KissMeData/035890/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191600	384657550	1390	1390	1390	1390	40370
3	20231207	191500	384657550	1390	1390	1390	1390	0
4	20231207	191400	384657550	1390	1390	1390	1390	0
5	20231207	191300	384657550	1390	1390	1390	1390	0
6	20231207	191200	384657550	1390	1390	1390	1390	0
7	20231207	191100	384657550	1390	1390	1390	1390	0
8	20231207	191000	384657550	1390	1390	1390	1390	0
9	20231207	190900	384657550	1390	1390	1390	1390	0
10	20231207	190800	384657550	1390	1390	1390	1390	0
11	20231207	190700	384657550	1390	1390	1390	1390	0
12	20231207	190600	384657550	1390	1390	1390	1390	0
13	20231207	190500	384657550	1390	1390	1390	1390	0
14	20231207	190400	384657550	1390	1390	1390	1390	0
15	20231207	190300	384657550	1390	1390	1390	1390	0
16	20231207	190200	384657550	1390	1390	1390	1390	0
17	20231207	190100	384657550	1390	1390	1390	1390	0
18	20231207	190000	384657550	1390	1390	1390	1390	0
19	20231207	185900	384657550	1390	1390	1390	1390	0
20	20231207	185800	384657550	1390	1390	1390	1390	0
21	20231207	185700	384657550	1390	1390	1390	1390	0
22	20231207	185600	384657550	1390	1390	1390	1390	0
23	20231207	185500	384657550	1390	1390	1390	1390	0
24	20231207	185400	384657550	1390	1390	1390	1390	0
25	20231207	185300	384657550	1390	1390	1390	1390	0
26	20231207	185200	384657550	1390	1390	1390	1390	0
27	20231207	185100	384657550	1390	1390	1390	1390	0
28	20231207	185000	384657550	1390	1390	1390	1390	0
29	20231207	184900	384657550	1390	1390	1390	1390	0
30	20231207	184800	384657550	1390	1390	1390	1390	0
31	20231207	184700	384657550	1390	1390	1390	1390	0
32	20231207	184600	384657550	1390	1390	1390	1390	40370
33	20231207	184500	384657550	1390	1390	1390	1390	0
34	20231207	184400	384657550	1390	1390	1390	1390	0
35	20231207	184300	384657550	1390	1390	1390	1390	0
36	20231207	184200	384657550	1390	1390	1390	1390	0
37	20231207	184100	384657550	1390	1390	1390	1390	0
38	20231207	184000	384657550	1390	1390	1390	1390	0
39	20231207	183900	384657550	1390	1390	1390	1390	0
40	20231207	183800	384657550	1390	1390	1390	1390	0
41	20231207	183700	384657550	1390	1390	1390	1390	0
42	20231207	183600	384657550	1390	1390	1390	1390	0
43	20231207	183500	384657550	1390	1390	1390	1390	0
44	20231207	183400	384657550	1390	1390	1390	1390	0
45	20231207	183300	384657550	1390	1390	1390	1390	0
46	20231207	183200	384657550	1390	1390	1390	1390	0
47	20231207	183100	384657550	1390	1390	1390	1390	0
48	20231207	183000	384657550	1390	1390	1390	1390	0
49	20231207	182900	384657550	1390	1390	1390	1390	0
50	20231207	182800	384657550	1390	1390	1390	1390	0
51	20231207	182700	384657550	1390	1390	1390	1390	0
52	20231207	182600	384657550	1390	1390	1390	1390	0
53	20231207	182500	384657550	1390	1390	1390	1390	0
54	20231207	182400	384657550	1390	1390	1390	1390	0
55	20231207	182300	384657550	1390	1390	1390	1390	0
56	20231207	182200	384657550	1390	1390	1390	1390	0
57	20231207	182100	384657550	1390	1390	1390	1390	0
58	20231207	182000	384657550	1390	1390	1390	1390	0
59	20231207	181900	384657550	1390	1390	1390	1390	0
60	20231207	181800	384657550	1390	1390	1390	1390	0
61	20231207	181700	384657550	1390	1390	1390	1390	0
62	20231207	181600	384657550	1390	1390	1390	1390	40370
63	20231207	181500	384657550	1390	1390	1390	1390	0
64	20231207	181400	384657550	1390	1390	1390	1390	0
65	20231207	181300	384657550	1390	1390	1390	1390	0
66	20231207	181200	384657550	1390	1390	1390	1390	0
67	20231207	181100	384657550	1390	1390	1390	1390	0
68	20231207	181000	384657550	1390	1390	1390	1390	0
69	20231207	180900	384657550	1390	1390	1390	1390	0
70	20231207	180800	384657550	1390	1390	1390	1390	0
71	20231207	180700	384657550	1390	1390	1390	1390	0
72	20231207	180600	384657550	1390	1390	1390	1390	0
73	20231207	180500	384657550	1390	1390	1390	1390	0
74	20231207	180400	384657550	1390	1390	1390	1390	0
75	20231207	180300	384657550	1390	1390	1390	1390	0
76	20231207	180200	384657550	1390	1390	1390	1390	0
77	20231207	180100	384657550	1390	1390	1390	1390	0
78	20231207	180000	384657550	1390	1390	1390	1390	0
79	20231207	175900	384657550	1390	1390	1390	1390	0
80	20231207	175800	384657550	1390	1390	1390	1390	0
81	20231207	175700	384657550	1390	1390	1390	1390	0
82	20231207	175600	384657550	1390	1390	1390	1390	0
83	20231207	175500	384657550	1390	1390	1390	1390	0
84	20231207	175400	384657550	1390	1390	1390	1390	0
85	20231207	175300	384657550	1390	1390	1390	1390	0
86	20231207	175200	384657550	1390	1390	1390	1390	0
87	20231207	175100	384657550	1390	1390	1390	1390	0
88	20231207	175000	384657550	1390	1390	1390	1390	0
89	20231207	174900	384657550	1390	1390	1390	1390	0
90	20231207	174800	384657550	1390	1390	1390	1390	0
91	20231207	174700	384657550	1390	1390	1390	1390	0
92	20231207	174600	384657550	1390	1390	1390	1390	40370
93	20231207	174500	384657550	1390	1390	1390	1390	0
94	20231207	174400	384657550	1390	1390	1390	1390	0
95	20231207	174300	384657550	1390	1390	1390	1390	0
96	20231207	174200	384657550	1390	1390	1390	1390	0
97	20231207	174100	384657550	1390	1390	1390	1390	0
98	20231207	174000	384657550	1390	1390	1390	1390	0
99	20231207	173900	384657550	1390	1390	1390	1390	0
100	20231207	173800	384657550	1390	1390	1390	1390	0
101	20231207	173700	384657550	1390	1390	1390	1390	0
102	20231207	173600	384657550	1390	1390	1390	1390	0
103	20231207	173500	384657550	1390	1390	1390	1390	0
104	20231207	173400	384657550	1390	1390	1390	1390	0
105	20231207	173300	384657550	1390	1390	1390	1390	0
106	20231207	173200	384657550	1390	1390	1390	1390	0
107	20231207	173100	384657550	1390	1390	1390	1390	0
108	20231207	173000	384657550	1390	1390	1390	1390	0
109	20231207	172900	384657550	1390	1390	1390	1390	0
110	20231207	172800	384657550	1390	1390	1390	1390	0
111	20231207	172700	384657550	1390	1390	1390	1390	0
112	20231207	172600	384657550	1390	1390	1390	1390	0
113	20231207	172500	384657550	1390	1390	1390	1390	0
114	20231207	172400	384657550	1390	1390	1390	1390	0
115	20231207	172300	384657550	1390	1390	1390	1390	0
116	20231207	172200	384657550	1390	1390	1390	1390	0
117	20231207	172100	384657550	1390	1390	1390	1390	0
118	20231207	172000	384657550	1390	1390	1390	1390	0
119	20231207	171900	384657550	1390	1390	1390	1390	0
120	20231207	171800	384657550	1390	1390	1390	1390	0
121	20231207	171700	384657550	1390	1390	1390	1390	0
122	20231207	171600	384657550	1390	1390	1390	1390	40370
123	20231207	171500	384657550	1390	1390	1390	1390	0
124	20231207	171400	384657550	1390	1390	1390	1390	0
125	20231207	171300	384657550	1390	1390	1390	1390	0
126	20231207	171200	384657550	1390	1390	1390	1390	0
127	20231207	171100	384657550	1390	1390	1390	1390	0
128	20231207	171000	384657550	1390	1390	1390	1390	0
129	20231207	170900	384657550	1390	1390	1390	1390	0
130	20231207	170800	384657550	1390	1390	1390	1390	0
131	20231207	170700	384657550	1390	1390	1390	1390	0
132	20231207	170600	384657550	1390	1390	1390	1390	0
133	20231207	170500	384657550	1390	1390	1390	1390	0
134	20231207	170400	384657550	1390	1390	1390	1390	0
135	20231207	170300	384657550	1390	1390	1390	1390	0
136	20231207	170200	384657550	1390	1390	1390	1390	0
137	20231207	170100	384657550	1390	1390	1390	1390	0
138	20231207	170000	384657550	1390	1390	1390	1390	0
139	20231207	165900	384657550	1390	1390	1390	1390	0
140	20231207	165800	384657550	1390	1390	1390	1390	0
141	20231207	165700	384657550	1390	1390	1390	1390	0
142	20231207	165600	384657550	1390	1390	1390	1390	0
143	20231207	165500	384657550	1390	1390	1390	1390	0
144	20231207	165400	384657550	1390	1390	1390	1390	0
145	20231207	165300	384657550	1390	1390	1390	1390	0
146	20231207	165200	384657550	1390	1390	1390	1390	0
147	20231207	165100	384657550	1390	1390	1390	1390	0
148	20231207	165000	384657550	1390	1390	1390	1390	0
149	20231207	164900	384657550	1390	1390	1390	1390	0
150	20231207	164800	384657550	1390	1390	1390	1390	0
151	20231207	164700	384657550	1390	1390	1390	1390	0
152	20231207	164600	384657550	1390	1390	1390	1390	40370
153	20231207	164500	384657550	1390	1390	1390	1390	0
154	20231207	164400	384657550	1390	1390	1390	1390	0
155	20231207	164300	384657550	1390	1390	1390	1390	0
156	20231207	164200	384657550	1390	1390	1390	1390	0
157	20231207	164100	384657550	1390	1390	1390	1390	0
158	20231207	164000	384657550	1390	1390	1390	1390	0
159	20231207	163900	384657550	1390	1390	1390	1390	0
160	20231207	163800	384657550	1390	1390	1390	1390	0
161	20231207	163700	384657550	1390	1390	1390	1390	0
162	20231207	163600	384657550	1390	1390	1390	1390	0
163	20231207	163500	384657550	1390	1390	1390	1390	0
164	20231207	163400	384657550	1390	1390	1390	1390	0
165	20231207	163300	384657550	1390	1390	1390	1390	0
166	20231207	163200	384657550	1390	1390	1390	1390	0
167	20231207	163100	384657550	1390	1390	1390	1390	0
168	20231207	163000	384657550	1390	1390	1390	1390	0
169	20231207	162900	384657550	1390	1390	1390	1390	0
170	20231207	162800	384657550	1390	1390	1390	1390	0
171	20231207	162700	384657550	1390	1390	1390	1390	0
172	20231207	162600	384657550	1390	1390	1390	1390	0
173	20231207	162500	384657550	1390	1390	1390	1390	0
174	20231207	162400	384657550	1390	1390	1390	1390	0
175	20231207	162300	384657550	1390	1390	1390	1390	0
176	20231207	162200	384657550	1390	1390	1390	1390	0
177	20231207	162100	384657550	1390	1390	1390	1390	0
178	20231207	162000	384657550	1390	1390	1390	1390	0
179	20231207	161900	384657550	1390	1390	1390	1390	0
180	20231207	161800	384657550	1390	1390	1390	1390	0
181	20231207	161700	384657550	1390	1390	1390	1390	0
182	20231207	161600	384657550	1390	1390	1390	1390	40370
183	20231207	161500	384657550	1390	1390	1390	1390	0
184	20231207	161400	384657550	1390	1390	1390	1390	0
185	20231207	161300	384657550	1390	1390	1390	1390	0
186	20231207	161200	384657550	1390	1390	1390	1390	0
187	20231207	161100	384657550	1390	1390	1390	1390	0
188	20231207	161000	384657550	1390	1390	1390	1390	0
189	20231207	160900	384657550	1390	1390	1390	1390	0
190	20231207	160800	384657550	1390	1390	1390	1390	0
191	20231207	160700	384657550	1390	1390	1390	1390	0
192	20231207	160600	384657550	1390	1390	1390	1390	0
193	20231207	160500	384657550	1390	1390	1390	1390	0
194	20231207	160400	384657550	1390	1390	1390	1390	0
195	20231207	160300	384657550	1390	1390	1390	1390	0
196	20231207	160200	384657550	1390	1390	1390	1390	0
197	20231207	160100	384657550	1390	1390	1390	1390	0
198	20231207	160000	384657550	1390	1390	1390	1390	0
199	20231207	155900	384657550	1390	1390	1390	1390	0
200	20231207	155800	384657550	1390	1390	1390	1390	0
201	20231207	155700	384657550	1390	1390	1390	1390	0
202	20231207	155600	384657550	1390	1390	1390	1390	0
203	20231207	155500	384657550	1390	1390	1390	1390	0
204	20231207	155400	384657550	1390	1390	1390	1390	0
205	20231207	155300	384657550	1390	1390	1390	1390	0
206	20231207	155200	384657550	1390	1390	1390	1390	0
207	20231207	155100	384657550	1390	1390	1390	1390	0
208	20231207	155000	384657550	1390	1390	1390	1390	0
209	20231207	154900	384657550	1390	1390	1390	1390	0
210	20231207	154800	384657550	1390	1390	1390	1390	0
211	20231207	154700	384657550	1390	1390	1390	1390	0
212	20231207	154600	384657550	1390	1390	1390	1390	40370
213	20231207	154500	384657550	1390	1390	1390	1390	0
214	20231207	154400	384657550	1390	1390	1390	1390	0
215	20231207	154300	384657550	1390	1390	1390	1390	0
216	20231207	154200	384657550	1390	1390	1390	1390	0
217	20231207	154100	384657550	1390	1390	1390	1390	0
218	20231207	154000	384657550	1390	1390	1390	1390	0
219	20231207	153900	384657550	1390	1390	1390	1390	0
220	20231207	153800	384657550	1390	1390	1390	1390	0
221	20231207	153700	384657550	1390	1390	1390	1390	0
222	20231207	153600	384657550	1390	1390	1390	1390	0
223	20231207	153500	384657550	1390	1390	1390	1390	0
224	20231207	153400	384657550	1390	1390	1390	1390	0
225	20231207	153300	384657550	1390	1390	1390	1390	0
226	20231207	153200	384657550	1390	1390	1390	1390	0
227	20231207	153100	384657550	1390	1390	1390	1390	0
228	20231207	153000	384657550	1390	1390	1390	1390	40370
229	20231207	152900	328543250	1391	1391	1391	1391	0
230	20231207	152800	328543250	1391	1391	1391	1391	0
231	20231207	152700	328543250	1391	1391	1391	1391	0
232	20231207	152600	328543250	1391	1391	1391	1391	0
233	20231207	152500	328543250	1391	1391	1391	1391	0
234	20231207	152400	328543250	1391	1391	1391	1391	0
235	20231207	152300	328543250	1391	1391	1391	1391	0
236	20231207	152200	328543250	1391	1391	1391	1391	0
237	20231207	152100	328543250	1391	1391	1391	1391	0
238	20231207	152000	328543250	1391	1391	1391	1391	0
239	20231207	151900	328543250	1391	1390	1391	1390	477
240	20231207	151800	327880160	1390	1391	1391	1390	72
241	20231207	151700	327780041	1391	1391	1391	1390	551
242	20231207	151600	327014088	1391	1391	1391	1391	692
243	20231207	151500	326051516	1390	1391	1391	1390	248
244	20231207	151400	325706757	1390	1391	1391	1390	637
245	20231207	151300	324821288	1391	1391	1391	1391	82
246	20231207	151200	324707226	1390	1391	1391	1390	487
247	20231207	151100	324030234	1391	1391	1391	1391	921
248	20231207	151000	322749123	1392	1392	1392	1392	50
249	20231207	150900	322679523	1391	1391	1391	1391	0
250	20231207	150800	322679523	1391	1391	1391	1391	0
251	20231207	150700	322679523	1391	1391	1391	1391	0
252	20231207	150600	322679523	1391	1391	1391	1391	800
253	20231207	150500	321566723	1391	1391	1391	1391	4
254	20231207	150400	321561159	1391	1391	1391	1391	200
255	20231207	150300	321282959	1391	1391	1391	1391	0
256	20231207	150200	321282959	1391	1391	1391	1391	4
257	20231207	150100	321277395	1391	1391	1391	1391	35
258	20231207	150000	321228710	1392	1390	1392	1390	18
259	20231207	145900	321203688	1392	1391	1392	1391	255
260	20231207	145800	320848946	1390	1390	1390	1390	1000
261	20231207	145700	319458946	1390	1391	1391	1390	74
262	20231207	145600	319356062	1390	1391	1391	1390	1561
263	20231207	145500	317185794	1390	1390	1390	1390	0
264	20231207	145400	317185794	1390	1390	1390	1390	0
265	20231207	145300	317185794	1390	1390	1390	1390	668
266	20231207	145200	316257274	1390	1390	1390	1390	0
267	20231207	145100	316257274	1390	1390	1390	1390	10
268	20231207	145000	316243374	1390	1390	1390	1390	0
269	20231207	144900	316243374	1390	1390	1390	1390	0
270	20231207	144800	316243374	1390	1390	1390	1390	0
271	20231207	144700	316243374	1390	1390	1390	1390	0
272	20231207	144600	316243374	1390	1390	1390	1390	0
273	20231207	144500	316243374	1390	1390	1390	1390	200
274	20231207	144400	315965374	1390	1390	1390	1390	0
275	20231207	144300	315965374	1390	1390	1390	1390	1440
276	20231207	144200	313963774	1390	1390	1390	1390	0
277	20231207	144100	313963774	1390	1391	1391	1390	24
278	20231207	144000	313930407	1391	1391	1391	1391	2
279	20231207	143900	313927625	1391	1391	1391	1391	1
280	20231207	143800	313926234	1391	1391	1391	1391	124
281	20231207	143700	313753750	1391	1391	1391	1391	0
282	20231207	143600	313753750	1391	1391	1391	1391	0
283	20231207	143500	313753750	1391	1391	1391	1391	26
284	20231207	143400	313717584	1391	1391	1391	1391	0
285	20231207	143300	313717584	1391	1391	1391	1391	0
286	20231207	143200	313717584	1391	1391	1391	1391	44
287	20231207	143100	313656380	1390	1390	1390	1390	0
288	20231207	143000	313656380	1390	1390	1390	1390	0
289	20231207	142900	313656380	1390	1390	1390	1390	0
290	20231207	142800	313656380	1390	1390	1390	1390	0
291	20231207	142700	313656380	1390	1390	1390	1390	0
292	20231207	142600	313656380	1390	1391	1391	1390	5831
293	20231207	142500	305550529	1391	1391	1391	1391	1000
294	20231207	142400	304159529	1391	1391	1391	1391	0
295	20231207	142300	304159529	1391	1391	1391	1391	0
296	20231207	142200	304159529	1391	1391	1391	1391	0
297	20231207	142100	304159529	1391	1391	1391	1391	295
298	20231207	142000	303749184	1391	1391	1391	1391	1
299	20231207	141900	303747793	1391	1391	1391	1391	0
300	20231207	141800	303747793	1391	1391	1391	1391	350
301	20231207	141700	303260943	1391	1391	1391	1391	150
302	20231207	141600	303052293	1391	1391	1391	1391	293
303	20231207	141500	302644730	1391	1391	1391	1391	0
304	20231207	141400	302644730	1391	1391	1391	1391	0
305	20231207	141300	302644730	1391	1391	1391	1391	0
306	20231207	141200	302644730	1391	1392	1392	1391	235
307	20231207	141100	302317645	1391	1391	1391	1391	0
308	20231207	141000	302317645	1391	1391	1391	1391	0
309	20231207	140900	302317645	1391	1391	1391	1391	0
310	20231207	140800	302317645	1391	1391	1391	1391	714
311	20231207	140700	301324471	1391	1391	1391	1391	590
312	20231207	140600	300503781	1391	1391	1391	1391	859
313	20231207	140500	299308912	1391	1391	1391	1391	2100
314	20231207	140400	296387812	1392	1392	1392	1392	0
315	20231207	140300	296387812	1392	1392	1392	1392	0
316	20231207	140200	296387812	1392	1392	1392	1392	0
317	20231207	140100	296387812	1392	1392	1392	1392	15
318	20231207	140000	296366932	1392	1392	1392	1392	0
319	20231207	135900	296366932	1392	1392	1392	1392	4
320	20231207	135800	296361364	1392	1392	1392	1392	0
321	20231207	135700	296361364	1392	1392	1392	1392	0
322	20231207	135600	296361364	1392	1392	1392	1392	0
323	20231207	135500	296361364	1392	1392	1392	1392	1
324	20231207	135400	296359972	1391	1391	1391	1391	0
325	20231207	135300	296359972	1391	1391	1391	1391	0
326	20231207	135200	296359972	1391	1391	1391	1391	404
327	20231207	135100	295798008	1391	1391	1391	1391	0
328	20231207	135000	295798008	1391	1391	1391	1391	867
329	20231207	134900	294592011	1391	1391	1391	1391	0
330	20231207	134800	294592011	1391	1391	1391	1391	0
331	20231207	134700	294592011	1391	1391	1391	1391	124
332	20231207	134600	294419527	1392	1393	1393	1392	108
333	20231207	134500	294269189	1392	1392	1392	1392	531
334	20231207	134400	293530037	1391	1391	1391	1391	350
335	20231207	134300	293043187	1392	1392	1392	1392	260
336	20231207	134200	292681267	1392	1392	1392	1392	0
337	20231207	134100	292681267	1392	1391	1392	1391	820
338	20231207	134000	291539927	1391	1391	1391	1391	0
339	20231207	133900	291539927	1391	1391	1391	1391	198
340	20231207	133800	291264509	1391	1391	1391	1391	0
341	20231207	133700	291264509	1391	1391	1391	1391	0
342	20231207	133600	291264509	1391	1391	1391	1391	17
343	20231207	133500	291240862	1391	1391	1391	1391	950
344	20231207	133400	289919412	1391	1391	1391	1391	0
345	20231207	133300	289919412	1391	1391	1391	1391	100
346	20231207	133200	289780312	1392	1392	1392	1392	0
347	20231207	133100	289780312	1392	1392	1392	1392	3
348	20231207	133000	289776136	1392	1392	1392	1392	0
349	20231207	132900	289776136	1392	1392	1392	1392	0
350	20231207	132800	289776136	1392	1392	1392	1392	173
351	20231207	132700	289535320	1392	1392	1392	1392	2
352	20231207	132600	289532536	1392	1392	1392	1392	49
353	20231207	132500	289464328	1392	1392	1392	1392	0
354	20231207	132400	289464328	1392	1392	1392	1392	0
355	20231207	132300	289464328	1392	1392	1392	1392	15
356	20231207	132200	289443448	1392	1392	1392	1392	0
357	20231207	132100	289443448	1392	1392	1392	1392	29
358	20231207	132000	289403080	1391	1391	1391	1391	0
359	20231207	131900	289403080	1391	1391	1391	1391	0
360	20231207	131800	289403080	1391	1391	1391	1391	30
361	20231207	131700	289361350	1391	1391	1391	1391	0
362	20231207	131600	289361350	1391	1391	1391	1391	1
363	20231207	131500	289359959	1391	1391	1391	1391	0
364	20231207	131400	289359959	1391	1391	1391	1391	0
365	20231207	131300	289359959	1391	1391	1391	1391	0
366	20231207	131200	289359959	1391	1391	1391	1391	20
367	20231207	131100	289332139	1390	1390	1390	1390	0
368	20231207	131000	289332139	1390	1391	1391	1390	17
369	20231207	130900	289308506	1392	1392	1392	1392	7
370	20231207	130800	289298762	1392	1392	1392	1392	0
371	20231207	130700	289298762	1392	1392	1392	1392	0
372	20231207	130600	289298762	1392	1392	1392	1392	53
373	20231207	130500	289224986	1392	1391	1392	1391	615
374	20231207	130400	288369468	1390	1391	1391	1390	378
375	20231207	130300	287843883	1391	1391	1391	1391	964
376	20231207	130200	286502959	1392	1392	1392	1392	31
377	20231207	130100	286459807	1392	1392	1392	1392	31
378	20231207	130000	286416655	1392	1391	1392	1391	235
379	20231207	125900	286089716	1391	1392	1392	1391	108
380	20231207	125800	285939487	1392	1392	1392	1392	0
381	20231207	125700	285939487	1392	1392	1392	1392	55
382	20231207	125600	285862927	1392	1392	1392	1392	55
383	20231207	125500	285786367	1392	1392	1392	1391	655
384	20231207	125400	284875206	1392	1392	1392	1392	0
385	20231207	125300	284875206	1392	1392	1392	1392	42
386	20231207	125200	284816742	1392	1392	1392	1392	150
387	20231207	125100	284607942	1392	1392	1392	1392	56
388	20231207	125000	284529990	1392	1392	1392	1392	0
389	20231207	124900	284529990	1392	1392	1392	1392	0
390	20231207	124800	284529990	1392	1392	1392	1392	0
391	20231207	124700	284529990	1392	1392	1392	1392	0
392	20231207	124600	284529990	1392	1392	1392	1392	0
393	20231207	124500	284529990	1392	1392	1392	1391	92
394	20231207	124400	284401928	1390	1390	1390	1390	0
395	20231207	124300	284401928	1390	1390	1390	1390	0
396	20231207	124200	284401928	1390	1391	1391	1390	363
397	20231207	124100	283897198	1391	1391	1391	1391	0
398	20231207	124000	283897198	1391	1391	1391	1391	0
399	20231207	123900	283897198	1391	1391	1391	1391	1
400	20231207	123800	283895807	1391	1391	1391	1391	0
401	20231207	123700	283895807	1391	1391	1391	1391	0
402	20231207	123600	283895807	1391	1392	1392	1391	14
403	20231207	123500	283876320	1392	1392	1392	1392	0
404	20231207	123400	283876320	1392	1392	1392	1392	1
405	20231207	123300	283874928	1392	1392	1392	1392	95
406	20231207	123200	283742688	1391	1391	1391	1391	1600
407	20231207	123100	281517088	1392	1392	1392	1392	0
408	20231207	123000	281517088	1392	1392	1392	1392	10
409	20231207	122900	281503168	1392	1392	1392	1392	0
410	20231207	122800	281503168	1392	1393	1393	1392	6
411	20231207	122700	281494815	1391	1391	1391	1391	17
412	20231207	122600	281471168	1391	1391	1391	1391	352
413	20231207	122500	280981536	1391	1391	1391	1391	33
414	20231207	122400	280935633	1391	1391	1391	1391	0
415	20231207	122300	280935633	1391	1391	1391	1391	2168
416	20231207	122200	277919945	1391	1391	1391	1391	85
417	20231207	122100	277801710	1392	1392	1392	1392	2124
418	20231207	122000	274845102	1392	1393	1393	1392	42
419	20231207	121900	274786598	1393	1393	1393	1393	10
420	20231207	121800	274772668	1394	1394	1394	1394	0
421	20231207	121700	274772668	1394	1394	1394	1394	0
422	20231207	121600	274772668	1394	1394	1394	1394	0
423	20231207	121500	274772668	1394	1394	1394	1394	543
424	20231207	121400	274015726	1394	1394	1394	1394	0
425	20231207	121300	274015726	1394	1394	1394	1394	0
426	20231207	121200	274015726	1394	1394	1394	1394	0
427	20231207	121100	274015726	1394	1394	1394	1394	1
428	20231207	121000	274014332	1394	1394	1394	1394	1
429	20231207	120900	274012938	1393	1393	1393	1393	1
430	20231207	120800	274011545	1394	1394	1394	1394	0
431	20231207	120700	274011545	1394	1393	1394	1393	200
432	20231207	120600	273732944	1394	1394	1394	1394	1
433	20231207	120500	273731550	1393	1394	1394	1393	11
434	20231207	120400	273716217	1394	1394	1394	1394	1
435	20231207	120300	273714823	1393	1393	1393	1393	1
436	20231207	120200	273713430	1393	1394	1394	1393	2
437	20231207	120100	273710643	1393	1393	1393	1393	224
438	20231207	120000	273398611	1394	1394	1394	1394	0
439	20231207	115900	273398611	1394	1394	1394	1394	9
440	20231207	115800	273386065	1393	1394	1394	1393	83
441	20231207	115700	273270445	1394	1394	1394	1394	1
442	20231207	115600	273269051	1393	1393	1393	1393	415
443	20231207	115500	272690956	1394	1394	1394	1394	0
444	20231207	115400	272690956	1394	1394	1394	1394	22
445	20231207	115300	272660288	1393	1393	1393	1393	87
446	20231207	115200	272539097	1395	1395	1395	1395	20
447	20231207	115100	272511197	1395	1395	1395	1395	0
448	20231207	115000	272511197	1395	1393	1395	1393	334
449	20231207	114900	272045933	1395	1395	1395	1395	100
450	20231207	114800	271906433	1395	1395	1395	1395	0
451	20231207	114700	271906433	1395	1393	1395	1393	104
452	20231207	114600	271761559	1394	1395	1395	1394	20
453	20231207	114500	271733669	1395	1395	1395	1395	10
454	20231207	114400	271719719	1395	1395	1395	1395	10
455	20231207	114300	271705769	1395	1394	1395	1394	110
456	20231207	114200	271552418	1394	1394	1394	1394	0
457	20231207	114100	271552418	1394	1393	1394	1393	526
458	20231207	114000	270819699	1393	1393	1393	1393	0
459	20231207	113900	270819699	1393	1393	1393	1393	0
460	20231207	113800	270819699	1393	1393	1393	1393	1001
461	20231207	113700	269425306	1392	1392	1392	1392	219
462	20231207	113600	269120458	1393	1393	1393	1393	10
463	20231207	113500	269106528	1393	1393	1393	1393	0
464	20231207	113400	269106528	1393	1393	1393	1393	0
465	20231207	113300	269106528	1393	1393	1393	1393	0
466	20231207	113200	269106528	1393	1394	1394	1393	77
467	20231207	113100	268999266	1393	1393	1393	1393	1047
468	20231207	113000	267540795	1394	1394	1394	1394	0
469	20231207	112900	267540795	1394	1394	1394	1394	1
470	20231207	112800	267539401	1395	1395	1395	1395	0
471	20231207	112700	267539401	1395	1395	1395	1395	0
472	20231207	112600	267539401	1395	1395	1395	1395	0
473	20231207	112500	267539401	1395	1395	1395	1395	0
474	20231207	112400	267539401	1395	1395	1395	1395	3
475	20231207	112300	267535216	1395	1395	1395	1395	1
476	20231207	112200	267533821	1395	1395	1395	1395	0
477	20231207	112100	267533821	1395	1395	1395	1395	0
478	20231207	112000	267533821	1395	1395	1395	1395	0
479	20231207	111900	267533821	1395	1394	1395	1394	437
480	20231207	111800	266924306	1394	1394	1394	1394	0
481	20231207	111700	266924306	1394	1394	1394	1394	577
482	20231207	111600	266119968	1394	1393	1394	1393	958
483	20231207	111500	264785473	1393	1393	1393	1393	0
484	20231207	111400	264785473	1393	1393	1393	1393	1
485	20231207	111300	264784080	1391	1391	1391	1391	0
486	20231207	111200	264784080	1391	1392	1392	1391	566
487	20231207	111100	263996209	1391	1391	1391	1391	0
488	20231207	111000	263996209	1391	1391	1391	1391	0
489	20231207	110900	263996209	1391	1391	1391	1391	0
490	20231207	110800	263996209	1391	1391	1391	1391	0
491	20231207	110700	263996209	1391	1391	1391	1391	1
492	20231207	110600	263994818	1391	1391	1391	1391	3
493	20231207	110500	263990645	1391	1392	1392	1391	1433
494	20231207	110400	261995923	1391	1391	1391	1391	0
495	20231207	110300	261995923	1391	1391	1391	1391	1251
496	20231207	110200	260255782	1391	1391	1391	1391	8
497	20231207	110100	260244654	1392	1391	1392	1391	4343
498	20231207	110000	254203533	1390	1390	1390	1390	0
499	20231207	105900	254203533	1390	1390	1390	1390	362
500	20231207	105800	253700353	1390	1390	1390	1390	962
501	20231207	105700	252363173	1390	1390	1390	1390	0
502	20231207	105600	252363173	1390	1390	1390	1390	0
503	20231207	105500	252363173	1390	1390	1390	1390	440
504	20231207	105400	251751573	1391	1391	1391	1391	0
505	20231207	105300	251751573	1391	1391	1391	1391	742
506	20231207	105200	250719451	1391	1390	1391	1390	476
507	20231207	105100	250057810	1391	1391	1391	1391	1163
508	20231207	105000	248440077	1391	1391	1391	1391	31
509	20231207	104900	248396956	1391	1391	1391	1391	1932
510	20231207	104800	245709544	1391	1391	1391	1391	162
511	20231207	104700	245484202	1391	1391	1391	1391	0
512	20231207	104600	245484202	1391	1391	1391	1390	1917
513	20231207	104500	242817752	1390	1390	1391	1390	76
514	20231207	104400	242712054	1390	1390	1390	1390	143
515	20231207	104300	242513284	1391	1391	1391	1391	71
516	20231207	104200	242414523	1392	1392	1392	1392	1
517	20231207	104100	242413131	1392	1392	1392	1392	1038
518	20231207	104000	240968235	1392	1392	1392	1392	0
519	20231207	103900	240968235	1392	1392	1392	1392	0
520	20231207	103800	240968235	1392	1392	1392	1392	1
521	20231207	103700	240966843	1392	1392	1392	1392	16
522	20231207	103600	240944571	1390	1390	1390	1390	0
523	20231207	103500	240944571	1390	1390	1390	1390	234
524	20231207	103400	240619311	1391	1390	1391	1390	224
525	20231207	103300	240307950	1390	1390	1390	1390	277
526	20231207	103200	239922920	1390	1390	1390	1390	17
527	20231207	103100	239899290	1390	1390	1390	1390	7
528	20231207	103000	239889560	1390	1390	1390	1390	310
529	20231207	102900	239458660	1390	1392	1392	1390	18
530	20231207	102800	239433637	1393	1393	1393	1393	100
531	20231207	102700	239294337	1393	1393	1393	1393	0
532	20231207	102600	239294337	1393	1393	1393	1393	1
533	20231207	102500	239292944	1390	1390	1390	1390	200
534	20231207	102400	239014944	1390	1394	1394	1390	30078
535	20231207	102300	197198827	1395	1395	1395	1395	2
536	20231207	102200	197196037	1393	1393	1393	1393	1437
537	20231207	102100	195194296	1393	1393	1393	1393	100
538	20231207	102000	195054996	1391	1392	1392	1391	740
539	20231207	101900	194025642	1392	1392	1392	1392	136
540	20231207	101800	193836330	1391	1391	1391	1391	135
541	20231207	101700	193648545	1391	1392	1392	1391	36
542	20231207	101600	193598434	1392	1392	1392	1392	35
543	20231207	101500	193549714	1391	1391	1391	1391	200
544	20231207	101400	193271514	1392	1392	1392	1392	1
545	20231207	101300	193270122	1391	1391	1391	1391	1
546	20231207	101200	193268731	1392	1391	1392	1391	7462
547	20231207	101100	182889027	1391	1391	1391	1391	0
548	20231207	101000	182889027	1391	1391	1391	1391	800
549	20231207	100900	181776227	1391	1391	1391	1391	0
550	20231207	100800	181776227	1391	1393	1393	1391	101
551	20231207	100700	181635536	1393	1393	1393	1393	0
552	20231207	100600	181635536	1393	1393	1393	1393	5
553	20231207	100500	181628571	1391	1391	1391	1391	0
554	20231207	100400	181628571	1391	1391	1391	1391	30
555	20231207	100300	181586841	1391	1392	1392	1391	4648
556	20231207	100200	175119024	1392	1392	1392	1392	17
557	20231207	100100	175095360	1391	1391	1391	1391	0
558	20231207	100000	175095360	1391	1391	1391	1391	0
559	20231207	095900	175095360	1391	1391	1395	1390	9831
560	20231207	095800	161417988	1391	1397	1397	1391	22272
561	20231207	095700	130392341	1398	1397	1398	1397	605
562	20231207	095600	129547056	1397	1398	1399	1397	2867
563	20231207	095500	125538694	1398	1397	1398	1396	12018
564	20231207	095400	108747133	1397	1396	1397	1396	4372
565	20231207	095300	102640181	1397	1396	1397	1396	462
566	20231207	095200	101994993	1396	1396	1396	1396	279
567	20231207	095100	101605509	1397	1394	1397	1394	14159
568	20231207	095000	81859803	1394	1394	1394	1394	115
569	20231207	094900	81699493	1393	1393	1394	1393	2377
570	20231207	094800	78388330	1392	1393	1393	1392	314
571	20231207	094700	77951128	1391	1392	1392	1391	1001
572	20231207	094600	76558664	1391	1391	1391	1391	0
573	20231207	094500	76558664	1391	1392	1392	1391	1172
574	20231207	094400	74927251	1391	1391	1391	1391	0
575	20231207	094300	74927251	1391	1391	1391	1391	100
576	20231207	094200	74788151	1390	1390	1390	1390	0
577	20231207	094100	74788151	1390	1390	1390	1390	0
578	20231207	094000	74788151	1390	1392	1393	1390	2944
579	20231207	093900	70690888	1390	1390	1390	1390	1
580	20231207	093800	70689498	1392	1392	1392	1392	3
581	20231207	093700	70685322	1392	1392	1392	1392	88
582	20231207	093600	70562826	1392	1391	1392	1391	1519
583	20231207	093500	68449895	1392	1392	1392	1392	59
584	20231207	093400	68367767	1392	1392	1392	1392	62
585	20231207	093300	68281463	1390	1390	1392	1390	3272
586	20231207	093200	63729873	1390	1390	1390	1390	0
587	20231207	093100	63729873	1390	1390	1390	1390	1000
588	20231207	093000	62339873	1390	1390	1390	1390	2524
589	20231207	092900	58831513	1390	1390	1390	1390	973
590	20231207	092800	57479043	1390	1390	1390	1390	801
591	20231207	092700	56365653	1389	1389	1389	1389	0
592	20231207	092600	56365653	1389	1389	1389	1389	104
593	20231207	092500	56221197	1389	1389	1389	1389	1
594	20231207	092400	56219808	1389	1389	1389	1389	128
595	20231207	092300	56042016	1390	1391	1392	1390	6285
596	20231207	092200	47302102	1390	1390	1390	1390	15
597	20231207	092100	47281252	1390	1390	1390	1388	6411
598	20231207	092000	38370160	1391	1391	1391	1391	50
599	20231207	091900	38300610	1391	1390	1391	1390	218
600	20231207	091800	37997498	1390	1390	1390	1390	890
601	20231207	091700	36760398	1387	1386	1389	1386	1517
602	20231207	091600	34654222	1386	1386	1387	1386	11240
603	20231207	091500	19064965	1386	1386	1386	1386	274
604	20231207	091400	18685201	1387	1387	1388	1387	3202
605	20231207	091300	14243825	1386	1386	1386	1386	5067
606	20231207	091200	7220963	1386	1386	1386	1386	103
607	20231207	091100	7078205	1386	1386	1386	1386	0
608	20231207	091000	7078205	1386	1387	1387	1386	1000
609	20231207	090900	5692005	1386	1386	1386	1386	0
610	20231207	090800	5692005	1386	1387	1387	1386	54
611	20231207	090700	5617111	1388	1388	1388	1388	50
612	20231207	090600	5547711	1388	1388	1388	1388	557
613	20231207	090500	4774595	1386	1386	1386	1386	20
614	20231207	090400	4746875	1386	1386	1386	1386	0
615	20231207	090300	4746875	1386	1386	1386	1386	500
616	20231207	090200	4053875	1386	1386	1386	1386	0
617	20231207	090100	4053875	1386	1386	1386	1386	0
618	20231207	090000	4053875	1386	1387	1388	1386	2923