KissMeData/018500/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190300	666100524	1560	1560	1560	1560	11248
3	20231204	190200	666100524	1560	1560	1560	1560	0
4	20231204	190100	666100524	1560	1560	1560	1560	0
5	20231204	190000	666100524	1560	1560	1560	1560	0
6	20231204	185900	666100524	1560	1560	1560	1560	0
7	20231204	185800	666100524	1560	1560	1560	1560	0
8	20231204	185700	666100524	1560	1560	1560	1560	0
9	20231204	185600	666100524	1560	1560	1560	1560	0
10	20231204	185500	666100524	1560	1560	1560	1560	0
11	20231204	185400	666100524	1560	1560	1560	1560	0
12	20231204	185300	666100524	1560	1560	1560	1560	0
13	20231204	185200	666100524	1560	1560	1560	1560	0
14	20231204	185100	666100524	1560	1560	1560	1560	0
15	20231204	185000	666100524	1560	1560	1560	1560	0
16	20231204	184900	666100524	1560	1560	1560	1560	0
17	20231204	184800	666100524	1560	1560	1560	1560	0
18	20231204	184700	666100524	1560	1560	1560	1560	0
19	20231204	184600	666100524	1560	1560	1560	1560	0
20	20231204	184500	666100524	1560	1560	1560	1560	0
21	20231204	184400	666100524	1560	1560	1560	1560	0
22	20231204	184300	666100524	1560	1560	1560	1560	0
23	20231204	184200	666100524	1560	1560	1560	1560	0
24	20231204	184100	666100524	1560	1560	1560	1560	0
25	20231204	184000	666100524	1560	1560	1560	1560	0
26	20231204	183900	666100524	1560	1560	1560	1560	0
27	20231204	183800	666100524	1560	1560	1560	1560	0
28	20231204	183700	666100524	1560	1560	1560	1560	0
29	20231204	183600	666100524	1560	1560	1560	1560	0
30	20231204	183500	666100524	1560	1560	1560	1560	0
31	20231204	183400	666100524	1560	1560	1560	1560	0
32	20231204	183300	666100524	1560	1560	1560	1560	11248
33	20231204	183200	666100524	1560	1560	1560	1560	0
34	20231204	183100	666100524	1560	1560	1560	1560	0
35	20231204	183000	666100524	1560	1560	1560	1560	0
36	20231204	182900	666100524	1560	1560	1560	1560	0
37	20231204	182800	666100524	1560	1560	1560	1560	0
38	20231204	182700	666100524	1560	1560	1560	1560	0
39	20231204	182600	666100524	1560	1560	1560	1560	0
40	20231204	182500	666100524	1560	1560	1560	1560	0
41	20231204	182400	666100524	1560	1560	1560	1560	0
42	20231204	182300	666100524	1560	1560	1560	1560	0
43	20231204	182200	666100524	1560	1560	1560	1560	0
44	20231204	182100	666100524	1560	1560	1560	1560	0
45	20231204	182000	666100524	1560	1560	1560	1560	0
46	20231204	181900	666100524	1560	1560	1560	1560	0
47	20231204	181800	666100524	1560	1560	1560	1560	0
48	20231204	181700	666100524	1560	1560	1560	1560	0
49	20231204	181600	666100524	1560	1560	1560	1560	0
50	20231204	181500	666100524	1560	1560	1560	1560	0
51	20231204	181400	666100524	1560	1560	1560	1560	0
52	20231204	181300	666100524	1560	1560	1560	1560	0
53	20231204	181200	666100524	1560	1560	1560	1560	0
54	20231204	181100	666100524	1560	1560	1560	1560	0
55	20231204	181000	666100524	1560	1560	1560	1560	0
56	20231204	180900	666100524	1560	1560	1560	1560	0
57	20231204	180800	666100524	1560	1560	1560	1560	0
58	20231204	180700	666100524	1560	1560	1560	1560	0
59	20231204	180600	666100524	1560	1560	1560	1560	0
60	20231204	180500	666100524	1560	1560	1560	1560	0
61	20231204	180400	666100524	1560	1560	1560	1560	0
62	20231204	180300	666100524	1560	1560	1560	1560	11248
63	20231204	180200	666100524	1560	1560	1560	1560	0
64	20231204	180100	666100524	1560	1560	1560	1560	0
65	20231204	180000	666100524	1560	1560	1560	1560	0
66	20231204	175900	666100524	1560	1560	1560	1560	0
67	20231204	175800	666100524	1560	1560	1560	1560	0
68	20231204	175700	666100524	1560	1560	1560	1560	0
69	20231204	175600	666100524	1560	1560	1560	1560	0
70	20231204	175500	666100524	1560	1560	1560	1560	0
71	20231204	175400	666100524	1560	1560	1560	1560	0
72	20231204	175300	666100524	1560	1560	1560	1560	0
73	20231204	175200	666100524	1560	1560	1560	1560	0
74	20231204	175100	666100524	1560	1560	1560	1560	0
75	20231204	175000	666100524	1560	1560	1560	1560	0
76	20231204	174900	666100524	1560	1560	1560	1560	0
77	20231204	174800	666100524	1560	1560	1560	1560	0
78	20231204	174700	666100524	1560	1560	1560	1560	0
79	20231204	174600	666100524	1560	1560	1560	1560	0
80	20231204	174500	666100524	1560	1560	1560	1560	0
81	20231204	174400	666100524	1560	1560	1560	1560	0
82	20231204	174300	666100524	1560	1560	1560	1560	0
83	20231204	174200	666100524	1560	1560	1560	1560	0
84	20231204	174100	666100524	1560	1560	1560	1560	0
85	20231204	174000	666100524	1560	1560	1560	1560	0
86	20231204	173900	666100524	1560	1560	1560	1560	0
87	20231204	173800	666100524	1560	1560	1560	1560	0
88	20231204	173700	666100524	1560	1560	1560	1560	0
89	20231204	173600	666100524	1560	1560	1560	1560	0
90	20231204	173500	666100524	1560	1560	1560	1560	0
91	20231204	173400	666100524	1560	1560	1560	1560	0
92	20231204	173300	666100524	1560	1560	1560	1560	11248
93	20231204	173200	666100524	1560	1560	1560	1560	0
94	20231204	173100	666100524	1560	1560	1560	1560	0
95	20231204	173000	666100524	1560	1560	1560	1560	0
96	20231204	172900	666100524	1560	1560	1560	1560	0
97	20231204	172800	666100524	1560	1560	1560	1560	0
98	20231204	172700	666100524	1560	1560	1560	1560	0
99	20231204	172600	666100524	1560	1560	1560	1560	0
100	20231204	172500	666100524	1560	1560	1560	1560	0
101	20231204	172400	666100524	1560	1560	1560	1560	0
102	20231204	172300	666100524	1560	1560	1560	1560	0
103	20231204	172200	666100524	1560	1560	1560	1560	0
104	20231204	172100	666100524	1560	1560	1560	1560	0
105	20231204	172000	666100524	1560	1560	1560	1560	0
106	20231204	171900	666100524	1560	1560	1560	1560	0
107	20231204	171800	666100524	1560	1560	1560	1560	0
108	20231204	171700	666100524	1560	1560	1560	1560	0
109	20231204	171600	666100524	1560	1560	1560	1560	0
110	20231204	171500	666100524	1560	1560	1560	1560	0
111	20231204	171400	666100524	1560	1560	1560	1560	0
112	20231204	171300	666100524	1560	1560	1560	1560	0
113	20231204	171200	666100524	1560	1560	1560	1560	0
114	20231204	171100	666100524	1560	1560	1560	1560	0
115	20231204	171000	666100524	1560	1560	1560	1560	0
116	20231204	170900	666100524	1560	1560	1560	1560	0
117	20231204	170800	666100524	1560	1560	1560	1560	0
118	20231204	170700	666100524	1560	1560	1560	1560	0
119	20231204	170600	666100524	1560	1560	1560	1560	0
120	20231204	170500	666100524	1560	1560	1560	1560	0
121	20231204	170400	666100524	1560	1560	1560	1560	0
122	20231204	170300	666100524	1560	1560	1560	1560	11248
123	20231204	170200	666100524	1560	1560	1560	1560	0
124	20231204	170100	666100524	1560	1560	1560	1560	0
125	20231204	170000	666100524	1560	1560	1560	1560	0
126	20231204	165900	666100524	1560	1560	1560	1560	0
127	20231204	165800	666100524	1560	1560	1560	1560	0
128	20231204	165700	666100524	1560	1560	1560	1560	0
129	20231204	165600	666100524	1560	1560	1560	1560	0
130	20231204	165500	666100524	1560	1560	1560	1560	0
131	20231204	165400	666100524	1560	1560	1560	1560	0
132	20231204	165300	666100524	1560	1560	1560	1560	0
133	20231204	165200	666100524	1560	1560	1560	1560	0
134	20231204	165100	666100524	1560	1560	1560	1560	0
135	20231204	165000	666100524	1560	1560	1560	1560	0
136	20231204	164900	666100524	1560	1560	1560	1560	0
137	20231204	164800	666100524	1560	1560	1560	1560	0
138	20231204	164700	666100524	1560	1560	1560	1560	0
139	20231204	164600	666100524	1560	1560	1560	1560	0
140	20231204	164500	666100524	1560	1560	1560	1560	0
141	20231204	164400	666100524	1560	1560	1560	1560	0
142	20231204	164300	666100524	1560	1560	1560	1560	0
143	20231204	164200	666100524	1560	1560	1560	1560	0
144	20231204	164100	666100524	1560	1560	1560	1560	0
145	20231204	164000	666100524	1560	1560	1560	1560	0
146	20231204	163900	666100524	1560	1560	1560	1560	0
147	20231204	163800	666100524	1560	1560	1560	1560	0
148	20231204	163700	666100524	1560	1560	1560	1560	0
149	20231204	163600	666100524	1560	1560	1560	1560	0
150	20231204	163500	666100524	1560	1560	1560	1560	0
151	20231204	163400	666100524	1560	1560	1560	1560	0
152	20231204	163300	666100524	1560	1560	1560	1560	11248
153	20231204	163200	666100524	1560	1560	1560	1560	0
154	20231204	163100	666100524	1560	1560	1560	1560	0
155	20231204	163000	666100524	1560	1560	1560	1560	0
156	20231204	162900	666100524	1560	1560	1560	1560	0
157	20231204	162800	666100524	1560	1560	1560	1560	0
158	20231204	162700	666100524	1560	1560	1560	1560	0
159	20231204	162600	666100524	1560	1560	1560	1560	0
160	20231204	162500	666100524	1560	1560	1560	1560	0
161	20231204	162400	666100524	1560	1560	1560	1560	0
162	20231204	162300	666100524	1560	1560	1560	1560	0
163	20231204	162200	666100524	1560	1560	1560	1560	0
164	20231204	162100	666100524	1560	1560	1560	1560	0
165	20231204	162000	666100524	1560	1560	1560	1560	0
166	20231204	161900	666100524	1560	1560	1560	1560	0
167	20231204	161800	666100524	1560	1560	1560	1560	0
168	20231204	161700	666100524	1560	1560	1560	1560	0
169	20231204	161600	666100524	1560	1560	1560	1560	0
170	20231204	161500	666100524	1560	1560	1560	1560	0
171	20231204	161400	666100524	1560	1560	1560	1560	0
172	20231204	161300	666100524	1560	1560	1560	1560	0
173	20231204	161200	666100524	1560	1560	1560	1560	0
174	20231204	161100	666100524	1560	1560	1560	1560	0
175	20231204	161000	666100524	1560	1560	1560	1560	0
176	20231204	160900	666100524	1560	1560	1560	1560	0
177	20231204	160800	666100524	1560	1560	1560	1560	0
178	20231204	160700	666100524	1560	1560	1560	1560	0
179	20231204	160600	666100524	1560	1560	1560	1560	0
180	20231204	160500	666100524	1560	1560	1560	1560	0
181	20231204	160400	666100524	1560	1560	1560	1560	0
182	20231204	160300	666100524	1560	1560	1560	1560	11248
183	20231204	160200	666100524	1560	1560	1560	1560	0
184	20231204	160100	666100524	1560	1560	1560	1560	0
185	20231204	160000	666100524	1560	1560	1560	1560	0
186	20231204	155900	666100524	1560	1560	1560	1560	0
187	20231204	155800	666100524	1560	1560	1560	1560	0
188	20231204	155700	666100524	1560	1560	1560	1560	0
189	20231204	155600	666100524	1560	1560	1560	1560	0
190	20231204	155500	666100524	1560	1560	1560	1560	0
191	20231204	155400	666100524	1560	1560	1560	1560	0
192	20231204	155300	666100524	1560	1560	1560	1560	0
193	20231204	155200	666100524	1560	1560	1560	1560	0
194	20231204	155100	666100524	1560	1560	1560	1560	0
195	20231204	155000	666100524	1560	1560	1560	1560	0
196	20231204	154900	666100524	1560	1560	1560	1560	0
197	20231204	154800	666100524	1560	1560	1560	1560	0
198	20231204	154700	666100524	1560	1560	1560	1560	0
199	20231204	154600	666100524	1560	1560	1560	1560	0
200	20231204	154500	666100524	1560	1560	1560	1560	0
201	20231204	154400	666100524	1560	1560	1560	1560	0
202	20231204	154300	666100524	1560	1560	1560	1560	0
203	20231204	154200	666100524	1560	1560	1560	1560	0
204	20231204	154100	666100524	1560	1560	1560	1560	0
205	20231204	154000	666100524	1560	1560	1560	1560	0
206	20231204	153900	666100524	1560	1560	1560	1560	0
207	20231204	153800	666100524	1560	1560	1560	1560	0
208	20231204	153700	666100524	1560	1560	1560	1560	0
209	20231204	153600	666100524	1560	1560	1560	1560	0
210	20231204	153500	666100524	1560	1560	1560	1560	0
211	20231204	153400	666100524	1560	1560	1560	1560	0
212	20231204	153300	666100524	1560	1560	1560	1560	11248
213	20231204	153200	666100524	1560	1560	1560	1560	0
214	20231204	153100	666100524	1560	1560	1560	1560	0
215	20231204	153000	666100524	1560	1560	1560	1560	11248
216	20231204	152900	648553644	1545	1545	1545	1545	0
217	20231204	152800	648553644	1545	1545	1545	1545	0
218	20231204	152700	648553644	1545	1545	1545	1545	0
219	20231204	152600	648553644	1545	1545	1545	1545	0
220	20231204	152500	648553644	1545	1545	1545	1545	0
221	20231204	152400	648553644	1545	1545	1545	1545	0
222	20231204	152300	648553644	1545	1545	1545	1545	0
223	20231204	152200	648553644	1545	1545	1545	1545	0
224	20231204	152100	648553644	1545	1545	1545	1545	0
225	20231204	152000	648553644	1545	1545	1545	1545	0
226	20231204	151900	648553644	1545	1548	1548	1545	120
227	20231204	151800	648368214	1548	1548	1548	1548	9
228	20231204	151700	648354282	1548	1548	1548	1548	0
229	20231204	151600	648354282	1548	1548	1548	1548	5
230	20231204	151500	648346542	1548	1548	1548	1548	200
231	20231204	151400	648036942	1548	1548	1548	1548	0
232	20231204	151300	648036942	1548	1547	1548	1547	863
233	20231204	151200	646701590	1547	1547	1547	1547	7
234	20231204	151100	646690761	1545	1545	1545	1545	63
235	20231204	151000	646593426	1547	1545	1547	1544	71
236	20231204	150900	646483796	1547	1547	1547	1547	0
237	20231204	150800	646483796	1547	1547	1547	1547	1
238	20231204	150700	646482249	1544	1546	1546	1544	320
239	20231204	150600	645987729	1544	1545	1545	1544	1394
240	20231204	150500	643834001	1548	1547	1548	1546	1133
241	20231204	150400	642082227	1548	1548	1548	1548	0
242	20231204	150300	642082227	1548	1548	1548	1548	0
243	20231204	150200	642082227	1548	1548	1548	1548	4
244	20231204	150100	642076035	1545	1548	1548	1545	373
245	20231204	150000	641499717	1548	1548	1548	1548	1
246	20231204	145900	641498169	1548	1546	1548	1545	1857
247	20231204	145800	638626272	1546	1545	1546	1545	211
248	20231204	145700	638300266	1546	1546	1546	1546	1
249	20231204	145600	638298720	1546	1545	1546	1541	5446
250	20231204	145500	629892474	1545	1542	1545	1542	99
251	20231204	145400	629739813	1543	1542	1543	1542	71
252	20231204	145300	629630330	1542	1542	1545	1542	88
253	20231204	145200	629494629	1544	1544	1544	1544	1646
254	20231204	145100	626953205	1545	1544	1545	1544	71
255	20231204	145000	626843580	1545	1544	1545	1544	71
256	20231204	144900	626733955	1544	1544	1545	1544	2116
257	20231204	144800	623466850	1545	1544	1545	1544	81
258	20231204	144700	623341775	1545	1544	1545	1544	113
259	20231204	144600	623167302	1545	1544	1546	1544	2869
260	20231204	144500	618735059	1545	1545	1545	1545	41
261	20231204	144400	618671714	1545	1545	1545	1545	117
262	20231204	144300	618490949	1545	1545	1545	1545	1
263	20231204	144200	618489404	1545	1545	1545	1545	1
264	20231204	144100	618487859	1545	1545	1545	1545	1
265	20231204	144000	618486314	1545	1545	1545	1545	10
266	20231204	143900	618470864	1545	1544	1545	1544	1246
267	20231204	143800	616546705	1544	1544	1544	1544	504
268	20231204	143700	615768529	1542	1543	1544	1541	1044
269	20231204	143600	614159639	1543	1543	1543	1543	20
270	20231204	143500	614128779	1543	1543	1543	1543	11
271	20231204	143400	614111806	1544	1544	1544	1544	1
272	20231204	143300	614110262	1540	1541	1545	1540	271
273	20231204	143200	613692806	1539	1539	1539	1539	1000
274	20231204	143100	612153806	1540	1545	1545	1540	1438
275	20231204	143000	609936556	1544	1544	1544	1544	422
276	20231204	142900	609284988	1540	1544	1544	1540	2970
277	20231204	142800	604709308	1544	1542	1544	1542	27
278	20231204	142700	604667670	1546	1546	1546	1546	443
279	20231204	142600	603982792	1546	1546	1546	1546	1
280	20231204	142500	603981246	1546	1544	1547	1544	130
281	20231204	142400	603780385	1543	1542	1544	1542	510
282	20231204	142300	602993455	1543	1542	1543	1542	197
283	20231204	142200	602689489	1540	1540	1540	1540	523
284	20231204	142100	601884069	1540	1540	1540	1540	1466
285	20231204	142000	599626429	1540	1540	1540	1540	10
286	20231204	141900	599611029	1540	1537	1540	1537	348
287	20231204	141800	599076150	1537	1537	1537	1536	1635
288	20231204	141700	596563688	1537	1538	1540	1537	2374
289	20231204	141600	592914070	1540	1543	1543	1538	1462
290	20231204	141500	590664712	1543	1542	1543	1540	684
291	20231204	141400	589609425	1542	1537	1543	1537	3588
292	20231204	141300	584078502	1537	1542	1542	1537	5665
293	20231204	141200	575362672	1542	1541	1542	1541	622
294	20231204	141100	574404002	1541	1540	1541	1540	1605
295	20231204	141000	571930843	1540	1541	1541	1540	179
296	20231204	140900	571655172	1541	1538	1542	1538	10953
297	20231204	140800	554787367	1539	1539	1539	1539	5
298	20231204	140700	554779672	1539	1539	1539	1539	452
299	20231204	140600	554084044	1539	1541	1541	1539	1744
300	20231204	140500	551399335	1541	1541	1541	1541	0
301	20231204	140400	551399335	1541	1541	1541	1540	1395
302	20231204	140300	549250340	1541	1545	1545	1541	7276
303	20231204	140200	538032729	1543	1548	1548	1543	5002
304	20231204	140100	530305079	1549	1549	1549	1546	1510
305	20231204	140000	527968639	1550	1551	1551	1548	13550
306	20231204	135900	506972558	1550	1552	1554	1550	8490
307	20231204	135800	493803440	1554	1554	1554	1554	6
308	20231204	135700	493794116	1553	1553	1553	1553	10
309	20231204	135600	493778586	1554	1553	1554	1553	51
310	20231204	135500	493699382	1554	1554	1554	1554	16
311	20231204	135400	493674518	1554	1554	1554	1554	2602
312	20231204	135300	489631010	1555	1554	1555	1554	1601
313	20231204	135200	487142863	1554	1554	1554	1554	1
314	20231204	135100	487141309	1554	1554	1554	1554	1
315	20231204	135000	487139755	1554	1554	1554	1554	8
316	20231204	134900	487127323	1554	1554	1554	1554	1
317	20231204	134800	487125769	1554	1554	1554	1554	75
318	20231204	134700	487009219	1554	1554	1554	1554	6
319	20231204	134600	486999895	1552	1552	1552	1551	2571
320	20231204	134500	483011155	1554	1554	1554	1552	10745
321	20231204	134400	466325137	1555	1557	1558	1555	10833
322	20231204	134300	449466968	1557	1558	1558	1557	3494
323	20231204	134200	444026707	1558	1557	1558	1557	3064
324	20231204	134100	439255999	1558	1558	1558	1558	1
325	20231204	134000	439254441	1558	1558	1558	1558	1
326	20231204	133900	439252883	1557	1557	1558	1557	5357
327	20231204	133800	430912033	1557	1557	1557	1557	1000
328	20231204	133700	429355033	1558	1557	1558	1557	2
329	20231204	133600	429351918	1558	1558	1558	1557	3
330	20231204	133500	429347245	1557	1558	1558	1557	361
331	20231204	133400	428785167	1557	1558	1558	1557	153
332	20231204	133300	428546796	1559	1559	1559	1559	11
333	20231204	133200	428529647	1559	1560	1560	1559	3
334	20231204	133100	428524968	1560	1558	1560	1558	318
335	20231204	133000	428029522	1558	1560	1560	1558	184
336	20231204	132900	427742848	1560	1559	1560	1558	84
337	20231204	132800	427611954	1560	1559	1560	1559	24
338	20231204	132700	427574517	1560	1560	1560	1560	1
339	20231204	132600	427572957	1560	1560	1560	1560	2
340	20231204	132500	427569837	1560	1560	1560	1560	36
341	20231204	132400	427513677	1560	1560	1560	1560	2474
342	20231204	132300	423654237	1560	1560	1560	1560	0
343	20231204	132200	423654237	1560	1560	1560	1560	1
344	20231204	132100	423652677	1558	1560	1560	1558	13
345	20231204	132000	423632401	1560	1560	1560	1560	8
346	20231204	131900	423619921	1560	1559	1560	1559	2884
347	20231204	131800	419123760	1559	1559	1559	1558	717
348	20231204	131700	418006357	1559	1558	1559	1558	512
349	20231204	131600	417208649	1559	1559	1559	1559	1
350	20231204	131500	417207090	1558	1558	1558	1558	85
351	20231204	131400	417074660	1559	1559	1559	1559	1
352	20231204	131300	417073101	1559	1558	1559	1558	973
353	20231204	131200	415557166	1557	1558	1558	1557	1016
354	20231204	131100	413975238	1558	1558	1558	1558	12
355	20231204	131000	413956542	1559	1559	1559	1559	1
356	20231204	130900	413954983	1557	1557	1559	1557	2360
357	20231204	130800	410280461	1559	1559	1559	1559	1
358	20231204	130700	410278902	1559	1558	1559	1557	2146
359	20231204	130600	406936429	1559	1559	1559	1559	1
360	20231204	130500	406934870	1559	1559	1559	1559	780
361	20231204	130400	405718850	1560	1560	1560	1560	6
362	20231204	130300	405709490	1560	1561	1561	1560	525
363	20231204	130200	404890485	1561	1561	1561	1561	1
364	20231204	130100	404888924	1561	1559	1561	1559	86
365	20231204	130000	404754848	1559	1561	1561	1559	3204
366	20231204	125900	399757597	1562	1560	1562	1560	1084
367	20231204	125800	398066537	1562	1562	1562	1560	1911
368	20231204	125700	395085255	1562	1561	1562	1560	362
369	20231204	125600	394520488	1562	1562	1562	1562	16
370	20231204	125500	394495496	1562	1562	1562	1562	9
371	20231204	125400	394481438	1562	1563	1563	1562	18
372	20231204	125300	394453317	1563	1563	1563	1563	1
373	20231204	125200	394451754	1563	1563	1563	1563	1
374	20231204	125100	394450191	1563	1563	1563	1563	1
375	20231204	125000	394448628	1563	1563	1563	1563	6
376	20231204	124900	394439250	1563	1563	1563	1563	1
377	20231204	124800	394437687	1564	1564	1564	1564	0
378	20231204	124700	394437687	1564	1563	1564	1563	101
379	20231204	124600	394279823	1564	1564	1564	1564	10
380	20231204	124500	394264183	1564	1564	1564	1564	2
381	20231204	124400	394261055	1567	1564	1567	1564	10
382	20231204	124300	394245400	1564	1563	1564	1563	5
383	20231204	124200	394237584	1563	1563	1563	1563	1
384	20231204	124100	394236021	1561	1569	1569	1561	11093
385	20231204	124000	376902690	1570	1570	1570	1570	0
386	20231204	123900	376902690	1570	1570	1570	1570	5
387	20231204	123800	376894840	1570	1570	1570	1570	2
388	20231204	123700	376891700	1570	1570	1570	1570	11
389	20231204	123600	376874430	1570	1570	1570	1570	0
390	20231204	123500	376874430	1570	1570	1570	1570	1
391	20231204	123400	376872860	1570	1570	1570	1570	11
392	20231204	123300	376855590	1570	1570	1570	1570	1
393	20231204	123200	376854020	1570	1570	1570	1570	0
394	20231204	123100	376854020	1570	1571	1571	1570	10
395	20231204	123000	376838311	1571	1571	1571	1571	1
396	20231204	122900	376836740	1568	1572	1572	1568	62
397	20231204	122800	376739519	1569	1573	1573	1569	60
398	20231204	122700	376645339	1573	1573	1573	1573	1
399	20231204	122600	376643766	1570	1576	1576	1570	2001
400	20231204	122500	373502190	1576	1576	1576	1576	1
401	20231204	122400	373500614	1570	1570	1570	1570	2
402	20231204	122300	373497474	1570	1576	1576	1570	639
403	20231204	122200	372494238	1576	1571	1576	1570	787
404	20231204	122100	371258265	1573	1574	1574	1573	3214
405	20231204	122000	366200537	1576	1574	1576	1574	51
406	20231204	121900	366120261	1575	1576	1576	1575	16
407	20231204	121800	366095059	1575	1575	1576	1575	1490
408	20231204	121700	363748308	1576	1578	1578	1576	2004
409	20231204	121600	360589984	1578	1578	1578	1578	1
410	20231204	121500	360588406	1578	1578	1578	1578	1
411	20231204	121400	360586828	1578	1576	1578	1576	2
412	20231204	121300	360583674	1578	1578	1578	1578	5
413	20231204	121200	360575784	1578	1578	1578	1578	1
414	20231204	121100	360574206	1578	1578	1578	1578	4
415	20231204	121000	360567894	1573	1578	1578	1573	16
416	20231204	120900	360542721	1578	1578	1578	1578	0
417	20231204	120800	360542721	1578	1577	1578	1577	17
418	20231204	120700	360515905	1575	1573	1575	1573	4049
419	20231204	120600	354142828	1573	1573	1573	1573	1
420	20231204	120500	354141255	1573	1573	1573	1573	0
421	20231204	120400	354141255	1573	1573	1573	1573	20
422	20231204	120300	354109795	1573	1573	1573	1573	1
423	20231204	120200	354108222	1573	1573	1573	1573	2
424	20231204	120100	354105076	1573	1573	1573	1573	4
425	20231204	120000	354098784	1573	1573	1573	1573	7
426	20231204	115900	354087773	1573	1573	1573	1573	11
427	20231204	115800	354070470	1573	1573	1573	1573	1
428	20231204	115700	354068897	1573	1573	1573	1573	0
429	20231204	115600	354068897	1573	1573	1573	1573	31
430	20231204	115500	354020134	1573	1573	1573	1573	1
431	20231204	115400	354018561	1573	1573	1573	1572	3008
432	20231204	115300	349289971	1573	1573	1573	1573	1
433	20231204	115200	349288398	1573	1573	1573	1573	3
434	20231204	115100	349283679	1573	1573	1573	1573	6
435	20231204	115000	349274241	1573	1573	1573	1573	1
436	20231204	114900	349272668	1573	1573	1573	1573	6
437	20231204	114800	349263230	1573	1569	1573	1569	5651
438	20231204	114700	340381075	1569	1567	1569	1567	1570
439	20231204	114600	337920859	1564	1564	1564	1564	70
440	20231204	114500	337811379	1564	1564	1564	1564	1
441	20231204	114400	337809815	1565	1563	1565	1563	22
442	20231204	114300	337775423	1566	1567	1568	1564	6
443	20231204	114200	337766030	1567	1567	1567	1567	10
444	20231204	114100	337750360	1567	1566	1567	1564	36
445	20231204	114000	337694045	1569	1569	1569	1569	6
446	20231204	113900	337684631	1569	1569	1569	1569	1
447	20231204	113800	337683062	1569	1569	1569	1569	0
448	20231204	113700	337683062	1569	1569	1569	1569	1
449	20231204	113600	337681493	1569	1569	1569	1569	1
450	20231204	113500	337679924	1569	1569	1569	1569	7
451	20231204	113400	337668941	1566	1566	1566	1566	5
452	20231204	113300	337661111	1566	1565	1566	1565	10
453	20231204	113200	337645460	1565	1565	1565	1565	1
454	20231204	113100	337643895	1565	1565	1565	1565	3
455	20231204	113000	337639200	1562	1562	1565	1562	820
456	20231204	112900	336358357	1562	1562	1562	1562	2
457	20231204	112800	336355233	1562	1562	1562	1562	1
458	20231204	112700	336353671	1562	1562	1562	1562	75
459	20231204	112600	336236521	1562	1562	1562	1562	67
460	20231204	112500	336131867	1562	1562	1562	1562	1
461	20231204	112400	336130305	1561	1562	1562	1561	201
462	20231204	112300	335816543	1563	1561	1563	1560	494
463	20231204	112200	335045899	1561	1561	1561	1560	94
464	20231204	112100	334899239	1561	1562	1562	1561	788
465	20231204	112000	333668883	1565	1562	1565	1562	728
466	20231204	111900	332531741	1562	1562	1562	1562	0
467	20231204	111800	332531741	1562	1562	1562	1562	1
468	20231204	111700	332530179	1562	1561	1562	1561	31
469	20231204	111600	332481787	1561	1562	1562	1561	151
470	20231204	111500	332246075	1561	1561	1561	1561	30
471	20231204	111400	332199245	1562	1560	1562	1560	101
472	20231204	111300	332041683	1566	1563	1566	1563	101
473	20231204	111200	331883817	1563	1563	1563	1563	3
474	20231204	111100	331879128	1560	1560	1560	1560	174
475	20231204	111000	331607688	1562	1562	1562	1561	301
476	20231204	110900	331137726	1564	1564	1564	1564	6
477	20231204	110800	331128342	1564	1564	1564	1564	1
478	20231204	110700	331126778	1564	1564	1564	1564	78
479	20231204	110600	331004786	1566	1564	1566	1564	695
480	20231204	110500	329917804	1570	1570	1570	1570	6
481	20231204	110400	329908384	1565	1571	1571	1565	10
482	20231204	110300	329892704	1571	1571	1571	1571	1
483	20231204	110200	329891133	1571	1568	1571	1568	11
484	20231204	110100	329873882	1568	1562	1568	1562	2512
485	20231204	110000	325950096	1561	1559	1561	1559	2483
486	20231204	105900	322075416	1559	1559	1559	1559	226
487	20231204	105800	321723082	1559	1559	1559	1559	501
488	20231204	105700	320942023	1557	1557	1557	1557	0
489	20231204	105600	320942023	1557	1557	1557	1557	0
490	20231204	105500	320942023	1557	1559	1559	1557	492
491	20231204	105400	320175963	1559	1559	1559	1559	22
492	20231204	105300	320141665	1558	1558	1558	1558	10
493	20231204	105200	320126085	1559	1558	1559	1558	201
494	20231204	105100	319812926	1559	1559	1559	1559	1
495	20231204	105000	319811367	1557	1557	1557	1557	565
496	20231204	104900	318931662	1557	1556	1557	1556	961
497	20231204	104800	317436032	1556	1557	1557	1556	123
498	20231204	104700	317244638	1557	1557	1557	1557	101
499	20231204	104600	317087381	1557	1557	1557	1557	50
500	20231204	104500	317009531	1557	1557	1557	1557	5
501	20231204	104400	317001746	1553	1557	1557	1553	8
502	20231204	104300	316989314	1552	1557	1557	1552	1001
503	20231204	104200	315435376	1557	1557	1557	1557	1
504	20231204	104100	315433819	1559	1557	1559	1557	4327
505	20231204	104000	308694669	1557	1556	1557	1552	13259
506	20231204	103900	288088045	1557	1557	1557	1557	120
507	20231204	103800	287901205	1558	1557	1558	1557	201
508	20231204	103700	287588247	1558	1557	1558	1557	2356
509	20231204	103600	283919954	1557	1558	1558	1557	1001
510	20231204	103500	282361396	1558	1558	1558	1558	0
511	20231204	103400	282361396	1558	1558	1558	1558	36
512	20231204	103300	282305308	1559	1558	1559	1558	32
513	20231204	103200	282255421	1559	1559	1559	1559	50
514	20231204	103100	282177471	1559	1559	1559	1559	39
515	20231204	103000	282116670	1559	1559	1559	1559	1
516	20231204	102900	282115111	1559	1559	1559	1559	59
517	20231204	102800	282023130	1559	1559	1559	1559	0
518	20231204	102700	282023130	1559	1558	1559	1557	103
519	20231204	102600	281862752	1558	1559	1559	1558	4911
520	20231204	102500	274210980	1560	1560	1560	1560	10
521	20231204	102400	274195380	1559	1559	1559	1559	0
522	20231204	102300	274195380	1559	1559	1559	1559	0
523	20231204	102200	274195380	1559	1560	1560	1559	1040
524	20231204	102100	272574000	1561	1561	1561	1561	0
525	20231204	102000	272574000	1561	1561	1561	1561	20
526	20231204	101900	272542780	1561	1561	1561	1561	0
527	20231204	101800	272542780	1561	1561	1561	1561	13
528	20231204	101700	272522487	1558	1558	1558	1558	0
529	20231204	101600	272522487	1558	1558	1558	1558	174
530	20231204	101500	272251395	1558	1558	1558	1558	2516
531	20231204	101400	268331467	1558	1561	1561	1558	468
532	20231204	101300	267602299	1562	1562	1562	1562	0
533	20231204	101200	267602299	1562	1562	1562	1562	1
534	20231204	101100	267600737	1562	1560	1562	1560	3000
535	20231204	101000	262917396	1560	1560	1560	1557	6927
536	20231204	100900	252120559	1561	1560	1561	1560	30
537	20231204	100800	252073739	1559	1560	1560	1559	1116
538	20231204	100700	250333795	1565	1560	1565	1559	2333
539	20231204	100600	246695250	1560	1562	1562	1557	21000
540	20231204	100500	213941102	1565	1565	1565	1565	1
541	20231204	100400	213939537	1561	1561	1561	1561	0
542	20231204	100300	213939537	1561	1561	1561	1561	0
543	20231204	100200	213939537	1561	1561	1561	1561	0
544	20231204	100100	213939537	1561	1564	1564	1561	6337
545	20231204	100000	204037169	1568	1568	1568	1568	0
546	20231204	095900	204037169	1568	1568	1568	1568	11
547	20231204	095800	204019921	1568	1568	1568	1568	101
548	20231204	095700	203861553	1564	1564	1564	1564	0
549	20231204	095600	203861553	1564	1564	1564	1564	0
550	20231204	095500	203861553	1564	1561	1564	1561	2461
551	20231204	095400	200014412	1562	1562	1562	1562	199
552	20231204	095300	199703574	1561	1561	1562	1561	297
553	20231204	095200	199239764	1563	1562	1563	1562	1001
554	20231204	095100	197676201	1561	1564	1564	1561	12798
555	20231204	095000	177679806	1564	1565	1565	1564	4586
556	20231204	094900	170507211	1564	1564	1564	1564	100
557	20231204	094800	170350811	1564	1566	1566	1564	8961
558	20231204	094700	156325700	1566	1570	1570	1566	7
559	20231204	094600	156314734	1570	1570	1570	1570	0
560	20231204	094500	156314734	1570	1570	1570	1570	20
561	20231204	094400	156283334	1566	1566	1566	1566	818
562	20231204	094300	155002346	1566	1566	1566	1566	0
563	20231204	094200	155002346	1566	1567	1567	1566	2050
564	20231204	094100	151791508	1567	1567	1567	1567	509
565	20231204	094000	150993905	1568	1571	1571	1568	9843
566	20231204	093900	135543545	1571	1571	1571	1571	690
567	20231204	093800	134459555	1573	1573	1573	1572	2452
568	20231204	093700	130604907	1573	1573	1573	1573	0
569	20231204	093600	130604907	1573	1573	1573	1573	50
570	20231204	093500	130526257	1579	1579	1579	1573	7
571	20231204	093400	130515211	1579	1572	1579	1572	81
572	20231204	093300	130387866	1572	1572	1572	1572	7144
573	20231204	093200	119157498	1572	1572	1572	1572	33
574	20231204	093100	119105622	1572	1572	1572	1572	22
575	20231204	093000	119071038	1572	1571	1572	1571	2
576	20231204	092900	119067895	1572	1570	1574	1570	6324
577	20231204	092800	109127521	1570	1570	1570	1570	17
578	20231204	092700	109100831	1569	1570	1570	1569	53
579	20231204	092600	109017631	1565	1567	1567	1565	5000
580	20231204	092500	101187453	1567	1567	1567	1567	0
581	20231204	092400	101187453	1567	1567	1567	1567	0
582	20231204	092300	101187453	1567	1567	1567	1567	768
583	20231204	092200	99983997	1567	1570	1570	1567	3712
584	20231204	092100	94166999	1570	1570	1570	1570	1
585	20231204	092000	94165429	1567	1567	1567	1567	569
586	20231204	091900	93273806	1567	1567	1567	1567	1
587	20231204	091800	93272239	1570	1569	1570	1569	51
588	20231204	091700	93192219	1566	1568	1568	1566	2118
589	20231204	091600	89874780	1568	1568	1568	1568	187
590	20231204	091500	89581564	1568	1568	1568	1568	9
591	20231204	091400	89567452	1571	1568	1571	1564	7001
592	20231204	091300	78601671	1571	1571	1571	1571	13
593	20231204	091200	78581248	1572	1573	1573	1572	2
594	20231204	091100	78578103	1570	1571	1574	1568	5322
595	20231204	091000	70231135	1579	1579	1579	1579	0
596	20231204	090900	70231135	1579	1579	1579	1569	46
597	20231204	090800	70158931	1575	1571	1579	1568	4058
598	20231204	090700	63787115	1580	1580	1580	1580	186
599	20231204	090600	63493235	1580	1572	1580	1570	4043
600	20231204	090500	57139607	1580	1585	1589	1574	7594
601	20231204	090400	45165103	1590	1579	1592	1579	1960
602	20231204	090300	42070008	1576	1594	1594	1576	2001
603	20231204	090200	38911883	1582	1584	1584	1581	4435
604	20231204	090100	31893615	1584	1584	1584	1584	5616
605	20231204	090000	22997871	1584	1585	1598	1584	4508