	1263433378	1585	1584	1585	1584	31
402	20231205	122200	1263384264	1584	1585	1585	1584	2954
403	20231205	122100	1258703128	1586	1583	1587	1583	782
404	20231205	122000	1257463090	1587	1583	1587	1582	2905
405	20231205	121900	1252863600	1583	1584	1584	1583	799
406	20231205	121800	1251598128	1586	1586	1586	1586	2
407	20231205	121700	1251594956	1586	1586	1586	1586	0
408	20231205	121600	1251594956	1586	1585	1586	1585	248
409	20231205	121500	1251201633	1585	1585	1585	1585	5
410	20231205	121400	1251193708	1583	1583	1583	1583	200
411	20231205	121300	1250877108	1583	1583	1583	1583	50
412	20231205	121200	1250797958	1589	1589	1589	1589	0
413	20231205	121100	1250797958	1589	1589	1589	1589	136
414	20231205	121000	1250581854	1584	1589	1589	1583	3460
415	20231205	120900	1245100281	1589	1591	1591	1589	14
416	20231205	120800	1245078027	1586	1586	1586	1585	425
417	20231205	120700	1244403990	1585	1585	1586	1585	2254
418	20231205	120600	1240831167	1583	1584	1584	1583	1772
419	20231205	120500	1238024679	1584	1587	1587	1584	2045
420	20231205	120400	1234783897	1587	1587	1587	1587	0
421	20231205	120300	1234783897	1587	1585	1590	1585	48
422	20231205	120200	1234707810	1584	1584	1584	1584	1900
423	20231205	120100	1231698210	1584	1585	1585	1584	733
424	20231205	120000	1230536727	1585	1585	1585	1585	100
425	20231205	115900	1230378227	1590	1590	1590	1589	331
426	20231205	115800	1229851947	1584	1590	1590	1584	493
427	20231205	115700	1229068797	1585	1585	1585	1585	9
428	20231205	115600	1229054532	1584	1585	1585	1584	1188
429	20231205	115500	1227172613	1585	1585	1585	1585	0
430	20231205	115400	1227172613	1585	1585	1585	1585	4
431	20231205	115300	1227166273	1584	1586	1586	1584	6719
432	20231205	115200	1216517385	1588	1588	1588	1586	2073
433	20231205	115100	1213228461	1586	1586	1586	1586	0
434	20231205	115000	1213228461	1586	1589	1589	1586	2200
435	20231205	114900	1209736323	1589	1589	1589	1589	0
436	20231205	114800	1209736323	1589	1589	1589	1589	580
437	20231205	114700	1208814703	1589	1589	1589	1589	771
438	20231205	114600	1207589584	1589	1589	1589	1589	3
439	20231205	114500	1207584817	1589	1589	1589	1589	416
440	20231205	114400	1206923793	1589	1590	1590	1589	1201
441	20231205	114300	1205014404	1590	1590	1590	1590	20
442	20231205	114200	1204982604	1590	1590	1590	1590	255
443	20231205	114100	1204577154	1591	1594	1594	1591	43
444	20231205	114000	1204508717	1594	1592	1594	1592	329
445	20231205	113900	1203984534	1589	1589	1589	1589	0
446	20231205	113800	1203984534	1589	1589	1589	1589	0
447	20231205	113700	1203984534	1589	1589	1589	1589	942
448	20231205	113600	1202487696	1590	1590	1590	1590	563
449	20231205	113500	1201592526	1590	1590	1590	1590	291
450	20231205	113400	1201129836	1590	1590	1590	1590	0
451	20231205	113300	1201129836	1590	1590	1590	1590	238
452	20231205	113200	1200751416	1592	1590	1592	1590	182
453	20231205	113100	1200461972	1593	1590	1593	1590	2148
454	20231205	113000	1197046649	1593	1593	1593	1593	39
455	20231205	112900	1196984522	1593	1590	1593	1590	506
456	20231205	112800	1196179979	1594	1594	1594	1594	2
457	20231205	112700	1196176791	1594	1594	1594	1594	56
458	20231205	112600	1196087527	1590	1590	1590	1590	101
459	20231205	112500	1195926937	1594	1594	1594	1594	1151
460	20231205	112400	1194092243	1594	1594	1594	1594	649
461	20231205	112300	1193057737	1594	1594	1594	1594	200
462	20231205	112200	1192738937	1595	1595	1595	1595	126
463	20231205	112100	1192537967	1589	1592	1595	1589	2083
464	20231205	112000	1189220255	1592	1590	1592	1589	632
465	20231205	111900	1188215372	1590	1590	1590	1589	4561
466	20231205	111800	1180964142	1589	1589	1589	1589	21
467	20231205	111700	1180930773	1589	1589	1590	1589	593
468	20231205	111600	1179988196	1590	1590	1590	1590	79
469	20231205	111500	1179862586	1586	1586	1586	1586	2010
470	20231205	111400	1176674726	1585	1585	1585	1585	866
471	20231205	111300	1175302116	1586	1586	1586	1585	916
472	20231205	111200	1173849942	1587	1586	1590	1586	1085
473	20231205	111100	1172128993	1586	1586	1586	1585	169
474	20231205	111000	1171861010	1586	1586	1586	1586	100
475	20231205	110900	1171702410	1586	1585	1586	1585	867
476	20231205	110800	1170328114	1585	1585	1585	1585	1868
477	20231205	110700	1167367334	1585	1586	1586	1585	471
478	20231205	110600	1166620755	1586	1586	1589	1586	539
479	20231205	110500	1165765898	1589	1585	1590	1585	54
480	20231205	110400	1165680291	1585	1591	1591	1585	782
481	20231205	110300	1164439856	1591	1585	1591	1585	2583
482	20231205	110200	1160333738	1590	1585	1590	1585	4323
483	20231205	110100	1153479242	1586	1587	1587	1586	106
484	20231205	110000	1153311105	1587	1586	1587	1585	270
485	20231205	105900	1152883110	1585	1586	1586	1585	1604
486	20231205	105800	1150339195	1587	1586	1587	1586	952
487	20231205	105700	1148829301	1587	1587	1587	1586	231
488	20231205	105600	1148462725	1587	1590	1590	1587	508
489	20231205	105500	1147656472	1590	1590	1590	1587	32
490	20231205	105400	1147605655	1590	1587	1590	1586	706
491	20231205	105300	1146485243	1586	1587	1590	1586	2030
492	20231205	105200	1143265341	1587	1587	1587	1586	1007
493	20231205	105100	1141667931	1586	1586	1586	1586	1466
494	20231205	105000	1139342855	1589	1590	1590	1586	3785
495	20231205	104900	1133338504	1591	1590	1591	1590	273
496	20231205	104800	1132904433	1590	1587	1590	1587	144
497	20231205	104700	1132675902	1587	1587	1588	1587	701
498	20231205	104600	1131563409	1587	1588	1588	1587	1813
499	20231205	104500	1128686140	1587	1588	1588	1587	206
500	20231205	104400	1128359214	1588	1588	1588	1588	2194
501	20231205	104300	1124875142	1591	1591	1591	1588	2085
502	20231205	104200	1121563898	1592	1595	1595	1592	5881
503	20231205	104100	1112199846	1595	1595	1595	1595	200
504	20231205	104000	1111880846	1596	1596	1596	1596	500
505	20231205	103900	1111082846	1596	1597	1597	1596	449
506	20231205	103800	1110365943	1592	1599	1599	1592	5780
507	20231205	103700	1101163371	1597	1597	1597	1597	273
508	20231205	103600	1100727390	1597	1597	1599	1591	28
509	20231205	103500	1100682648	1599	1594	1599	1594	614
510	20231205	103400	1099702740	1594	1591	1594	1591	389
511	20231205	103300	1099083055	1591	1591	1591	1586	1570
512	20231205	103200	1096587319	1591	1591	1591	1591	1
513	20231205	103100	1096585728	1591	1591	1591	1591	31
514	20231205	103000	1096536407	1591	1592	1592	1591	1510
515	20231205	102900	1094133992	1591	1596	1596	1591	1853
516	20231205	102800	1091185519	1590	1590	1590	1590	101
517	20231205	102700	1091024929	1590	1591	1591	1587	3528
518	20231205	102600	1085423258	1590	1591	1591	1590	1547
519	20231205	102500	1082962447	1590	1592	1592	1590	540
520	20231205	102400	1082103447	1590	1591	1592	1590	1548
521	20231205	102300	1079641490	1596	1592	1596	1592	684
522	20231205	102200	1078552558	1592	1594	1595	1592	6228
523	20231205	102100	1068630928	1594	1600	1600	1594	2695
524	20231205	102000	1064327717	1600	1596	1600	1595	1399
525	20231205	101900	1062092187	1596	1595	1600	1595	2086
526	20231205	101800	1058760362	1595	1596	1596	1592	45
527	20231205	101700	1058688636	1596	1596	1596	1590	397
528	20231205	101600	1058056569	1596	1596	1596	1590	8408
529	20231205	101500	1044670871	1596	1596	1596	1593	10870
530	20231205	101400	1027343382	1598	1602	1603	1594	11193
531	20231205	101300	1009447798	1600	1600	1603	1595	14448
532	20231205	101200	986354899	1597	1593	1602	1592	3550
533	20231205	101100	980678651	1592	1592	1593	1587	2434
534	20231205	101000	976802786	1587	1590	1599	1585	11695
535	20231205	100900	958241390	1599	1596	1601	1590	11281
536	20231205	100800	940256813	1601	1599	1604	1595	17081
537	20231205	100700	912949297	1600	1605	1607	1599	13829
538	20231205	100600	890790805	1606	1605	1609	1603	19217
539	20231205	100500	859920706	1609	1601	1609	1601	19388
540	20231205	100400	828802714	1601	1602	1610	1600	55797
541	20231205	100300	739242363	1603	1598	1604	1597	3663
542	20231205	100200	733371229	1600	1598	1604	1597	15167
543	20231205	100100	709118093	1599	1602	1605	1594	18780
544	20231205	100000	679023460	1604	1593	1604	1592	19290
545	20231205	095900	648174326	1593	1593	1593	1591	640
546	20231205	095800	647154832	1594	1594	1594	1590	462
547	20231205	095700	646418982	1594	1595	1595	1588	146
548	20231205	095600	646186804	1595	1588	1595	1587	1118
549	20231205	095500	644411752	1595	1595	1595	1586	110
550	20231205	095400	644237068	1597	1587	1597	1585	8468
551	20231205	095300	630795767	1585	1584	1588	1584	563
552	20231205	095200	629903802	1584	1584	1584	1584	12868
553	20231205	095100	609520890	1584	1589	1589	1583	5108
554	20231205	095000	601412146	1585	1589	1589	1585	3676
555	20231205	094900	595577635	1589	1590	1590	1589	104
556	20231205	094800	595412354	1590	1593	1593	1589	299
557	20231205	094700	594936795	1594	1594	1594	1594	362
558	20231205	094600	594359767	1588	1589	1589	1588	6635
559	20231205	094500	583820937	1588	1593	1594	1587	8123
560	20231205	094400	570897311	1590	1593	1593	1590	4370
561	20231205	094300	563944780	1593	1594	1594	1593	964
562	20231205	094200	562408944	1595	1597	1598	1595	2554
563	20231205	094100	558334461	1598	1600	1600	1595	4337
564	20231205	094000	551406353	1598	1598	1601	1597	13169
565	20231205	093900	530364813	1600	1598	1605	1595	16488
566	20231205	093800	504004642	1598	1599	1605	1597	17107
567	20231205	093700	476607610	1605	1599	1606	1599	26059
568	20231205	093600	434844561	1599	1596	1599	1596	13211
569	20231205	093500	413753891	1596	1594	1596	1591	5213
570	20231205	093400	405440504	1594	1586	1595	1586	32373
571	20231205	093300	353948159	1586	1581	1586	1572	27200
572	20231205	093200	310867805	1582	1583	1583	1578	3009
573	20231205	093100	306114582	1583	1577	1584	1577	320
574	20231205	093000	305607969	1584	1582	1585	1582	262
575	20231205	092900	305193208	1576	1574	1583	1573	627
576	20231205	092800	304206629	1573	1578	1578	1573	5434
577	20231205	092700	295634494	1578	1581	1585	1578	4180
578	20231205	092600	289020052	1581	1586	1586	1581	193
579	20231205	092500	288714769	1586	1587	1588	1578	8318
580	20231205	092400	275529853	1588	1582	1588	1582	7597
581	20231205	092300	263489629	1582	1576	1582	1572	4762
582	20231205	092200	255994184	1572	1573	1573	1572	422
583	20231205	092100	255330727	1572	1572	1578	1572	1763
584	20231205	092000	252559285	1578	1570	1578	1570	1111
585	20231205	091900	250814560	1571	1572	1572	1570	1482
586	20231205	091800	248485274	1578	1572	1578	1572	1036
587	20231205	091700	246856544	1578	1573	1579	1572	5321
588	20231205	091600	238482126	1573	1572	1575	1572	1707
589	20231205	091500	235798557	1575	1572	1575	1572	988
590	20231205	091400	234243106	1572	1577	1577	1571	3606
591	20231205	091300	228565547	1577	1582	1584	1576	3853
592	20231205	091200	222476173	1584	1579	1584	1577	43384
593	20231205	091100	154016858	1577	1570	1578	1570	5839
594	20231205	091000	144823441	1566	1570	1570	1566	1347
595	20231205	090900	142711562	1570	1568	1570	1561	2644
596	20231205	090800	138571646	1568	1564	1570	1561	7686
597	20231205	090700	126568046	1571	1565	1572	1564	4300
598	20231205	090600	119833441	1564	1566	1566	1561	4228
599	20231205	090500	113225080	1562	1562	1562	1561	5355
600	20231205	090400	104863122	1562	1568	1570	1562	10722
601	20231205	090300	88093303	1568	1562	1568	1562	2751
602	20231205	090200	83788740	1562	1580	1580	1561	29027
603	20231205	090100	38229184	1573	1574	1574	1572	7556
604	20231205	090000	26342266	1573	1581	1581	1571	15757