KissMeData/003310/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183900	109185449	1699	1699	1699	1699	1983
3	20231201	183800	109185449	1699	1699	1699	1699	0
4	20231201	183700	109185449	1699	1699	1699	1699	0
5	20231201	183600	109185449	1699	1699	1699	1699	0
6	20231201	183500	109185449	1699	1699	1699	1699	0
7	20231201	183400	109185449	1699	1699	1699	1699	0
8	20231201	183300	109185449	1699	1699	1699	1699	0
9	20231201	183200	109185449	1699	1699	1699	1699	0
10	20231201	183100	109185449	1699	1699	1699	1699	0
11	20231201	183000	109185449	1699	1699	1699	1699	0
12	20231201	182900	109185449	1699	1699	1699	1699	0
13	20231201	182800	109185449	1699	1699	1699	1699	0
14	20231201	182700	109185449	1699	1699	1699	1699	0
15	20231201	182600	109185449	1699	1699	1699	1699	0
16	20231201	182500	109185449	1699	1699	1699	1699	0
17	20231201	182400	109185449	1699	1699	1699	1699	0
18	20231201	182300	109185449	1699	1699	1699	1699	0
19	20231201	182200	109185449	1699	1699	1699	1699	0
20	20231201	182100	109185449	1699	1699	1699	1699	0
21	20231201	182000	109185449	1699	1699	1699	1699	0
22	20231201	181900	109185449	1699	1699	1699	1699	0
23	20231201	181800	109185449	1699	1699	1699	1699	0
24	20231201	181700	109185449	1699	1699	1699	1699	0
25	20231201	181600	109185449	1699	1699	1699	1699	0
26	20231201	181500	109185449	1699	1699	1699	1699	0
27	20231201	181400	109185449	1699	1699	1699	1699	0
28	20231201	181300	109185449	1699	1699	1699	1699	0
29	20231201	181200	109185449	1699	1699	1699	1699	0
30	20231201	181100	109185449	1699	1699	1699	1699	0
31	20231201	181000	109185449	1699	1699	1699	1699	0
32	20231201	180900	109185449	1699	1699	1699	1699	1983
33	20231201	180800	109185449	1699	1699	1699	1699	0
34	20231201	180700	109185449	1699	1699	1699	1699	0
35	20231201	180600	109185449	1699	1699	1699	1699	0
36	20231201	180500	109185449	1699	1699	1699	1699	0
37	20231201	180400	109185449	1699	1699	1699	1699	0
38	20231201	180300	109185449	1699	1699	1699	1699	0
39	20231201	180200	109185449	1699	1699	1699	1699	0
40	20231201	180100	109185449	1699	1699	1699	1699	0
41	20231201	180000	109185449	1699	1699	1699	1699	0
42	20231201	175900	109185449	1699	1699	1699	1699	0
43	20231201	175800	109185449	1699	1699	1699	1699	0
44	20231201	175700	109185449	1699	1699	1699	1699	0
45	20231201	175600	109185449	1699	1699	1699	1699	0
46	20231201	175500	109185449	1699	1699	1699	1699	0
47	20231201	175400	109185449	1699	1699	1699	1699	0
48	20231201	175300	109185449	1699	1699	1699	1699	0
49	20231201	175200	109185449	1699	1699	1699	1699	0
50	20231201	175100	109185449	1699	1699	1699	1699	0
51	20231201	175000	109185449	1699	1699	1699	1699	0
52	20231201	174900	109185449	1699	1699	1699	1699	0
53	20231201	174800	109185449	1699	1699	1699	1699	0
54	20231201	174700	109185449	1699	1699	1699	1699	0
55	20231201	174600	109185449	1699	1699	1699	1699	0
56	20231201	174500	109185449	1699	1699	1699	1699	0
57	20231201	174400	109185449	1699	1699	1699	1699	0
58	20231201	174300	109185449	1699	1699	1699	1699	0
59	20231201	174200	109185449	1699	1699	1699	1699	0
60	20231201	174100	109185449	1699	1699	1699	1699	0
61	20231201	174000	109185449	1699	1699	1699	1699	0
62	20231201	173900	109185449	1699	1699	1699	1699	1983
63	20231201	173800	109185449	1699	1699	1699	1699	0
64	20231201	173700	109185449	1699	1699	1699	1699	0
65	20231201	173600	109185449	1699	1699	1699	1699	0
66	20231201	173500	109185449	1699	1699	1699	1699	0
67	20231201	173400	109185449	1699	1699	1699	1699	0
68	20231201	173300	109185449	1699	1699	1699	1699	0
69	20231201	173200	109185449	1699	1699	1699	1699	0
70	20231201	173100	109185449	1699	1699	1699	1699	0
71	20231201	173000	109185449	1699	1699	1699	1699	0
72	20231201	172900	109185449	1699	1699	1699	1699	0
73	20231201	172800	109185449	1699	1699	1699	1699	0
74	20231201	172700	109185449	1699	1699	1699	1699	0
75	20231201	172600	109185449	1699	1699	1699	1699	0
76	20231201	172500	109185449	1699	1699	1699	1699	0
77	20231201	172400	109185449	1699	1699	1699	1699	0
78	20231201	172300	109185449	1699	1699	1699	1699	0
79	20231201	172200	109185449	1699	1699	1699	1699	0
80	20231201	172100	109185449	1699	1699	1699	1699	0
81	20231201	172000	109185449	1699	1699	1699	1699	0
82	20231201	171900	109185449	1699	1699	1699	1699	0
83	20231201	171800	109185449	1699	1699	1699	1699	0
84	20231201	171700	109185449	1699	1699	1699	1699	0
85	20231201	171600	109185449	1699	1699	1699	1699	0
86	20231201	171500	109185449	1699	1699	1699	1699	0
87	20231201	171400	109185449	1699	1699	1699	1699	0
88	20231201	171300	109185449	1699	1699	1699	1699	0
89	20231201	171200	109185449	1699	1699	1699	1699	0
90	20231201	171100	109185449	1699	1699	1699	1699	0
91	20231201	171000	109185449	1699	1699	1699	1699	0
92	20231201	170900	109185449	1699	1699	1699	1699	1983
93	20231201	170800	109185449	1699	1699	1699	1699	0
94	20231201	170700	109185449	1699	1699	1699	1699	0
95	20231201	170600	109185449	1699	1699	1699	1699	0
96	20231201	170500	109185449	1699	1699	1699	1699	0
97	20231201	170400	109185449	1699	1699	1699	1699	0
98	20231201	170300	109185449	1699	1699	1699	1699	0
99	20231201	170200	109185449	1699	1699	1699	1699	0
100	20231201	170100	109185449	1699	1699	1699	1699	0
101	20231201	170000	109185449	1699	1699	1699	1699	0
102	20231201	165900	109185449	1699	1699	1699	1699	0
103	20231201	165800	109185449	1699	1699	1699	1699	0
104	20231201	165700	109185449	1699	1699	1699	1699	0
105	20231201	165600	109185449	1699	1699	1699	1699	0
106	20231201	165500	109185449	1699	1699	1699	1699	0
107	20231201	165400	109185449	1699	1699	1699	1699	0
108	20231201	165300	109185449	1699	1699	1699	1699	0
109	20231201	165200	109185449	1699	1699	1699	1699	0
110	20231201	165100	109185449	1699	1699	1699	1699	0
111	20231201	165000	109185449	1699	1699	1699	1699	0
112	20231201	164900	109185449	1699	1699	1699	1699	0
113	20231201	164800	109185449	1699	1699	1699	1699	0
114	20231201	164700	109185449	1699	1699	1699	1699	0
115	20231201	164600	109185449	1699	1699	1699	1699	0
116	20231201	164500	109185449	1699	1699	1699	1699	0
117	20231201	164400	109185449	1699	1699	1699	1699	0
118	20231201	164300	109185449	1699	1699	1699	1699	0
119	20231201	164200	109185449	1699	1699	1699	1699	0
120	20231201	164100	109185449	1699	1699	1699	1699	0
121	20231201	164000	109185449	1699	1699	1699	1699	0
122	20231201	163900	109185449	1699	1699	1699	1699	1983
123	20231201	163800	109185449	1699	1699	1699	1699	0
124	20231201	163700	109185449	1699	1699	1699	1699	0
125	20231201	163600	109185449	1699	1699	1699	1699	0
126	20231201	163500	109185449	1699	1699	1699	1699	0
127	20231201	163400	109185449	1699	1699	1699	1699	0
128	20231201	163300	109185449	1699	1699	1699	1699	0
129	20231201	163200	109185449	1699	1699	1699	1699	0
130	20231201	163100	109185449	1699	1699	1699	1699	0
131	20231201	163000	109185449	1699	1699	1699	1699	0
132	20231201	162900	109185449	1699	1699	1699	1699	0
133	20231201	162800	109185449	1699	1699	1699	1699	0
134	20231201	162700	109185449	1699	1699	1699	1699	0
135	20231201	162600	109185449	1699	1699	1699	1699	0
136	20231201	162500	109185449	1699	1699	1699	1699	0
137	20231201	162400	109185449	1699	1699	1699	1699	0
138	20231201	162300	109185449	1699	1699	1699	1699	0
139	20231201	162200	109185449	1699	1699	1699	1699	0
140	20231201	162100	109185449	1699	1699	1699	1699	0
141	20231201	162000	109185449	1699	1699	1699	1699	0
142	20231201	161900	109185449	1699	1699	1699	1699	0
143	20231201	161800	109185449	1699	1699	1699	1699	0
144	20231201	161700	109185449	1699	1699	1699	1699	0
145	20231201	161600	109185449	1699	1699	1699	1699	0
146	20231201	161500	109185449	1699	1699	1699	1699	0
147	20231201	161400	109185449	1699	1699	1699	1699	0
148	20231201	161300	109185449	1699	1699	1699	1699	0
149	20231201	161200	109185449	1699	1699	1699	1699	0
150	20231201	161100	109185449	1699	1699	1699	1699	0
151	20231201	161000	109185449	1699	1699	1699	1699	0
152	20231201	160900	109185449	1699	1699	1699	1699	1983
153	20231201	160800	109185449	1699	1699	1699	1699	0
154	20231201	160700	109185449	1699	1699	1699	1699	0
155	20231201	160600	109185449	1699	1699	1699	1699	0
156	20231201	160500	109185449	1699	1699	1699	1699	0
157	20231201	160400	109185449	1699	1699	1699	1699	0
158	20231201	160300	109185449	1699	1699	1699	1699	0
159	20231201	160200	109185449	1699	1699	1699	1699	0
160	20231201	160100	109185449	1699	1699	1699	1699	0
161	20231201	160000	109185449	1699	1699	1699	1699	0
162	20231201	155900	109185449	1699	1699	1699	1699	0
163	20231201	155800	109185449	1699	1699	1699	1699	0
164	20231201	155700	109185449	1699	1699	1699	1699	0
165	20231201	155600	109185449	1699	1699	1699	1699	0
166	20231201	155500	109185449	1699	1699	1699	1699	0
167	20231201	155400	109185449	1699	1699	1699	1699	0
168	20231201	155300	109185449	1699	1699	1699	1699	0
169	20231201	155200	109185449	1699	1699	1699	1699	0
170	20231201	155100	109185449	1699	1699	1699	1699	0
171	20231201	155000	109185449	1699	1699	1699	1699	0
172	20231201	154900	109185449	1699	1699	1699	1699	0
173	20231201	154800	109185449	1699	1699	1699	1699	0
174	20231201	154700	109185449	1699	1699	1699	1699	0
175	20231201	154600	109185449	1699	1699	1699	1699	0
176	20231201	154500	109185449	1699	1699	1699	1699	0
177	20231201	154400	109185449	1699	1699	1699	1699	0
178	20231201	154300	109185449	1699	1699	1699	1699	0
179	20231201	154200	109185449	1699	1699	1699	1699	0
180	20231201	154100	109185449	1699	1699	1699	1699	0
181	20231201	154000	109185449	1699	1699	1699	1699	0
182	20231201	153900	109185449	1699	1699	1699	1699	1983
183	20231201	153800	109185449	1699	1699	1699	1699	0
184	20231201	153700	109185449	1699	1699	1699	1699	0
185	20231201	153600	109185449	1699	1699	1699	1699	0
186	20231201	153500	109185449	1699	1699	1699	1699	0
187	20231201	153400	109185449	1699	1699	1699	1699	0
188	20231201	153300	109185449	1699	1699	1699	1699	0
189	20231201	153200	109185449	1699	1699	1699	1699	0
190	20231201	153100	109185449	1699	1699	1699	1699	0
191	20231201	153000	109185449	1699	1699	1699	1699	1983
192	20231201	152900	105816332	1696	1696	1696	1696	0
193	20231201	152800	105816332	1696	1696	1696	1696	0
194	20231201	152700	105816332	1696	1696	1696	1696	0
195	20231201	152600	105816332	1696	1696	1696	1696	0
196	20231201	152500	105816332	1696	1696	1696	1696	0
197	20231201	152400	105816332	1696	1696	1696	1696	0
198	20231201	152300	105816332	1696	1696	1696	1696	0
199	20231201	152200	105816332	1696	1696	1696	1696	0
200	20231201	152100	105816332	1696	1696	1696	1696	0
201	20231201	152000	105816332	1696	1696	1696	1696	0
202	20231201	151900	105816332	1696	1696	1696	1696	2
203	20231201	151800	105812940	1694	1696	1696	1694	1501
204	20231201	151700	103270122	1697	1694	1697	1694	2
205	20231201	151600	103266731	1697	1697	1697	1697	14
206	20231201	151500	103242973	1697	1697	1697	1697	0
207	20231201	151400	103242973	1697	1697	1697	1697	0
208	20231201	151300	103242973	1697	1697	1697	1697	1
209	20231201	151200	103241276	1695	1696	1696	1695	2294
210	20231201	151100	99352914	1696	1696	1696	1696	1462
211	20231201	151000	96873362	1696	1696	1696	1696	0
212	20231201	150900	96873362	1696	1696	1696	1696	0
213	20231201	150800	96873362	1696	1696	1696	1696	0
214	20231201	150700	96873362	1696	1696	1696	1696	300
215	20231201	150600	96364562	1697	1697	1697	1697	0
216	20231201	150500	96364562	1697	1697	1697	1697	0
217	20231201	150400	96364562	1697	1697	1697	1697	385
218	20231201	150300	95711217	1697	1698	1698	1697	265
219	20231201	150200	95261511	1697	1698	1698	1697	178
220	20231201	150100	94959444	1697	1697	1697	1697	37
221	20231201	150000	94896655	1697	1697	1697	1697	0
222	20231201	145900	94896655	1697	1698	1698	1697	595
223	20231201	145800	93886840	1698	1698	1698	1698	0
224	20231201	145700	93886840	1698	1698	1698	1698	0
225	20231201	145600	93886840	1698	1698	1698	1698	0
226	20231201	145500	93886840	1698	1698	1698	1698	16
227	20231201	145400	93859672	1698	1698	1698	1698	11
228	20231201	145300	93840994	1697	1697	1697	1697	782
229	20231201	145200	92513940	1696	1696	1696	1696	72
230	20231201	145100	92391828	1696	1696	1696	1696	0
231	20231201	145000	92391828	1696	1696	1696	1696	0
232	20231201	144900	92391828	1696	1696	1696	1696	29
233	20231201	144800	92342644	1697	1697	1697	1697	0
234	20231201	144700	92342644	1697	1697	1697	1697	75
235	20231201	144600	92215369	1697	1697	1697	1697	68
236	20231201	144500	92099973	1697	1697	1697	1697	0
237	20231201	144400	92099973	1697	1697	1697	1697	0
238	20231201	144300	92099973	1697	1697	1697	1697	0
239	20231201	144200	92099973	1697	1697	1697	1697	176
240	20231201	144100	91801301	1697	1697	1697	1697	0
241	20231201	144000	91801301	1697	1697	1697	1697	31
242	20231201	143900	91748694	1697	1697	1697	1697	0
243	20231201	143800	91748694	1697	1697	1697	1697	100
244	20231201	143700	91578994	1697	1697	1697	1697	0
245	20231201	143600	91578994	1697	1697	1697	1697	0
246	20231201	143500	91578994	1697	1697	1697	1697	0
247	20231201	143400	91578994	1697	1697	1697	1697	0
248	20231201	143300	91578994	1697	1697	1697	1697	0
249	20231201	143200	91578994	1697	1697	1697	1697	0
250	20231201	143100	91578994	1697	1697	1697	1697	0
251	20231201	143000	91578994	1697	1697	1697	1697	0
252	20231201	142900	91578994	1697	1696	1697	1696	71
253	20231201	142800	91458577	1696	1696	1696	1696	0
254	20231201	142700	91458577	1696	1696	1696	1696	0
255	20231201	142600	91458577	1696	1696	1696	1696	0
256	20231201	142500	91458577	1696	1696	1696	1696	0
257	20231201	142400	91458577	1696	1696	1696	1696	0
258	20231201	142300	91458577	1696	1696	1696	1696	0
259	20231201	142200	91458577	1696	1696	1696	1696	0
260	20231201	142100	91458577	1696	1696	1696	1696	20
261	20231201	142000	91424657	1696	1696	1696	1696	0
262	20231201	141900	91424657	1696	1696	1696	1696	0
263	20231201	141800	91424657	1696	1697	1697	1696	3
264	20231201	141700	91419567	1697	1697	1697	1697	0
265	20231201	141600	91419567	1697	1697	1697	1697	0
266	20231201	141500	91419567	1697	1697	1697	1697	0
267	20231201	141400	91419567	1697	1697	1697	1697	0
268	20231201	141300	91419567	1697	1697	1697	1697	0
269	20231201	141200	91419567	1697	1697	1697	1697	0
270	20231201	141100	91419567	1697	1697	1697	1697	50
271	20231201	141000	91334717	1697	1697	1697	1697	0
272	20231201	140900	91334717	1697	1697	1697	1697	0
273	20231201	140800	91334717	1697	1697	1697	1697	0
274	20231201	140700	91334717	1697	1697	1697	1697	15
275	20231201	140600	91309262	1697	1697	1697	1697	0
276	20231201	140500	91309262	1697	1697	1697	1697	523
277	20231201	140400	90421731	1699	1699	1699	1699	10
278	20231201	140300	90404741	1699	1699	1699	1699	10
279	20231201	140200	90387751	1699	1699	1699	1699	0
280	20231201	140100	90387751	1699	1699	1699	1699	0
281	20231201	140000	90387751	1699	1699	1699	1699	125
282	20231201	135900	90175376	1699	1699	1699	1699	0
283	20231201	135800	90175376	1699	1699	1699	1699	0
284	20231201	135700	90175376	1699	1699	1699	1699	0
285	20231201	135600	90175376	1699	1699	1699	1699	0
286	20231201	135500	90175376	1699	1699	1699	1699	0
287	20231201	135400	90175376	1699	1699	1699	1699	302
288	20231201	135300	89662278	1698	1698	1698	1698	0
289	20231201	135200	89662278	1698	1698	1698	1698	296
290	20231201	135100	89159670	1698	1698	1698	1698	2
291	20231201	135000	89156274	1698	1698	1698	1698	0
292	20231201	134900	89156274	1698	1698	1698	1698	0
293	20231201	134800	89156274	1698	1698	1698	1698	0
294	20231201	134700	89156274	1698	1698	1698	1698	0
295	20231201	134600	89156274	1698	1698	1698	1698	0
296	20231201	134500	89156274	1698	1698	1698	1698	3
297	20231201	134400	89151180	1699	1699	1699	1699	1
298	20231201	134300	89149481	1699	1699	1699	1699	1
299	20231201	134200	89147782	1699	1699	1699	1699	0
300	20231201	134100	89147782	1699	1699	1699	1699	0
301	20231201	134000	89147782	1699	1699	1699	1699	0
302	20231201	133900	89147782	1699	1699	1699	1699	0
303	20231201	133800	89147782	1699	1699	1699	1699	0
304	20231201	133700	89147782	1699	1699	1699	1699	523
305	20231201	133600	88259205	1699	1699	1699	1699	0
306	20231201	133500	88259205	1699	1699	1699	1699	0
307	20231201	133400	88259205	1699	1699	1699	1699	2
308	20231201	133300	88255807	1699	1699	1699	1699	700
309	20231201	133200	87066507	1698	1699	1699	1698	37
310	20231201	133100	87003664	1698	1698	1698	1698	0
311	20231201	133000	87003664	1698	1699	1699	1698	39
312	20231201	132900	86937404	1695	1695	1695	1695	145
313	20231201	132800	86691629	1695	1695	1695	1695	65
314	20231201	132700	86581454	1695	1695	1695	1695	0
315	20231201	132600	86581454	1695	1695	1695	1695	1
316	20231201	132500	86579759	1695	1695	1695	1695	0
317	20231201	132400	86579759	1695	1695	1695	1695	0
318	20231201	132300	86579759	1695	1695	1695	1695	143
319	20231201	132200	86337374	1695	1697	1697	1695	148
320	20231201	132100	86086504	1695	1697	1697	1695	30
321	20231201	132000	86035610	1698	1698	1698	1698	1
322	20231201	131900	86033912	1699	1699	1699	1699	2
323	20231201	131800	86030514	1699	1699	1699	1699	0
324	20231201	131700	86030514	1699	1699	1699	1699	0
325	20231201	131600	86030514	1699	1699	1699	1699	8
326	20231201	131500	86016922	1700	1700	1700	1700	0
327	20231201	131400	86016922	1700	1700	1700	1700	0
328	20231201	131300	86016922	1700	1695	1700	1694	850
329	20231201	131200	84576675	1695	1699	1700	1695	298
330	20231201	131100	84070155	1700	1700	1700	1700	0
331	20231201	131000	84070155	1700	1696	1700	1696	450
332	20231201	130900	83306712	1696	1695	1696	1694	2750
333	20231201	130800	78647817	1695	1695	1695	1695	0
334	20231201	130700	78647817	1695	1695	1695	1695	0
335	20231201	130600	78647817	1695	1695	1695	1695	0
336	20231201	130500	78647817	1695	1695	1695	1695	48
337	20231201	130400	78566457	1695	1695	1695	1695	1
338	20231201	130300	78564762	1696	1696	1696	1696	50
339	20231201	130200	78479962	1696	1697	1697	1696	65
340	20231201	130100	78369682	1697	1697	1697	1697	0
341	20231201	130000	78369682	1697	1697	1697	1697	10
342	20231201	125900	78352712	1697	1697	1697	1697	0
343	20231201	125800	78352712	1697	1697	1697	1697	0
344	20231201	125700	78352712	1697	1697	1697	1697	0
345	20231201	125600	78352712	1697	1697	1697	1697	0
346	20231201	125500	78352712	1697	1697	1697	1697	0
347	20231201	125400	78352712	1697	1697	1697	1697	10
348	20231201	125300	78335742	1697	1697	1697	1697	0
349	20231201	125200	78335742	1697	1697	1697	1697	0
350	20231201	125100	78335742	1697	1697	1697	1697	1
351	20231201	125000	78334045	1698	1700	1700	1698	3
352	20231201	124900	78328948	1700	1700	1700	1700	0
353	20231201	124800	78328948	1700	1700	1700	1700	0
354	20231201	124700	78328948	1700	1700	1700	1700	1
355	20231201	124600	78327248	1700	1700	1700	1700	0
356	20231201	124500	78327248	1700	1700	1700	1700	0
357	20231201	124400	78327248	1700	1700	1700	1700	0
358	20231201	124300	78327248	1700	1700	1700	1700	58
359	20231201	124200	78228648	1700	1700	1700	1700	0
360	20231201	124100	78228648	1700	1700	1700	1700	0
361	20231201	124000	78228648	1700	1700	1700	1700	0
362	20231201	123900	78228648	1700	1700	1700	1700	0
363	20231201	123800	78228648	1700	1700	1700	1700	0
364	20231201	123700	78228648	1700	1699	1700	1699	100
365	20231201	123600	78058706	1699	1698	1699	1698	2850
366	20231201	123500	73216614	1697	1697	1697	1697	0
367	20231201	123400	73216614	1697	1698	1698	1697	21
368	20231201	123300	73180976	1698	1698	1698	1698	1
369	20231201	123200	73179278	1695	1695	1695	1695	0
370	20231201	123100	73179278	1695	1695	1695	1695	0
371	20231201	123000	73179278	1695	1695	1695	1695	50
372	20231201	122900	73094528	1699	1699	1699	1699	0
373	20231201	122800	73094528	1699	1699	1699	1699	50
374	20231201	122700	73009578	1699	1698	1699	1698	350
375	20231201	122600	72415228	1695	1695	1695	1695	22
376	20231201	122500	72377938	1695	1695	1695	1695	7
377	20231201	122400	72366073	1695	1696	1696	1695	6
378	20231201	122300	72355902	1695	1695	1695	1695	1218
379	20231201	122200	70291392	1695	1695	1695	1695	0
380	20231201	122100	70291392	1695	1696	1696	1695	1569
381	20231201	122000	67631622	1696	1696	1696	1696	300
382	20231201	121900	67122822	1696	1696	1696	1696	0
383	20231201	121800	67122822	1696	1696	1696	1696	0
384	20231201	121700	67122822	1696	1697	1697	1696	648
385	20231201	121600	66023710	1697	1698	1698	1697	170
386	20231201	121500	65735120	1699	1699	1699	1699	200
387	20231201	121400	65395320	1700	1700	1700	1700	0
388	20231201	121300	65395320	1700	1700	1700	1700	0
389	20231201	121200	65395320	1700	1700	1700	1700	0
390	20231201	121100	65395320	1700	1700	1700	1700	1
391	20231201	121000	65393620	1700	1700	1700	1700	0
392	20231201	120900	65393620	1700	1700	1700	1700	0
393	20231201	120800	65393620	1700	1700	1700	1700	0
394	20231201	120700	65393620	1700	1700	1700	1700	0
395	20231201	120600	65393620	1700	1700	1700	1700	0
396	20231201	120500	65393620	1700	1700	1700	1700	1
397	20231201	120400	65391920	1700	1700	1700	1700	3
398	20231201	120300	65386820	1700	1700	1700	1700	0
399	20231201	120200	65386820	1700	1700	1700	1700	2
400	20231201	120100	65383420	1700	1700	1700	1700	0
401	20231201	120000	65383420	1700	1700	1700	1700	0
402	20231201	115900	65383420	1700	1700	1700	1700	0
403	20231201	115800	65383420	1700	1700	1700	1700	0
404	20231201	115700	65383420	1700	1700	1700	1700	50
405	20231201	115600	65298420	1697	1698	1698	1697	2100
406	20231201	115500	61733220	1698	1698	1698	1698	1500
407	20231201	115400	59186220	1700	1700	1700	1700	3
408	20231201	115300	59181120	1697	1697	1697	1697	0
409	20231201	115200	59181120	1697	1697	1697	1697	0
410	20231201	115100	59181120	1697	1697	1697	1697	1000
411	20231201	115000	57484120	1700	1700	1700	1700	0
412	20231201	114900	57484120	1700	1699	1700	1699	100
413	20231201	114800	57314201	1697	1697	1697	1697	6
414	20231201	114700	57304019	1697	1697	1697	1697	0
415	20231201	114600	57304019	1697	1697	1697	1697	0
416	20231201	114500	57304019	1697	1697	1697	1697	0
417	20231201	114400	57304019	1697	1698	1698	1697	625
418	20231201	114300	56242884	1699	1699	1699	1699	0
419	20231201	114200	56242884	1699	1699	1699	1699	0
420	20231201	114100	56242884	1699	1699	1699	1699	155
421	20231201	114000	55979539	1698	1698	1698	1698	0
422	20231201	113900	55979539	1698	1698	1698	1698	0
423	20231201	113800	55979539	1698	1698	1698	1698	0
424	20231201	113700	55979539	1698	1698	1698	1698	124
425	20231201	113600	55768987	1698	1698	1698	1698	24
426	20231201	113500	55728235	1698	1698	1698	1698	0
427	20231201	113400	55728235	1698	1698	1698	1698	0
428	20231201	113300	55728235	1698	1698	1698	1698	0
429	20231201	113200	55728235	1698	1698	1698	1698	39
430	20231201	113100	55662013	1698	1698	1698	1698	0
431	20231201	113000	55662013	1698	1698	1698	1698	0
432	20231201	112900	55662013	1698	1697	1698	1697	1036
433	20231201	112800	53902960	1697	1697	1697	1697	0
434	20231201	112700	53902960	1697	1697	1697	1697	0
435	20231201	112600	53902960	1697	1697	1697	1697	0
436	20231201	112500	53902960	1697	1697	1697	1697	10
437	20231201	112400	53885990	1697	1697	1697	1697	0
438	20231201	112300	53885990	1697	1697	1697	1697	10
439	20231201	112200	53869020	1700	1700	1700	1700	0
440	20231201	112100	53869020	1700	1700	1700	1700	0
441	20231201	112000	53869020	1700	1700	1700	1700	0
442	20231201	111900	53869020	1700	1700	1700	1700	0
443	20231201	111800	53869020	1700	1700	1700	1700	0
444	20231201	111700	53869020	1700	1700	1700	1700	40
445	20231201	111600	53801020	1700	1699	1700	1699	100
446	20231201	111500	53631115	1700	1700	1700	1700	0
447	20231201	111400	53631115	1700	1700	1700	1700	0
448	20231201	111300	53631115	1700	1696	1700	1696	856
449	20231201	111200	52179335	1700	1700	1700	1700	0
450	20231201	111100	52179335	1700	1700	1700	1700	0
451	20231201	111000	52179335	1700	1700	1700	1700	1
452	20231201	110900	52177635	1700	1700	1700	1700	10
453	20231201	110800	52160635	1700	1696	1700	1696	199
454	20231201	110700	51823127	1696	1696	1696	1696	0
455	20231201	110600	51823127	1696	1696	1696	1696	0
456	20231201	110500	51823127	1696	1696	1696	1696	0
457	20231201	110400	51823127	1696	1699	1699	1696	101
458	20231201	110300	51651742	1699	1699	1699	1699	193
459	20231201	110200	51323835	1700	1700	1700	1700	0
460	20231201	110100	51323835	1700	1700	1700	1700	10
461	20231201	110000	51306835	1702	1702	1702	1702	0
462	20231201	105900	51306835	1702	1702	1702	1702	0
463	20231201	105800	51306835	1702	1702	1702	1702	0
464	20231201	105700	51306835	1702	1702	1702	1702	0
465	20231201	105600	51306835	1702	1702	1702	1702	0
466	20231201	105500	51306835	1702	1702	1702	1702	0
467	20231201	105400	51306835	1702	1702	1702	1702	2
468	20231201	105300	51303431	1702	1702	1702	1702	0
469	20231201	105200	51303431	1702	1702	1702	1702	0
470	20231201	105100	51303431	1702	1702	1702	1702	0
471	20231201	105000	51303431	1702	1702	1702	1702	0
472	20231201	104900	51303431	1702	1702	1702	1702	0
473	20231201	104800	51303431	1702	1702	1702	1702	0
474	20231201	104700	51303431	1702	1702	1702	1702	0
475	20231201	104600	51303431	1702	1702	1702	1702	1
476	20231201	104500	51301729	1697	1702	1702	1697	11
477	20231201	104400	51283012	1702	1697	1702	1695	3001
478	20231201	104300	46193083	1702	1701	1702	1701	73
479	20231201	104200	46068909	1697	1697	1697	1697	0
480	20231201	104100	46068909	1697	1698	1698	1697	2000
481	20231201	104000	42674898	1697	1700	1700	1697	200
482	20231201	103900	42335064	1701	1701	1701	1701	0
483	20231201	103800	42335064	1701	1701	1701	1701	0
484	20231201	103700	42335064	1701	1701	1701	1701	0
485	20231201	103600	42335064	1701	1701	1701	1701	0
486	20231201	103500	42335064	1701	1700	1701	1700	9
487	20231201	103400	42319760	1701	1701	1701	1701	0
488	20231201	103300	42319760	1701	1701	1701	1701	0
489	20231201	103200	42319760	1701	1701	1701	1701	0
490	20231201	103100	42319760	1701	1701	1701	1701	0
491	20231201	103000	42319760	1701	1701	1701	1701	1
492	20231201	102900	42318059	1701	1701	1701	1701	0
493	20231201	102800	42318059	1701	1701	1701	1701	0
494	20231201	102700	42318059	1701	1700	1701	1700	30
495	20231201	102600	42267058	1700	1699	1700	1699	51
496	20231201	102500	42180408	1697	1697	1697	1697	0
497	20231201	102400	42180408	1697	1697	1697	1697	0
498	20231201	102300	42180408	1697	1697	1697	1697	584
499	20231201	102200	41189360	1700	1700	1700	1700	25
500	20231201	102100	41146860	1700	1700	1700	1700	29
501	20231201	102000	41097560	1700	1700	1700	1700	27
502	20231201	101900	41051660	1701	1701	1701	1701	0
503	20231201	101800	41051660	1701	1701	1701	1701	0
504	20231201	101700	41051660	1701	1701	1701	1701	0
505	20231201	101600	41051660	1701	1701	1701	1701	0
506	20231201	101500	41051660	1701	1701	1701	1701	12
507	20231201	101400	41031248	1696	1696	1696	1696	0
508	20231201	101300	41031248	1696	1696	1696	1696	34
509	20231201	101200	40973584	1696	1696	1696	1696	0
510	20231201	101100	40973584	1696	1696	1696	1696	2
511	20231201	101000	40970192	1696	1696	1696	1696	0
512	20231201	100900	40970192	1696	1696	1698	1696	96
513	20231201	100800	40807299	1696	1696	1696	1696	1601
514	20231201	100700	38092003	1696	1696	1696	1696	2099
515	20231201	100600	34532099	1697	1697	1697	1697	175
516	20231201	100500	34235124	1697	1697	1697	1697	1
517	20231201	100400	34233427	1697	1697	1697	1697	0
518	20231201	100300	34233427	1697	1697	1697	1697	0
519	20231201	100200	34233427	1697	1697	1697	1697	1
520	20231201	100100	34231730	1697	1697	1697	1697	0
521	20231201	100000	34231730	1697	1697	1697	1697	1
522	20231201	095900	34230033	1700	1700	1700	1700	0
523	20231201	095800	34230033	1700	1700	1700	1700	50
524	20231201	095700	34145033	1696	1696	1696	1696	0
525	20231201	095600	34145033	1696	1700	1700	1696	60
526	20231201	095500	34043153	1700	1700	1700	1700	0
527	20231201	095400	34043153	1700	1696	1700	1696	201
528	20231201	095300	33702253	1696	1696	1696	1696	155
529	20231201	095200	33439373	1699	1699	1699	1699	919
530	20231201	095100	31877992	1701	1701	1701	1701	0
531	20231201	095000	31877992	1701	1701	1701	1701	0
532	20231201	094900	31877992	1701	1701	1701	1701	20
533	20231201	094800	31843972	1702	1702	1702	1702	0
534	20231201	094700	31843972	1702	1702	1702	1702	0
535	20231201	094600	31843972	1702	1702	1702	1702	30
536	20231201	094500	31792912	1703	1703	1703	1703	0
537	20231201	094400	31792912	1703	1703	1703	1703	1
538	20231201	094300	31791209	1699	1703	1703	1699	178
539	20231201	094200	31488739	1703	1703	1703	1703	7
540	20231201	094100	31476818	1703	1703	1703	1703	6
541	20231201	094000	31466600	1699	1704	1704	1699	154
542	20231201	093900	31204949	1704	1699	1704	1699	55
543	20231201	093800	31111259	1699	1699	1699	1699	0
544	20231201	093700	31111259	1699	1699	1699	1699	2000
545	20231201	093600	27713259	1702	1695	1702	1695	194
546	20231201	093500	27384362	1695	1696	1696	1695	248
547	20231201	093400	26963913	1695	1695	1695	1695	1
548	20231201	093300	26962218	1695	1695	1695	1695	1
549	20231201	093200	26960523	1702	1702	1702	1702	1
550	20231201	093100	26958821	1700	1700	1700	1700	0
551	20231201	093000	26958821	1700	1702	1702	1700	248
552	20231201	092900	26536727	1703	1703	1703	1703	700
553	20231201	092800	25344627	1694	1694	1694	1694	1506
554	20231201	092700	22793463	1694	1694	1704	1694	7
555	20231201	092600	22781595	1694	1695	1700	1694	3012
556	20231201	092500	17661257	1695	1696	1696	1695	1904
557	20231201	092400	14433542	1696	1705	1705	1696	181
558	20231201	092300	14126306	1705	1705	1705	1705	1
559	20231201	092200	14124601	1698	1699	1699	1698	582
560	20231201	092100	13136176	1700	1699	1700	1699	397
561	20231201	092000	12461437	1700	1700	1700	1699	268
562	20231201	091900	12006066	1700	1700	1700	1700	0
563	20231201	091800	12006066	1700	1700	1700	1700	0
564	20231201	091700	12006066	1700	1700	1700	1700	704
565	20231201	091600	10809266	1704	1704	1704	1704	313
566	20231201	091500	10275914	1704	1709	1709	1704	103
567	20231201	091400	10100377	1709	1709	1709	1709	200
568	20231201	091300	9758577	1709	1708	1709	1708	1001
569	20231201	091200	8048868	1708	1708	1708	1708	1
570	20231201	091100	8047160	1708	1708	1708	1708	0
571	20231201	091000	8047160	1708	1708	1708	1708	1
572	20231201	090900	8045452	1700	1708	1708	1700	1501
573	20231201	090800	5493744	1700	1700	1708	1700	7
574	20231201	090700	5481836	1700	1702	1708	1700	228
575	20231201	090600	5093905	1709	1702	1709	1702	2
576	20231201	090500	5090494	1710	1710	1710	1710	0
577	20231201	090400	5090494	1710	1710	1710	1710	1
578	20231201	090300	5088784	1710	1711	1711	1701	14
579	20231201	090200	5064931	1711	1711	1711	1704	32
580	20231201	090100	5010389	1711	1704	1711	1704	2000
581	20231201	090000	1590841	1704	1704	1704	1702	934