KissMeData/023960/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190600	350715824	1770	1770	1770	1770	1298
3	20231207	190500	350715824	1770	1770	1770	1770	0
4	20231207	190400	350715824	1770	1770	1770	1770	0
5	20231207	190300	350715824	1770	1770	1770	1770	0
6	20231207	190200	350715824	1770	1770	1770	1770	0
7	20231207	190100	350715824	1770	1770	1770	1770	0
8	20231207	190000	350715824	1770	1770	1770	1770	0
9	20231207	185900	350715824	1770	1770	1770	1770	0
10	20231207	185800	350715824	1770	1770	1770	1770	0
11	20231207	185700	350715824	1770	1770	1770	1770	0
12	20231207	185600	350715824	1770	1770	1770	1770	0
13	20231207	185500	350715824	1770	1770	1770	1770	0
14	20231207	185400	350715824	1770	1770	1770	1770	0
15	20231207	185300	350715824	1770	1770	1770	1770	0
16	20231207	185200	350715824	1770	1770	1770	1770	0
17	20231207	185100	350715824	1770	1770	1770	1770	0
18	20231207	185000	350715824	1770	1770	1770	1770	0
19	20231207	184900	350715824	1770	1770	1770	1770	0
20	20231207	184800	350715824	1770	1770	1770	1770	0
21	20231207	184700	350715824	1770	1770	1770	1770	0
22	20231207	184600	350715824	1770	1770	1770	1770	0
23	20231207	184500	350715824	1770	1770	1770	1770	0
24	20231207	184400	350715824	1770	1770	1770	1770	0
25	20231207	184300	350715824	1770	1770	1770	1770	0
26	20231207	184200	350715824	1770	1770	1770	1770	0
27	20231207	184100	350715824	1770	1770	1770	1770	0
28	20231207	184000	350715824	1770	1770	1770	1770	0
29	20231207	183900	350715824	1770	1770	1770	1770	0
30	20231207	183800	350715824	1770	1770	1770	1770	0
31	20231207	183700	350715824	1770	1770	1770	1770	0
32	20231207	183600	350715824	1770	1770	1770	1770	1298
33	20231207	183500	350715824	1770	1770	1770	1770	0
34	20231207	183400	350715824	1770	1770	1770	1770	0
35	20231207	183300	350715824	1770	1770	1770	1770	0
36	20231207	183200	350715824	1770	1770	1770	1770	0
37	20231207	183100	350715824	1770	1770	1770	1770	0
38	20231207	183000	350715824	1770	1770	1770	1770	0
39	20231207	182900	350715824	1770	1770	1770	1770	0
40	20231207	182800	350715824	1770	1770	1770	1770	0
41	20231207	182700	350715824	1770	1770	1770	1770	0
42	20231207	182600	350715824	1770	1770	1770	1770	0
43	20231207	182500	350715824	1770	1770	1770	1770	0
44	20231207	182400	350715824	1770	1770	1770	1770	0
45	20231207	182300	350715824	1770	1770	1770	1770	0
46	20231207	182200	350715824	1770	1770	1770	1770	0
47	20231207	182100	350715824	1770	1770	1770	1770	0
48	20231207	182000	350715824	1770	1770	1770	1770	0
49	20231207	181900	350715824	1770	1770	1770	1770	0
50	20231207	181800	350715824	1770	1770	1770	1770	0
51	20231207	181700	350715824	1770	1770	1770	1770	0
52	20231207	181600	350715824	1770	1770	1770	1770	0
53	20231207	181500	350715824	1770	1770	1770	1770	0
54	20231207	181400	350715824	1770	1770	1770	1770	0
55	20231207	181300	350715824	1770	1770	1770	1770	0
56	20231207	181200	350715824	1770	1770	1770	1770	0
57	20231207	181100	350715824	1770	1770	1770	1770	0
58	20231207	181000	350715824	1770	1770	1770	1770	0
59	20231207	180900	350715824	1770	1770	1770	1770	0
60	20231207	180800	350715824	1770	1770	1770	1770	0
61	20231207	180700	350715824	1770	1770	1770	1770	0
62	20231207	180600	350715824	1770	1770	1770	1770	1298
63	20231207	180500	350715824	1770	1770	1770	1770	0
64	20231207	180400	350715824	1770	1770	1770	1770	0
65	20231207	180300	350715824	1770	1770	1770	1770	0
66	20231207	180200	350715824	1770	1770	1770	1770	0
67	20231207	180100	350715824	1770	1770	1770	1770	0
68	20231207	180000	350715824	1770	1770	1770	1770	0
69	20231207	175900	350715824	1770	1770	1770	1770	0
70	20231207	175800	350715824	1770	1770	1770	1770	0
71	20231207	175700	350715824	1770	1770	1770	1770	0
72	20231207	175600	350715824	1770	1770	1770	1770	0
73	20231207	175500	350715824	1770	1770	1770	1770	0
74	20231207	175400	350715824	1770	1770	1770	1770	0
75	20231207	175300	350715824	1770	1770	1770	1770	0
76	20231207	175200	350715824	1770	1770	1770	1770	0
77	20231207	175100	350715824	1770	1770	1770	1770	0
78	20231207	175000	350715824	1770	1770	1770	1770	0
79	20231207	174900	350715824	1770	1770	1770	1770	0
80	20231207	174800	350715824	1770	1770	1770	1770	0
81	20231207	174700	350715824	1770	1770	1770	1770	0
82	20231207	174600	350715824	1770	1770	1770	1770	0
83	20231207	174500	350715824	1770	1770	1770	1770	0
84	20231207	174400	350715824	1770	1770	1770	1770	0
85	20231207	174300	350715824	1770	1770	1770	1770	0
86	20231207	174200	350715824	1770	1770	1770	1770	0
87	20231207	174100	350715824	1770	1770	1770	1770	0
88	20231207	174000	350715824	1770	1770	1770	1770	0
89	20231207	173900	350715824	1770	1770	1770	1770	0
90	20231207	173800	350715824	1770	1770	1770	1770	0
91	20231207	173700	350715824	1770	1770	1770	1770	0
92	20231207	173600	350715824	1770	1770	1770	1770	1298
93	20231207	173500	350715824	1770	1770	1770	1770	0
94	20231207	173400	350715824	1770	1770	1770	1770	0
95	20231207	173300	350715824	1770	1770	1770	1770	0
96	20231207	173200	350715824	1770	1770	1770	1770	0
97	20231207	173100	350715824	1770	1770	1770	1770	0
98	20231207	173000	350715824	1770	1770	1770	1770	0
99	20231207	172900	350715824	1770	1770	1770	1770	0
100	20231207	172800	350715824	1770	1770	1770	1770	0
101	20231207	172700	350715824	1770	1770	1770	1770	0
102	20231207	172600	350715824	1770	1770	1770	1770	0
103	20231207	172500	350715824	1770	1770	1770	1770	0
104	20231207	172400	350715824	1770	1770	1770	1770	0
105	20231207	172300	350715824	1770	1770	1770	1770	0
106	20231207	172200	350715824	1770	1770	1770	1770	0
107	20231207	172100	350715824	1770	1770	1770	1770	0
108	20231207	172000	350715824	1770	1770	1770	1770	0
109	20231207	171900	350715824	1770	1770	1770	1770	0
110	20231207	171800	350715824	1770	1770	1770	1770	0
111	20231207	171700	350715824	1770	1770	1770	1770	0
112	20231207	171600	350715824	1770	1770	1770	1770	0
113	20231207	171500	350715824	1770	1770	1770	1770	0
114	20231207	171400	350715824	1770	1770	1770	1770	0
115	20231207	171300	350715824	1770	1770	1770	1770	0
116	20231207	171200	350715824	1770	1770	1770	1770	0
117	20231207	171100	350715824	1770	1770	1770	1770	0
118	20231207	171000	350715824	1770	1770	1770	1770	0
119	20231207	170900	350715824	1770	1770	1770	1770	0
120	20231207	170800	350715824	1770	1770	1770	1770	0
121	20231207	170700	350715824	1770	1770	1770	1770	0
122	20231207	170600	350715824	1770	1770	1770	1770	1298
123	20231207	170500	350715824	1770	1770	1770	1770	0
124	20231207	170400	350715824	1770	1770	1770	1770	0
125	20231207	170300	350715824	1770	1770	1770	1770	0
126	20231207	170200	350715824	1770	1770	1770	1770	0
127	20231207	170100	350715824	1770	1770	1770	1770	0
128	20231207	170000	350715824	1770	1770	1770	1770	0
129	20231207	165900	350715824	1770	1770	1770	1770	0
130	20231207	165800	350715824	1770	1770	1770	1770	0
131	20231207	165700	350715824	1770	1770	1770	1770	0
132	20231207	165600	350715824	1770	1770	1770	1770	0
133	20231207	165500	350715824	1770	1770	1770	1770	0
134	20231207	165400	350715824	1770	1770	1770	1770	0
135	20231207	165300	350715824	1770	1770	1770	1770	0
136	20231207	165200	350715824	1770	1770	1770	1770	0
137	20231207	165100	350715824	1770	1770	1770	1770	0
138	20231207	165000	350715824	1770	1770	1770	1770	0
139	20231207	164900	350715824	1770	1770	1770	1770	0
140	20231207	164800	350715824	1770	1770	1770	1770	0
141	20231207	164700	350715824	1770	1770	1770	1770	0
142	20231207	164600	350715824	1770	1770	1770	1770	0
143	20231207	164500	350715824	1770	1770	1770	1770	0
144	20231207	164400	350715824	1770	1770	1770	1770	0
145	20231207	164300	350715824	1770	1770	1770	1770	0
146	20231207	164200	350715824	1770	1770	1770	1770	0
147	20231207	164100	350715824	1770	1770	1770	1770	0
148	20231207	164000	350715824	1770	1770	1770	1770	0
149	20231207	163900	350715824	1770	1770	1770	1770	0
150	20231207	163800	350715824	1770	1770	1770	1770	0
151	20231207	163700	350715824	1770	1770	1770	1770	0
152	20231207	163600	350715824	1770	1770	1770	1770	1298
153	20231207	163500	350715824	1770	1770	1770	1770	0
154	20231207	163400	350715824	1770	1770	1770	1770	0
155	20231207	163300	350715824	1770	1770	1770	1770	0
156	20231207	163200	350715824	1770	1770	1770	1770	0
157	20231207	163100	350715824	1770	1770	1770	1770	0
158	20231207	163000	350715824	1770	1770	1770	1770	0
159	20231207	162900	350715824	1770	1770	1770	1770	0
160	20231207	162800	350715824	1770	1770	1770	1770	0
161	20231207	162700	350715824	1770	1770	1770	1770	0
162	20231207	162600	350715824	1770	1770	1770	1770	0
163	20231207	162500	350715824	1770	1770	1770	1770	0
164	20231207	162400	350715824	1770	1770	1770	1770	0
165	20231207	162300	350715824	1770	1770	1770	1770	0
166	20231207	162200	350715824	1770	1770	1770	1770	0
167	20231207	162100	350715824	1770	1770	1770	1770	0
168	20231207	162000	350715824	1770	1770	1770	1770	0
169	20231207	161900	350715824	1770	1770	1770	1770	0
170	20231207	161800	350715824	1770	1770	1770	1770	0
171	20231207	161700	350715824	1770	1770	1770	1770	0
172	20231207	161600	350715824	1770	1770	1770	1770	0
173	20231207	161500	350715824	1770	1770	1770	1770	0
174	20231207	161400	350715824	1770	1770	1770	1770	0
175	20231207	161300	350715824	1770	1770	1770	1770	0
176	20231207	161200	350715824	1770	1770	1770	1770	0
177	20231207	161100	350715824	1770	1770	1770	1770	0
178	20231207	161000	350715824	1770	1770	1770	1770	0
179	20231207	160900	350715824	1770	1770	1770	1770	0
180	20231207	160800	350715824	1770	1770	1770	1770	0
181	20231207	160700	350715824	1770	1770	1770	1770	0
182	20231207	160600	350715824	1770	1770	1770	1770	1298
183	20231207	160500	350715824	1770	1770	1770	1770	0
184	20231207	160400	350715824	1770	1770	1770	1770	0
185	20231207	160300	350715824	1770	1770	1770	1770	0
186	20231207	160200	350715824	1770	1770	1770	1770	0
187	20231207	160100	350715824	1770	1770	1770	1770	0
188	20231207	160000	350715824	1770	1770	1770	1770	0
189	20231207	155900	350715824	1770	1770	1770	1770	0
190	20231207	155800	350715824	1770	1770	1770	1770	0
191	20231207	155700	350715824	1770	1770	1770	1770	0
192	20231207	155600	350715824	1770	1770	1770	1770	0
193	20231207	155500	350715824	1770	1770	1770	1770	0
194	20231207	155400	350715824	1770	1770	1770	1770	0
195	20231207	155300	350715824	1770	1770	1770	1770	0
196	20231207	155200	350715824	1770	1770	1770	1770	0
197	20231207	155100	350715824	1770	1770	1770	1770	0
198	20231207	155000	350715824	1770	1770	1770	1770	0
199	20231207	154900	350715824	1770	1770	1770	1770	0
200	20231207	154800	350715824	1770	1770	1770	1770	0
201	20231207	154700	350715824	1770	1770	1770	1770	0
202	20231207	154600	350715824	1770	1770	1770	1770	0
203	20231207	154500	350715824	1770	1770	1770	1770	0
204	20231207	154400	350715824	1770	1770	1770	1770	0
205	20231207	154300	350715824	1770	1770	1770	1770	0
206	20231207	154200	350715824	1770	1770	1770	1770	0
207	20231207	154100	350715824	1770	1770	1770	1770	0
208	20231207	154000	350715824	1770	1770	1770	1770	0
209	20231207	153900	350715824	1770	1770	1770	1770	0
210	20231207	153800	350715824	1770	1770	1770	1770	0
211	20231207	153700	350715824	1770	1770	1770	1770	0
212	20231207	153600	350715824	1770	1770	1770	1770	1298
213	20231207	153500	350715824	1770	1770	1770	1770	0
214	20231207	153400	350715824	1770	1770	1770	1770	0
215	20231207	153300	350715824	1770	1770	1770	1770	0
216	20231207	153200	350715824	1770	1770	1770	1770	0
217	20231207	153100	350715824	1770	1770	1770	1770	0
218	20231207	153000	350715824	1770	1770	1770	1770	1298
219	20231207	152900	348418364	1771	1771	1771	1771	0
220	20231207	152800	348418364	1771	1771	1771	1771	0
221	20231207	152700	348418364	1771	1771	1771	1771	0
222	20231207	152600	348418364	1771	1771	1771	1771	0
223	20231207	152500	348418364	1771	1771	1771	1771	0
224	20231207	152400	348418364	1771	1771	1771	1771	0
225	20231207	152300	348418364	1771	1771	1771	1771	0
226	20231207	152200	348418364	1771	1771	1771	1771	0
227	20231207	152100	348418364	1771	1771	1771	1771	0
228	20231207	152000	348418364	1771	1771	1771	1771	0
229	20231207	151900	348418364	1771	1768	1771	1768	53
230	20231207	151800	348324651	1768	1768	1768	1768	0
231	20231207	151700	348324651	1768	1768	1768	1768	24
232	20231207	151600	348282219	1771	1771	1771	1771	2
233	20231207	151500	348278677	1771	1771	1771	1771	0
234	20231207	151400	348278677	1771	1771	1771	1771	0
235	20231207	151300	348278677	1771	1771	1771	1771	1
236	20231207	151200	348276906	1769	1771	1771	1769	52
237	20231207	151100	348184817	1771	1770	1771	1770	6
238	20231207	151000	348174196	1771	1771	1771	1771	10
239	20231207	150900	348156486	1771	1771	1771	1771	0
240	20231207	150800	348156486	1771	1770	1771	1769	55
241	20231207	150700	348059136	1771	1770	1771	1770	254
242	20231207	150600	347609555	1771	1771	1771	1771	0
243	20231207	150500	347609555	1771	1771	1771	1771	10
244	20231207	150400	347591845	1772	1772	1772	1772	0
245	20231207	150300	347591845	1772	1772	1772	1772	0
246	20231207	150200	347591845	1772	1772	1772	1772	0
247	20231207	150100	347591845	1772	1772	1772	1772	0
248	20231207	150000	347591845	1772	1772	1772	1772	0
249	20231207	145900	347591845	1772	1772	1772	1772	50
250	20231207	145800	347503245	1773	1773	1773	1773	0
251	20231207	145700	347503245	1773	1766	1773	1762	15002
252	20231207	145600	321051543	1773	1770	1773	1770	6
253	20231207	145500	321040920	1770	1773	1773	1770	24
254	20231207	145400	320998377	1766	1773	1773	1766	215
255	20231207	145300	320618652	1766	1769	1769	1766	3004
256	20231207	145200	315313036	1775	1775	1775	1775	2
257	20231207	145100	315309486	1767	1767	1767	1767	0
258	20231207	145000	315309486	1767	1767	1767	1767	0
259	20231207	144900	315309486	1767	1767	1767	1767	538
260	20231207	144800	314358840	1776	1776	1776	1776	0
261	20231207	144700	314358840	1776	1767	1776	1767	2000
262	20231207	144600	310811710	1767	1767	1767	1767	0
263	20231207	144500	310811710	1767	1767	1767	1767	48
264	20231207	144400	310726894	1767	1767	1767	1767	0
265	20231207	144300	310726894	1767	1767	1767	1767	3020
266	20231207	144200	305390554	1768	1768	1768	1768	0
267	20231207	144100	305390554	1768	1768	1768	1767	20
268	20231207	144000	305355195	1768	1768	1768	1767	468
269	20231207	143900	304527934	1768	1768	1768	1768	316
270	20231207	143800	303969246	1774	1774	1774	1774	5821
271	20231207	143700	293642792	1768	1768	1768	1768	700
272	20231207	143600	292405192	1768	1770	1770	1768	500
273	20231207	143500	291521149	1774	1774	1774	1774	0
274	20231207	143400	291521149	1774	1774	1774	1774	1
275	20231207	143300	291519375	1774	1774	1774	1774	0
276	20231207	143200	291519375	1774	1774	1774	1774	20
277	20231207	143100	291483895	1774	1774	1774	1774	473
278	20231207	143000	290644793	1774	1774	1774	1774	0
279	20231207	142900	290644793	1774	1774	1774	1774	3
280	20231207	142800	290639471	1768	1768	1768	1768	6
281	20231207	142700	290628863	1774	1774	1774	1774	0
282	20231207	142600	290628863	1774	1774	1774	1774	0
283	20231207	142500	290628863	1774	1774	1774	1774	0
284	20231207	142400	290628863	1774	1774	1774	1774	0
285	20231207	142300	290628863	1774	1770	1774	1768	625
286	20231207	142200	289523721	1771	1771	1771	1771	0
287	20231207	142100	289523721	1771	1772	1772	1771	3
288	20231207	142000	289518406	1772	1772	1772	1772	10
289	20231207	141900	289500686	1772	1772	1774	1772	10
290	20231207	141800	289482964	1772	1772	1772	1772	7
291	20231207	141700	289470560	1771	1770	1771	1768	533
292	20231207	141600	288527534	1771	1772	1772	1771	2
293	20231207	141500	288523991	1774	1774	1774	1774	0
294	20231207	141400	288523991	1774	1774	1774	1774	0
295	20231207	141300	288523991	1774	1774	1774	1774	0
296	20231207	141200	288523991	1774	1773	1774	1773	2
297	20231207	141100	288520444	1772	1772	1772	1772	1
298	20231207	141000	288518672	1774	1774	1774	1774	0
299	20231207	140900	288518672	1774	1774	1774	1774	0
300	20231207	140800	288518672	1774	1774	1774	1774	300
301	20231207	140700	287986472	1777	1777	1777	1777	0
302	20231207	140600	287986472	1777	1777	1777	1777	0
303	20231207	140500	287986472	1777	1777	1777	1777	5
304	20231207	140400	287977587	1777	1777	1777	1777	10
305	20231207	140300	287959817	1777	1777	1777	1777	0
306	20231207	140200	287959817	1777	1777	1777	1777	0
307	20231207	140100	287959817	1777	1777	1777	1777	1
308	20231207	140000	287958040	1770	1770	1770	1770	0
309	20231207	135900	287958040	1770	1770	1770	1770	0
310	20231207	135800	287958040	1770	1770	1770	1770	1
311	20231207	135700	287956270	1777	1777	1777	1777	0
312	20231207	135600	287956270	1777	1777	1777	1777	0
313	20231207	135500	287956270	1777	1777	1777	1777	0
314	20231207	135400	287956270	1777	1777	1777	1777	50
315	20231207	135300	287867420	1777	1777	1777	1777	0
316	20231207	135200	287867420	1777	1777	1777	1777	0
317	20231207	135100	287867420	1777	1773	1777	1773	2857
318	20231207	135000	282801955	1773	1773	1773	1773	5
319	20231207	134900	282793090	1777	1777	1777	1777	5
320	20231207	134800	282784205	1777	1777	1777	1777	5
321	20231207	134700	282775320	1777	1777	1777	1777	30
322	20231207	134600	282722010	1777	1777	1777	1777	0
323	20231207	134500	282722010	1777	1777	1777	1777	0
324	20231207	134400	282722010	1777	1777	1777	1777	0
325	20231207	134300	282722010	1777	1777	1777	1777	0
326	20231207	134200	282722010	1777	1777	1777	1777	0
327	20231207	134100	282722010	1777	1777	1777	1777	8
328	20231207	134000	282707794	1778	1778	1778	1778	0
329	20231207	133900	282707794	1778	1778	1778	1778	0
330	20231207	133800	282707794	1778	1778	1778	1778	1
331	20231207	133700	282706016	1770	1770	1770	1770	0
332	20231207	133600	282706016	1770	1770	1770	1770	0
333	20231207	133500	282706016	1770	1770	1770	1770	1
334	20231207	133400	282704246	1770	1770	1770	1770	0
335	20231207	133300	282704246	1770	1770	1770	1770	87
336	20231207	133200	282550256	1770	1770	1770	1770	0
337	20231207	133100	282550256	1770	1770	1770	1770	1
338	20231207	133000	282548486	1770	1770	1770	1770	10
339	20231207	132900	282530786	1770	1770	1770	1770	0
340	20231207	132800	282530786	1770	1769	1770	1766	3767
341	20231207	132700	275871342	1770	1770	1770	1770	0
342	20231207	132600	275871342	1770	1769	1770	1769	500
343	20231207	132500	274986841	1769	1771	1771	1769	2524
344	20231207	132400	270519054	1778	1771	1778	1771	250
345	20231207	132300	270075604	1773	1772	1773	1771	3001
346	20231207	132200	264759890	1773	1772	1773	1772	134
347	20231207	132100	264522382	1773	1773	1773	1773	136
348	20231207	132000	264281254	1773	1773	1773	1773	0
349	20231207	131900	264281254	1773	1773	1773	1773	0
350	20231207	131800	264281254	1773	1773	1773	1773	1745
351	20231207	131700	261187369	1774	1774	1774	1774	0
352	20231207	131600	261187369	1774	1774	1774	1774	371
353	20231207	131500	260529215	1775	1775	1775	1775	0
354	20231207	131400	260529215	1775	1775	1775	1775	3789
355	20231207	131300	253803740	1775	1775	1775	1775	57
356	20231207	131200	253702565	1776	1776	1776	1776	1246
357	20231207	131100	251489669	1777	1777	1777	1777	0
358	20231207	131000	251489669	1777	1777	1777	1777	1
359	20231207	130900	251487892	1777	1777	1777	1777	0
360	20231207	130800	251487892	1777	1777	1777	1777	28
361	20231207	130700	251438136	1777	1776	1777	1776	259
362	20231207	130600	250978151	1777	1777	1777	1777	30
363	20231207	130500	250924841	1777	1777	1777	1777	13
364	20231207	130400	250901740	1777	1777	1777	1777	0
365	20231207	130300	250901740	1777	1777	1777	1777	0
366	20231207	130200	250901740	1777	1777	1777	1777	0
367	20231207	130100	250901740	1777	1777	1777	1777	0
368	20231207	130000	250901740	1777	1777	1777	1777	0
369	20231207	125900	250901740	1777	1777	1777	1777	100
370	20231207	125800	250724040	1777	1777	1777	1777	0
371	20231207	125700	250724040	1777	1777	1777	1777	0
372	20231207	125600	250724040	1777	1777	1777	1777	1
373	20231207	125500	250722263	1776	1776	1776	1776	471
374	20231207	125400	249885767	1775	1776	1776	1775	897
375	20231207	125300	248292901	1777	1777	1777	1777	53
376	20231207	125200	248198720	1778	1777	1778	1776	94
377	20231207	125100	248031684	1777	1778	1778	1777	50
378	20231207	125000	247942824	1778	1778	1778	1778	0
379	20231207	124900	247942824	1778	1778	1778	1778	0
380	20231207	124800	247942824	1778	1778	1778	1778	920
381	20231207	124700	246307064	1783	1783	1783	1783	0
382	20231207	124600	246307064	1783	1783	1783	1783	0
383	20231207	124500	246307064	1783	1783	1783	1783	0
384	20231207	124400	246307064	1783	1783	1783	1783	0
385	20231207	124300	246307064	1783	1783	1783	1783	0
386	20231207	124200	246307064	1783	1783	1783	1783	0
387	20231207	124100	246307064	1783	1783	1783	1783	0
388	20231207	124000	246307064	1783	1783	1783	1783	0
389	20231207	123900	246307064	1783	1783	1783	1783	0
390	20231207	123800	246307064	1783	1783	1783	1783	0
391	20231207	123700	246307064	1783	1783	1783	1783	0
392	20231207	123600	246307064	1783	1783	1783	1783	50
393	20231207	123500	246217914	1785	1785	1785	1785	0
394	20231207	123400	246217914	1785	1785	1785	1785	0
395	20231207	123300	246217914	1785	1785	1785	1785	0
396	20231207	123200	246217914	1785	1782	1785	1782	2001
397	20231207	123100	242652129	1786	1786	1786	1786	0
398	20231207	123000	242652129	1786	1786	1786	1786	0
399	20231207	122900	242652129	1786	1786	1786	1786	0
400	20231207	122800	242652129	1786	1786	1786	1786	0
401	20231207	122700	242652129	1786	1786	1786	1786	0
402	20231207	122600	242652129	1786	1786	1786	1786	0
403	20231207	122500	242652129	1786	1786	1786	1786	0
404	20231207	122400	242652129	1786	1777	1786	1777	101
405	20231207	122300	242472589	1777	1777	1777	1777	0
406	20231207	122200	242472589	1777	1777	1777	1777	0
407	20231207	122100	242472589	1777	1777	1777	1777	0
408	20231207	122000	242472589	1777	1777	1777	1777	0
409	20231207	121900	242472589	1777	1777	1777	1777	0
410	20231207	121800	242472589	1777	1777	1777	1777	0
411	20231207	121700	242472589	1777	1778	1778	1777	1281
412	20231207	121600	240196231	1778	1778	1778	1778	0
413	20231207	121500	240196231	1778	1778	1778	1778	0
414	20231207	121400	240196231	1778	1778	1778	1778	5000
415	20231207	121300	231306231	1787	1787	1787	1787	0
416	20231207	121200	231306231	1787	1787	1787	1787	0
417	20231207	121100	231306231	1787	1787	1787	1787	0
418	20231207	121000	231306231	1787	1787	1787	1787	0
419	20231207	120900	231306231	1787	1787	1787	1787	0
420	20231207	120800	231306231	1787	1787	1787	1787	0
421	20231207	120700	231306231	1787	1787	1787	1787	0
422	20231207	120600	231306231	1787	1787	1787	1787	0
423	20231207	120500	231306231	1787	1787	1787	1787	0
424	20231207	120400	231306231	1787	1787	1787	1787	0
425	20231207	120300	231306231	1787	1787	1787	1787	0
426	20231207	120200	231306231	1787	1787	1787	1787	1
427	20231207	120100	231304444	1777	1777	1777	1777	1
428	20231207	120000	231302667	1787	1787	1787	1787	0
429	20231207	115900	231302667	1787	1787	1787	1787	0
430	20231207	115800	231302667	1787	1787	1787	1787	0
431	20231207	115700	231302667	1787	1787	1787	1787	1
432	20231207	115600	231300880	1777	1777	1777	1777	0
433	20231207	115500	231300880	1777	1777	1777	1777	0
434	20231207	115400	231300880	1777	1777	1777	1777	286
435	20231207	115300	230792658	1777	1777	1777	1777	0
436	20231207	115200	230792658	1777	1777	1777	1777	0
437	20231207	115100	230792658	1777	1777	1777	1777	21
438	20231207	115000	230755341	1789	1789	1789	1789	0
439	20231207	114900	230755341	1789	1789	1789	1789	0
440	20231207	114800	230755341	1789	1789	1789	1789	0
441	20231207	114700	230755341	1789	1789	1789	1789	0
442	20231207	114600	230755341	1789	1789	1789	1789	500
443	20231207	114500	229860841	1789	1789	1789	1789	0
444	20231207	114400	229860841	1789	1789	1789	1789	0
445	20231207	114300	229860841	1789	1789	1789	1789	0
446	20231207	114200	229860841	1789	1789	1789	1789	1
447	20231207	114100	229859052	1775	1775	1775	1775	0
448	20231207	114000	229859052	1775	1781	1781	1775	10000
449	20231207	113900	212103059	1789	1789	1789	1789	0
450	20231207	113800	212103059	1789	1789	1789	1789	0
451	20231207	113700	212103059	1789	1789	1789	1789	0
452	20231207	113600	212103059	1789	1789	1789	1789	0
453	20231207	113500	212103059	1789	1789	1789	1789	0
454	20231207	113400	212103059	1789	1789	1789	1789	0
455	20231207	113300	212103059	1789	1789	1789	1789	0
456	20231207	113200	212103059	1789	1789	1789	1789	33
457	20231207	113100	212044022	1789	1789	1789	1789	15
458	20231207	113000	212017187	1789	1789	1789	1789	5
459	20231207	112900	212008242	1789	1789	1789	1789	0
460	20231207	112800	212008242	1789	1789	1789	1789	0
461	20231207	112700	212008242	1789	1789	1789	1789	0
462	20231207	112600	212008242	1789	1789	1789	1789	41
463	20231207	112500	211934893	1789	1789	1789	1789	0
464	20231207	112400	211934893	1789	1789	1789	1789	0
465	20231207	112300	211934893	1789	1789	1789	1789	0
466	20231207	112200	211934893	1789	1789	1789	1789	0
467	20231207	112100	211934893	1789	1789	1789	1789	1
468	20231207	112000	211933104	1789	1789	1789	1789	0
469	20231207	111900	211933104	1789	1789	1789	1789	0
470	20231207	111800	211933104	1789	1788	1789	1788	2
471	20231207	111700	211929527	1781	1781	1781	1781	51
472	20231207	111600	211838696	1789	1789	1789	1789	1
473	20231207	111500	211836907	1789	1789	1789	1789	0
474	20231207	111400	211836907	1789	1789	1789	1789	0
475	20231207	111300	211836907	1789	1788	1789	1788	500
476	20231207	111200	210942417	1788	1788	1788	1788	1
477	20231207	111100	210940629	1789	1789	1789	1789	0
478	20231207	111000	210940629	1789	1789	1789	1789	1500
479	20231207	110900	208257129	1789	1789	1789	1789	2
480	20231207	110800	208253551	1789	1788	1789	1788	177
481	20231207	110700	207936899	1789	1789	1789	1789	0
482	20231207	110600	207936899	1789	1789	1789	1789	500
483	20231207	110500	207042399	1780	1780	1780	1780	0
484	20231207	110400	207042399	1780	1780	1780	1780	0
485	20231207	110300	207042399	1780	1780	1780	1780	0
486	20231207	110200	207042399	1780	1780	1780	1780	610
487	20231207	110100	205956599	1780	1780	1780	1780	0
488	20231207	110000	205956599	1780	1780	1780	1780	1
489	20231207	105900	205954819	1776	1776	1776	1776	0
490	20231207	105800	205954819	1776	1776	1776	1776	102
491	20231207	105700	205773667	1777	1780	1780	1777	409
492	20231207	105600	205045707	1780	1780	1780	1780	16
493	20231207	105500	205017227	1789	1789	1789	1789	0
494	20231207	105400	205017227	1789	1789	1789	1789	0
495	20231207	105300	205017227	1789	1781	1789	1780	6481
496	20231207	105200	193467339	1781	1781	1781	1781	0
497	20231207	105100	193467339	1781	1782	1782	1781	6
498	20231207	105000	193456651	1788	1788	1788	1788	0
499	20231207	104900	193456651	1788	1788	1788	1788	0
500	20231207	104800	193456651	1788	1788	1788	1788	0
501	20231207	104700	193456651	1788	1786	1788	1786	16219
502	20231207	104600	164464598	1787	1787	1787	1787	3000
503	20231207	104500	159103598	1787	1787	1787	1787	0
504	20231207	104400	159103598	1787	1787	1787	1787	200
505	20231207	104300	158746198	1787	1787	1787	1787	0
506	20231207	104200	158746198	1787	1787	1787	1787	0
507	20231207	104100	158746198	1787	1787	1787	1787	39
508	20231207	104000	158676505	1788	1788	1788	1788	590
509	20231207	103900	157621585	1788	1788	1788	1788	100
510	20231207	103800	157442785	1788	1788	1788	1788	0
511	20231207	103700	157442785	1788	1788	1788	1788	9
512	20231207	103600	157426693	1788	1788	1788	1788	1
513	20231207	103500	157424905	1780	1780	1780	1780	100
514	20231207	103400	157246905	1780	1778	1780	1778	465
515	20231207	103300	156419293	1777	1777	1777	1777	225
516	20231207	103200	156019468	1777	1777	1777	1777	0
517	20231207	103100	156019468	1777	1777	1777	1777	997
518	20231207	103000	154247799	1777	1777	1777	1777	3
519	20231207	102900	154242468	1776	1776	1776	1776	71
520	20231207	102800	154116372	1773	1772	1773	1772	1570
521	20231207	102700	151332905	1771	1771	1771	1771	57
522	20231207	102600	151231958	1769	1770	1770	1769	192
523	20231207	102500	150892210	1769	1769	1769	1769	0
524	20231207	102400	150892210	1769	1769	1769	1769	140
525	20231207	102300	150644550	1769	1769	1769	1769	0
526	20231207	102200	150644550	1769	1770	1770	1769	48
527	20231207	102100	150559630	1771	1771	1771	1771	1
528	20231207	102000	150557859	1769	1769	1769	1769	21
529	20231207	101900	150520710	1772	1772	1772	1772	0
530	20231207	101800	150520710	1772	1772	1772	1772	0
531	20231207	101700	150520710	1772	1773	1773	1772	9
532	20231207	101600	150504759	1773	1774	1774	1773	6
533	20231207	101500	150494118	1763	1770	1770	1763	246
534	20231207	101400	150060406	1770	1770	1770	1770	0
535	20231207	101300	150060406	1770	1770	1770	1770	2487
536	20231207	101200	145658416	1762	1762	1762	1762	0
537	20231207	101100	145658416	1762	1763	1763	1762	492
538	20231207	101000	144791212	1762	1762	1762	1762	0
539	20231207	100900	144791212	1762	1767	1767	1762	1500
540	20231207	100800	142145398	1770	1770	1770	1770	0
541	20231207	100700	142145398	1770	1770	1770	1770	90
542	20231207	100600	141986098	1770	1770	1770	1770	1
543	20231207	100500	141984328	1765	1765	1765	1765	0
544	20231207	100400	141984328	1765	1770	1770	1765	7030
545	20231207	100300	129569684	1767	1770	1770	1767	5054
546	20231207	100200	120633472	1770	1774	1774	1770	1820
547	20231207	100100	117412068	1771	1775	1775	1771	863
548	20231207	100000	115883663	1771	1773	1773	1771	4740
549	20231207	095900	107482982	1774	1774	1775	1774	2222
550	20231207	095800	103540712	1775	1777	1777	1775	3186
551	20231207	095700	97884128	1777	1779	1779	1777	5338
552	20231207	095600	88396531	1780	1783	1783	1780	5267
553	20231207	095500	79016065	1787	1787	1787	1787	1
554	20231207	095400	79014278	1788	1788	1788	1788	1
555	20231207	095300	79012490	1783	1783	1783	1783	1
556	20231207	095200	79010707	1784	1784	1784	1784	0
557	20231207	095100	79010707	1784	1784	1784	1784	1
558	20231207	095000	79008923	1785	1785	1785	1785	0
559	20231207	094900	79008923	1785	1785	1785	1785	1
560	20231207	094800	79007138	1789	1789	1789	1789	0
561	20231207	094700	79007138	1789	1780	1789	1780	19
562	20231207	094600	78973304	1780	1780	1780	1780	6
563	20231207	094500	78962624	1780	1780	1780	1780	0
564	20231207	094400	78962624	1780	1780	1780	1780	29
565	20231207	094300	78911004	1780	1780	1780	1780	2999
566	20231207	094200	73572784	1780	1779	1780	1778	1526
567	20231207	094100	70858112	1780	1780	1780	1780	1
568	20231207	094000	70856332	1780	1780	1780	1780	60
569	20231207	093900	70749532	1780	1780	1780	1780	1253
570	20231207	093800	68519192	1780	1780	1780	1780	1000
571	20231207	093700	66739192	1780	1779	1780	1779	38
572	20231207	093600	66671558	1780	1780	1780	1780	0
573	20231207	093500	66671558	1780	1780	1780	1780	134
574	20231207	093400	66433038	1780	1780	1780	1780	0
575	20231207	093300	66433038	1780	1780	1780	1780	121
576	20231207	093200	66217658	1780	1780	1780	1780	2
577	20231207	093100	66214098	1780	1780	1780	1780	2
578	20231207	093000	66210538	1780	1780	1780	1780	4
579	20231207	092900	66203418	1780	1779	1780	1779	490
580	20231207	092800	65331398	1780	1780	1780	1780	600
581	20231207	092700	64263398	1780	1780	1780	1780	3010
582	20231207	092600	58905598	1780	1780	1780	1780	51
583	20231207	092500	58814818	1779	1780	1780	1779	171
584	20231207	092400	58510488	1780	1780	1780	1780	389
585	20231207	092300	57818068	1780	1789	1789	1780	9690
586	20231207	092200	40567340	1789	1789	1789	1781	7
587	20231207	092100	40554857	1781	1787	1789	1781	5009
588	20231207	092000	31632245	1782	1782	1782	1782	0
589	20231207	091900	31632245	1782	1782	1782	1782	55
590	20231207	091800	31534235	1782	1782	1782	1782	556
591	20231207	091700	30543443	1790	1790	1790	1790	207
592	20231207	091600	30172913	1790	1790	1790	1790	50
593	20231207	091500	30083413	1790	1790	1790	1790	5
594	20231207	091400	30074463	1780	1790	1790	1780	9322
595	20231207	091300	13433056	1788	1788	1788	1788	11
596	20231207	091200	13413388	1788	1788	1788	1788	0
597	20231207	091100	13413388	1788	1789	1789	1788	295
598	20231207	091000	12885869	1790	1790	1790	1790	6
599	20231207	090900	12875129	1790	1788	1790	1788	98
600	20231207	090800	12699809	1788	1788	1788	1788	52
601	20231207	090700	12606833	1789	1789	1789	1789	836
602	20231207	090600	11111229	1793	1793	1793	1793	27
603	20231207	090500	11062818	1793	1793	1793	1793	2
604	20231207	090400	11059232	1787	1787	1787	1787	0
605	20231207	090300	11059232	1787	1794	1794	1787	320
606	20231207	090200	10487252	1794	1794	1794	1794	0
607	20231207	090100	10487252	1794	1794	1794	1794	1342
608	20231207	090000	8079704	1794	1788	1794	1787	4519