KissMeData/043260/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192400	345709725	1340	1340	1340	1340	5766
3	20231207	192300	345709725	1340	1340	1340	1340	0
4	20231207	192200	345709725	1340	1340	1340	1340	0
5	20231207	192100	345709725	1340	1340	1340	1340	0
6	20231207	192000	345709725	1340	1340	1340	1340	0
7	20231207	191900	345709725	1340	1340	1340	1340	0
8	20231207	191800	345709725	1340	1340	1340	1340	0
9	20231207	191700	345709725	1340	1340	1340	1340	0
10	20231207	191600	345709725	1340	1340	1340	1340	0
11	20231207	191500	345709725	1340	1340	1340	1340	0
12	20231207	191400	345709725	1340	1340	1340	1340	0
13	20231207	191300	345709725	1340	1340	1340	1340	0
14	20231207	191200	345709725	1340	1340	1340	1340	0
15	20231207	191100	345709725	1340	1340	1340	1340	0
16	20231207	191000	345709725	1340	1340	1340	1340	0
17	20231207	190900	345709725	1340	1340	1340	1340	0
18	20231207	190800	345709725	1340	1340	1340	1340	0
19	20231207	190700	345709725	1340	1340	1340	1340	0
20	20231207	190600	345709725	1340	1340	1340	1340	0
21	20231207	190500	345709725	1340	1340	1340	1340	0
22	20231207	190400	345709725	1340	1340	1340	1340	0
23	20231207	190300	345709725	1340	1340	1340	1340	0
24	20231207	190200	345709725	1340	1340	1340	1340	0
25	20231207	190100	345709725	1340	1340	1340	1340	0
26	20231207	190000	345709725	1340	1340	1340	1340	0
27	20231207	185900	345709725	1340	1340	1340	1340	0
28	20231207	185800	345709725	1340	1340	1340	1340	0
29	20231207	185700	345709725	1340	1340	1340	1340	0
30	20231207	185600	345709725	1340	1340	1340	1340	0
31	20231207	185500	345709725	1340	1340	1340	1340	0
32	20231207	185400	345709725	1340	1340	1340	1340	5766
33	20231207	185300	345709725	1340	1340	1340	1340	0
34	20231207	185200	345709725	1340	1340	1340	1340	0
35	20231207	185100	345709725	1340	1340	1340	1340	0
36	20231207	185000	345709725	1340	1340	1340	1340	0
37	20231207	184900	345709725	1340	1340	1340	1340	0
38	20231207	184800	345709725	1340	1340	1340	1340	0
39	20231207	184700	345709725	1340	1340	1340	1340	0
40	20231207	184600	345709725	1340	1340	1340	1340	0
41	20231207	184500	345709725	1340	1340	1340	1340	0
42	20231207	184400	345709725	1340	1340	1340	1340	0
43	20231207	184300	345709725	1340	1340	1340	1340	0
44	20231207	184200	345709725	1340	1340	1340	1340	0
45	20231207	184100	345709725	1340	1340	1340	1340	0
46	20231207	184000	345709725	1340	1340	1340	1340	0
47	20231207	183900	345709725	1340	1340	1340	1340	0
48	20231207	183800	345709725	1340	1340	1340	1340	0
49	20231207	183700	345709725	1340	1340	1340	1340	0
50	20231207	183600	345709725	1340	1340	1340	1340	0
51	20231207	183500	345709725	1340	1340	1340	1340	0
52	20231207	183400	345709725	1340	1340	1340	1340	0
53	20231207	183300	345709725	1340	1340	1340	1340	0
54	20231207	183200	345709725	1340	1340	1340	1340	0
55	20231207	183100	345709725	1340	1340	1340	1340	0
56	20231207	183000	345709725	1340	1340	1340	1340	0
57	20231207	182900	345709725	1340	1340	1340	1340	0
58	20231207	182800	345709725	1340	1340	1340	1340	0
59	20231207	182700	345709725	1340	1340	1340	1340	0
60	20231207	182600	345709725	1340	1340	1340	1340	0
61	20231207	182500	345709725	1340	1340	1340	1340	0
62	20231207	182400	345709725	1340	1340	1340	1340	5766
63	20231207	182300	345709725	1340	1340	1340	1340	0
64	20231207	182200	345709725	1340	1340	1340	1340	0
65	20231207	182100	345709725	1340	1340	1340	1340	0
66	20231207	182000	345709725	1340	1340	1340	1340	0
67	20231207	181900	345709725	1340	1340	1340	1340	0
68	20231207	181800	345709725	1340	1340	1340	1340	0
69	20231207	181700	345709725	1340	1340	1340	1340	0
70	20231207	181600	345709725	1340	1340	1340	1340	0
71	20231207	181500	345709725	1340	1340	1340	1340	0
72	20231207	181400	345709725	1340	1340	1340	1340	0
73	20231207	181300	345709725	1340	1340	1340	1340	0
74	20231207	181200	345709725	1340	1340	1340	1340	0
75	20231207	181100	345709725	1340	1340	1340	1340	0
76	20231207	181000	345709725	1340	1340	1340	1340	0
77	20231207	180900	345709725	1340	1340	1340	1340	0
78	20231207	180800	345709725	1340	1340	1340	1340	0
79	20231207	180700	345709725	1340	1340	1340	1340	0
80	20231207	180600	345709725	1340	1340	1340	1340	0
81	20231207	180500	345709725	1340	1340	1340	1340	0
82	20231207	180400	345709725	1340	1340	1340	1340	0
83	20231207	180300	345709725	1340	1340	1340	1340	0
84	20231207	180200	345709725	1340	1340	1340	1340	0
85	20231207	180100	345709725	1340	1340	1340	1340	0
86	20231207	180000	345709725	1340	1340	1340	1340	0
87	20231207	175900	345709725	1340	1340	1340	1340	0
88	20231207	175800	345709725	1340	1340	1340	1340	0
89	20231207	175700	345709725	1340	1340	1340	1340	0
90	20231207	175600	345709725	1340	1340	1340	1340	0
91	20231207	175500	345709725	1340	1340	1340	1340	0
92	20231207	175400	345709725	1340	1340	1340	1340	5766
93	20231207	175300	345709725	1340	1340	1340	1340	0
94	20231207	175200	345709725	1340	1340	1340	1340	0
95	20231207	175100	345709725	1340	1340	1340	1340	0
96	20231207	175000	345709725	1340	1340	1340	1340	0
97	20231207	174900	345709725	1340	1340	1340	1340	0
98	20231207	174800	345709725	1340	1340	1340	1340	0
99	20231207	174700	345709725	1340	1340	1340	1340	0
100	20231207	174600	345709725	1340	1340	1340	1340	0
101	20231207	174500	345709725	1340	1340	1340	1340	0
102	20231207	174400	345709725	1340	1340	1340	1340	0
103	20231207	174300	345709725	1340	1340	1340	1340	0
104	20231207	174200	345709725	1340	1340	1340	1340	0
105	20231207	174100	345709725	1340	1340	1340	1340	0
106	20231207	174000	345709725	1340	1340	1340	1340	0
107	20231207	173900	345709725	1340	1340	1340	1340	0
108	20231207	173800	345709725	1340	1340	1340	1340	0
109	20231207	173700	345709725	1340	1340	1340	1340	0
110	20231207	173600	345709725	1340	1340	1340	1340	0
111	20231207	173500	345709725	1340	1340	1340	1340	0
112	20231207	173400	345709725	1340	1340	1340	1340	0
113	20231207	173300	345709725	1340	1340	1340	1340	0
114	20231207	173200	345709725	1340	1340	1340	1340	0
115	20231207	173100	345709725	1340	1340	1340	1340	0
116	20231207	173000	345709725	1340	1340	1340	1340	0
117	20231207	172900	345709725	1340	1340	1340	1340	0
118	20231207	172800	345709725	1340	1340	1340	1340	0
119	20231207	172700	345709725	1340	1340	1340	1340	0
120	20231207	172600	345709725	1340	1340	1340	1340	0
121	20231207	172500	345709725	1340	1340	1340	1340	0
122	20231207	172400	345709725	1340	1340	1340	1340	5766
123	20231207	172300	345709725	1340	1340	1340	1340	0
124	20231207	172200	345709725	1340	1340	1340	1340	0
125	20231207	172100	345709725	1340	1340	1340	1340	0
126	20231207	172000	345709725	1340	1340	1340	1340	0
127	20231207	171900	345709725	1340	1340	1340	1340	0
128	20231207	171800	345709725	1340	1340	1340	1340	0
129	20231207	171700	345709725	1340	1340	1340	1340	0
130	20231207	171600	345709725	1340	1340	1340	1340	0
131	20231207	171500	345709725	1340	1340	1340	1340	0
132	20231207	171400	345709725	1340	1340	1340	1340	0
133	20231207	171300	345709725	1340	1340	1340	1340	0
134	20231207	171200	345709725	1340	1340	1340	1340	0
135	20231207	171100	345709725	1340	1340	1340	1340	0
136	20231207	171000	345709725	1340	1340	1340	1340	0
137	20231207	170900	345709725	1340	1340	1340	1340	0
138	20231207	170800	345709725	1340	1340	1340	1340	0
139	20231207	170700	345709725	1340	1340	1340	1340	0
140	20231207	170600	345709725	1340	1340	1340	1340	0
141	20231207	170500	345709725	1340	1340	1340	1340	0
142	20231207	170400	345709725	1340	1340	1340	1340	0
143	20231207	170300	345709725	1340	1340	1340	1340	0
144	20231207	170200	345709725	1340	1340	1340	1340	0
145	20231207	170100	345709725	1340	1340	1340	1340	0
146	20231207	170000	345709725	1340	1340	1340	1340	0
147	20231207	165900	345709725	1340	1340	1340	1340	0
148	20231207	165800	345709725	1340	1340	1340	1340	0
149	20231207	165700	345709725	1340	1340	1340	1340	0
150	20231207	165600	345709725	1340	1340	1340	1340	0
151	20231207	165500	345709725	1340	1340	1340	1340	0
152	20231207	165400	345709725	1340	1340	1340	1340	5766
153	20231207	165300	345709725	1340	1340	1340	1340	0
154	20231207	165200	345709725	1340	1340	1340	1340	0
155	20231207	165100	345709725	1340	1340	1340	1340	0
156	20231207	165000	345709725	1340	1340	1340	1340	0
157	20231207	164900	345709725	1340	1340	1340	1340	0
158	20231207	164800	345709725	1340	1340	1340	1340	0
159	20231207	164700	345709725	1340	1340	1340	1340	0
160	20231207	164600	345709725	1340	1340	1340	1340	0
161	20231207	164500	345709725	1340	1340	1340	1340	0
162	20231207	164400	345709725	1340	1340	1340	1340	0
163	20231207	164300	345709725	1340	1340	1340	1340	0
164	20231207	164200	345709725	1340	1340	1340	1340	0
165	20231207	164100	345709725	1340	1340	1340	1340	0
166	20231207	164000	345709725	1340	1340	1340	1340	0
167	20231207	163900	345709725	1340	1340	1340	1340	0
168	20231207	163800	345709725	1340	1340	1340	1340	0
169	20231207	163700	345709725	1340	1340	1340	1340	0
170	20231207	163600	345709725	1340	1340	1340	1340	0
171	20231207	163500	345709725	1340	1340	1340	1340	0
172	20231207	163400	345709725	1340	1340	1340	1340	0
173	20231207	163300	345709725	1340	1340	1340	1340	0
174	20231207	163200	345709725	1340	1340	1340	1340	0
175	20231207	163100	345709725	1340	1340	1340	1340	0
176	20231207	163000	345709725	1340	1340	1340	1340	0
177	20231207	162900	345709725	1340	1340	1340	1340	0
178	20231207	162800	345709725	1340	1340	1340	1340	0
179	20231207	162700	345709725	1340	1340	1340	1340	0
180	20231207	162600	345709725	1340	1340	1340	1340	0
181	20231207	162500	345709725	1340	1340	1340	1340	0
182	20231207	162400	345709725	1340	1340	1340	1340	5766
183	20231207	162300	345709725	1340	1340	1340	1340	0
184	20231207	162200	345709725	1340	1340	1340	1340	0
185	20231207	162100	345709725	1340	1340	1340	1340	0
186	20231207	162000	345709725	1340	1340	1340	1340	0
187	20231207	161900	345709725	1340	1340	1340	1340	0
188	20231207	161800	345709725	1340	1340	1340	1340	0
189	20231207	161700	345709725	1340	1340	1340	1340	0
190	20231207	161600	345709725	1340	1340	1340	1340	0
191	20231207	161500	345709725	1340	1340	1340	1340	0
192	20231207	161400	345709725	1340	1340	1340	1340	0
193	20231207	161300	345709725	1340	1340	1340	1340	0
194	20231207	161200	345709725	1340	1340	1340	1340	0
195	20231207	161100	345709725	1340	1340	1340	1340	0
196	20231207	161000	345709725	1340	1340	1340	1340	0
197	20231207	160900	345709725	1340	1340	1340	1340	0
198	20231207	160800	345709725	1340	1340	1340	1340	0
199	20231207	160700	345709725	1340	1340	1340	1340	0
200	20231207	160600	345709725	1340	1340	1340	1340	0
201	20231207	160500	345709725	1340	1340	1340	1340	0
202	20231207	160400	345709725	1340	1340	1340	1340	0
203	20231207	160300	345709725	1340	1340	1340	1340	0
204	20231207	160200	345709725	1340	1340	1340	1340	0
205	20231207	160100	345709725	1340	1340	1340	1340	0
206	20231207	160000	345709725	1340	1340	1340	1340	0
207	20231207	155900	345709725	1340	1340	1340	1340	0
208	20231207	155800	345709725	1340	1340	1340	1340	0
209	20231207	155700	345709725	1340	1340	1340	1340	0
210	20231207	155600	345709725	1340	1340	1340	1340	0
211	20231207	155500	345709725	1340	1340	1340	1340	0
212	20231207	155400	345709725	1340	1340	1340	1340	5766
213	20231207	155300	345709725	1340	1340	1340	1340	0
214	20231207	155200	345709725	1340	1340	1340	1340	0
215	20231207	155100	345709725	1340	1340	1340	1340	0
216	20231207	155000	345709725	1340	1340	1340	1340	0
217	20231207	154900	345709725	1340	1340	1340	1340	0
218	20231207	154800	345709725	1340	1340	1340	1340	0
219	20231207	154700	345709725	1340	1340	1340	1340	0
220	20231207	154600	345709725	1340	1340	1340	1340	0
221	20231207	154500	345709725	1340	1340	1340	1340	0
222	20231207	154400	345709725	1340	1340	1340	1340	0
223	20231207	154300	345709725	1340	1340	1340	1340	0
224	20231207	154200	345709725	1340	1340	1340	1340	0
225	20231207	154100	345709725	1340	1340	1340	1340	0
226	20231207	154000	345709725	1340	1340	1340	1340	0
227	20231207	153900	345709725	1340	1340	1340	1340	0
228	20231207	153800	345709725	1340	1340	1340	1340	0
229	20231207	153700	345709725	1340	1340	1340	1340	0
230	20231207	153600	345709725	1340	1340	1340	1340	0
231	20231207	153500	345709725	1340	1340	1340	1340	0
232	20231207	153400	345709725	1340	1340	1340	1340	0
233	20231207	153300	345709725	1340	1340	1340	1340	0
234	20231207	153200	345709725	1340	1340	1340	1340	0
235	20231207	153100	345709725	1340	1340	1340	1340	0
236	20231207	153000	345709725	1340	1340	1340	1340	5766
237	20231207	152900	337983285	1347	1347	1347	1347	0
238	20231207	152800	337983285	1347	1347	1347	1347	0
239	20231207	152700	337983285	1347	1347	1347	1347	0
240	20231207	152600	337983285	1347	1347	1347	1347	0
241	20231207	152500	337983285	1347	1347	1347	1347	0
242	20231207	152400	337983285	1347	1347	1347	1347	0
243	20231207	152300	337983285	1347	1347	1347	1347	0
244	20231207	152200	337983285	1347	1347	1347	1347	0
245	20231207	152100	337983285	1347	1347	1347	1347	0
246	20231207	152000	337983285	1347	1347	1347	1347	0
247	20231207	151900	337983285	1347	1343	1348	1343	8
248	20231207	151800	337972528	1342	1342	1348	1342	621
249	20231207	151700	337138655	1342	1342	1342	1342	2
250	20231207	151600	337135971	1348	1343	1348	1339	1476
251	20231207	151500	335158328	1343	1343	1343	1343	1
252	20231207	151400	335156985	1343	1343	1343	1343	10
253	20231207	151300	335143555	1348	1348	1348	1342	303
254	20231207	151200	334736911	1348	1348	1348	1348	500
255	20231207	151100	334062911	1348	1348	1348	1348	1
256	20231207	151000	334061563	1348	1348	1348	1348	2
257	20231207	150900	334058867	1348	1348	1348	1348	10
258	20231207	150800	334045387	1342	1342	1342	1342	0
259	20231207	150700	334045387	1342	1342	1342	1342	52
260	20231207	150600	333975603	1341	1341	1341	1341	0
261	20231207	150500	333975603	1341	1341	1341	1341	0
262	20231207	150400	333975603	1341	1340	1341	1340	878
263	20231207	150300	332798540	1341	1341	1341	1341	0
264	20231207	150200	332798540	1341	1341	1341	1341	5
265	20231207	150100	332791835	1340	1340	1340	1340	0
266	20231207	150000	332791835	1340	1340	1340	1340	0
267	20231207	145900	332791835	1340	1340	1340	1340	305
268	20231207	145800	332383135	1340	1340	1340	1340	490
269	20231207	145700	331726535	1341	1341	1341	1341	0
270	20231207	145600	331726535	1341	1341	1341	1341	0
271	20231207	145500	331726535	1341	1341	1341	1341	0
272	20231207	145400	331726535	1341	1341	1341	1341	0
273	20231207	145300	331726535	1341	1341	1341	1341	0
274	20231207	145200	331726535	1341	1341	1341	1341	0
275	20231207	145100	331726535	1341	1340	1341	1340	302
276	20231207	145000	331321853	1342	1342	1342	1342	0
277	20231207	144900	331321853	1342	1342	1342	1342	2
278	20231207	144800	331319169	1340	1340	1340	1340	149
279	20231207	144700	331119509	1342	1342	1342	1342	200
280	20231207	144600	330851109	1342	1342	1342	1342	2
281	20231207	144500	330848425	1340	1341	1342	1340	5256
282	20231207	144400	323804191	1342	1342	1342	1342	2
283	20231207	144300	323801507	1342	1342	1342	1342	547
284	20231207	144200	323067433	1341	1341	1341	1341	0
285	20231207	144100	323067433	1341	1341	1341	1341	0
286	20231207	144000	323067433	1341	1341	1341	1341	0
287	20231207	143900	323067433	1341	1341	1341	1341	0
288	20231207	143800	323067433	1341	1341	1341	1341	0
289	20231207	143700	323067433	1341	1341	1341	1341	0
290	20231207	143600	323067433	1341	1341	1341	1341	0
291	20231207	143500	323067433	1341	1350	1350	1341	7678
292	20231207	143400	312706822	1341	1341	1341	1341	1
293	20231207	143300	312705481	1354	1347	1354	1347	1000
294	20231207	143200	311356173	1347	1347	1347	1347	0
295	20231207	143100	311356173	1347	1347	1347	1347	520
296	20231207	143000	310655733	1347	1347	1347	1347	1099
297	20231207	142900	309175380	1347	1347	1347	1347	0
298	20231207	142800	309175380	1347	1347	1347	1347	1
299	20231207	142700	309174033	1341	1341	1341	1341	1
300	20231207	142600	309172692	1340	1340	1340	1340	0
301	20231207	142500	309172692	1340	1340	1340	1340	10
302	20231207	142400	309159292	1340	1340	1340	1340	0
303	20231207	142300	309159292	1340	1340	1340	1340	0
304	20231207	142200	309159292	1340	1340	1340	1340	1000
305	20231207	142100	307819292	1340	1340	1340	1340	0
306	20231207	142000	307819292	1340	1340	1340	1340	800
307	20231207	141900	306747292	1341	1341	1341	1341	0
308	20231207	141800	306747292	1341	1341	1341	1341	47
309	20231207	141700	306684265	1341	1341	1341	1340	1253
310	20231207	141600	305004134	1341	1342	1342	1341	841
311	20231207	141500	303876352	1341	1341	1341	1341	0
312	20231207	141400	303876352	1341	1341	1341	1341	0
313	20231207	141300	303876352	1341	1342	1342	1341	149
314	20231207	141200	303676483	1341	1341	1341	1341	0
315	20231207	141100	303676483	1341	1341	1341	1341	0
316	20231207	141000	303676483	1341	1341	1341	1341	0
317	20231207	140900	303676483	1341	1341	1341	1341	0
318	20231207	140800	303676483	1341	1341	1341	1341	148
319	20231207	140700	303478015	1347	1347	1347	1347	0
320	20231207	140600	303478015	1347	1347	1347	1347	0
321	20231207	140500	303478015	1347	1347	1347	1347	0
322	20231207	140400	303478015	1347	1347	1347	1347	1
323	20231207	140300	303476668	1341	1341	1341	1341	381
324	20231207	140200	302965747	1340	1340	1340	1340	0
325	20231207	140100	302965747	1340	1340	1340	1340	0
326	20231207	140000	302965747	1340	1340	1340	1340	0
327	20231207	135900	302965747	1340	1340	1340	1340	0
328	20231207	135800	302965747	1340	1340	1340	1340	0
329	20231207	135700	302965747	1340	1340	1340	1340	0
330	20231207	135600	302965747	1340	1340	1340	1340	0
331	20231207	135500	302965747	1340	1340	1340	1340	346
332	20231207	135400	302502107	1341	1341	1341	1341	0
333	20231207	135300	302502107	1341	1341	1341	1341	0
334	20231207	135200	302502107	1341	1341	1341	1341	0
335	20231207	135100	302502107	1341	1341	1341	1341	0
336	20231207	135000	302502107	1341	1341	1341	1341	0
337	20231207	134900	302502107	1341	1341	1341	1341	0
338	20231207	134800	302502107	1341	1341	1341	1341	0
339	20231207	134700	302502107	1341	1341	1341	1341	1807
340	20231207	134600	300078920	1340	1340	1340	1340	0
341	20231207	134500	300078920	1340	1340	1340	1340	0
342	20231207	134400	300078920	1340	1340	1340	1340	456
343	20231207	134300	299467880	1340	1340	1340	1340	1149
344	20231207	134200	297928220	1340	1340	1340	1340	0
345	20231207	134100	297928220	1340	1342	1342	1340	149
346	20231207	134000	297728460	1340	1340	1340	1340	0
347	20231207	133900	297728460	1340	1340	1340	1340	0
348	20231207	133800	297728460	1340	1340	1340	1340	149
349	20231207	133700	297528800	1340	1340	1340	1340	0
350	20231207	133600	297528800	1340	1340	1340	1340	0
351	20231207	133500	297528800	1340	1340	1340	1340	0
352	20231207	133400	297528800	1340	1340	1340	1340	0
353	20231207	133300	297528800	1340	1340	1340	1340	0
354	20231207	133200	297528800	1340	1340	1340	1340	373
355	20231207	133100	297028980	1340	1340	1340	1340	968
356	20231207	133000	295731860	1340	1340	1340	1340	5
357	20231207	132900	295725160	1339	1339	1339	1339	0
358	20231207	132800	295725160	1339	1339	1339	1339	0
359	20231207	132700	295725160	1339	1339	1339	1339	2000
360	20231207	132600	293047160	1340	1344	1344	1340	10428
361	20231207	132500	279048918	1344	1344	1344	1344	20
362	20231207	132400	279022038	1343	1343	1343	1343	0
363	20231207	132300	279022038	1343	1340	1343	1340	522
364	20231207	132200	278322336	1343	1343	1343	1343	0
365	20231207	132100	278322336	1343	1343	1343	1343	100
366	20231207	132000	278188036	1344	1344	1344	1344	10
367	20231207	131900	278174596	1344	1344	1344	1344	0
368	20231207	131800	278174596	1344	1344	1344	1344	0
369	20231207	131700	278174596	1344	1344	1344	1344	1
370	20231207	131600	278173252	1339	1339	1339	1339	0
371	20231207	131500	278173252	1339	1342	1342	1339	3649
372	20231207	131400	273284053	1344	1344	1344	1344	0
373	20231207	131300	273284053	1344	1344	1344	1344	5
374	20231207	131200	273277333	1344	1344	1344	1344	0
375	20231207	131100	273277333	1344	1344	1344	1344	8
376	20231207	131000	273266581	1344	1342	1344	1342	2
377	20231207	130900	273263895	1343	1343	1343	1343	0
378	20231207	130800	273263895	1343	1343	1343	1343	2
379	20231207	130700	273261209	1344	1344	1344	1344	2
380	20231207	130600	273258521	1344	1341	1344	1341	2
381	20231207	130500	273255836	1340	1340	1340	1340	3013
382	20231207	130400	269218416	1340	1342	1342	1340	2527
383	20231207	130300	265829441	1342	1342	1342	1342	34
384	20231207	130200	265783813	1342	1342	1342	1342	0
385	20231207	130100	265783813	1342	1343	1343	1342	148
386	20231207	130000	265585095	1344	1344	1344	1344	200
387	20231207	125900	265316295	1347	1347	1347	1347	0
388	20231207	125800	265316295	1347	1347	1347	1347	0
389	20231207	125700	265316295	1347	1348	1348	1344	16
390	20231207	125600	265294756	1348	1348	1348	1348	0
391	20231207	125500	265294756	1348	1346	1348	1343	420
392	20231207	125400	264729860	1346	1346	1346	1346	0
393	20231207	125300	264729860	1346	1346	1346	1346	238
394	20231207	125200	264409512	1342	1342	1342	1342	0
395	20231207	125100	264409512	1342	1342	1342	1342	0
396	20231207	125000	264409512	1342	1342	1342	1342	0
397	20231207	124900	264409512	1342	1342	1342	1342	0
398	20231207	124800	264409512	1342	1342	1342	1342	2
399	20231207	124700	264406828	1349	1349	1349	1349	0
400	20231207	124600	264406828	1349	1349	1349	1349	0
401	20231207	124500	264406828	1349	1349	1349	1349	19
402	20231207	124400	264381197	1340	1340	1340	1340	0
403	20231207	124300	264381197	1340	1343	1343	1340	500
404	20231207	124200	263710688	1344	1344	1344	1344	7
405	20231207	124100	263701280	1350	1350	1350	1350	0
406	20231207	124000	263701280	1350	1350	1350	1350	10
407	20231207	123900	263687780	1350	1349	1350	1349	129
408	20231207	123800	263513666	1341	1341	1341	1341	0
409	20231207	123700	263513666	1341	1341	1341	1341	0
410	20231207	123600	263513666	1341	1341	1341	1341	0
411	20231207	123500	263513666	1341	1341	1341	1341	149
412	20231207	123400	263313857	1341	1341	1341	1341	0
413	20231207	123300	263313857	1341	1341	1341	1341	0
414	20231207	123200	263313857	1341	1349	1349	1341	448
415	20231207	123100	262710689	1349	1349	1349	1349	50
416	20231207	123000	262643239	1348	1343	1348	1343	3062
417	20231207	122900	258524598	1339	1339	1339	1339	0
418	20231207	122800	258524598	1339	1339	1339	1339	0
419	20231207	122700	258524598	1339	1339	1339	1339	0
420	20231207	122600	258524598	1339	1339	1339	1339	0
421	20231207	122500	258524598	1339	1339	1339	1339	18
422	20231207	122400	258500496	1339	1339	1339	1339	500
423	20231207	122300	257830996	1339	1340	1340	1339	543
424	20231207	122200	257103918	1344	1344	1344	1344	1
425	20231207	122100	257102574	1339	1339	1339	1339	0
426	20231207	122000	257102574	1339	1340	1340	1339	1000
427	20231207	121900	255763304	1343	1343	1343	1343	1000
428	20231207	121800	254420304	1343	1343	1343	1343	0
429	20231207	121700	254420304	1343	1343	1343	1343	37
430	20231207	121600	254370613	1341	1341	1341	1341	0
431	20231207	121500	254370613	1341	1341	1341	1341	267
432	20231207	121400	254012566	1341	1341	1341	1341	0
433	20231207	121300	254012566	1341	1341	1341	1341	0
434	20231207	121200	254012566	1341	1341	1341	1341	0
435	20231207	121100	254012566	1341	1341	1341	1341	18
436	20231207	121000	253988428	1343	1343	1343	1343	0
437	20231207	120900	253988428	1343	1343	1343	1343	0
438	20231207	120800	253988428	1343	1343	1343	1343	900
439	20231207	120700	252779728	1343	1343	1343	1343	0
440	20231207	120600	252779728	1343	1343	1343	1343	0
441	20231207	120500	252779728	1343	1343	1343	1343	0
442	20231207	120400	252779728	1343	1340	1343	1340	10
443	20231207	120300	252766319	1343	1343	1343	1343	0
444	20231207	120200	252766319	1343	1343	1343	1343	233
445	20231207	120100	252453400	1340	1340	1340	1340	0
446	20231207	120000	252453400	1340	1340	1340	1340	2
447	20231207	115900	252450720	1348	1340	1348	1340	5001
448	20231207	115800	245709380	1349	1349	1349	1349	0
449	20231207	115700	245709380	1349	1349	1349	1349	0
450	20231207	115600	245709380	1349	1349	1349	1349	3
451	20231207	115500	245705333	1349	1349	1349	1349	4
452	20231207	115400	245699937	1350	1350	1350	1350	4
453	20231207	115300	245694537	1350	1350	1350	1350	26
454	20231207	115200	245659437	1350	1341	1350	1341	1056
455	20231207	115100	244242837	1350	1349	1350	1349	600
456	20231207	115000	243433337	1349	1349	1349	1349	100
457	20231207	114900	243298437	1349	1349	1349	1349	1
458	20231207	114800	243297088	1340	1340	1340	1340	50
459	20231207	114700	243230088	1340	1340	1341	1340	650
460	20231207	114600	242359033	1340	1340	1340	1340	0
461	20231207	114500	242359033	1340	1340	1340	1340	1
462	20231207	114400	242357693	1349	1349	1349	1349	0
463	20231207	114300	242357693	1349	1349	1349	1349	2
464	20231207	114200	242354995	1349	1349	1349	1349	0
465	20231207	114100	242354995	1349	1349	1349	1349	0
466	20231207	114000	242354995	1349	1349	1349	1349	13
467	20231207	113900	242337458	1352	1352	1352	1352	1000
468	20231207	113800	240985458	1357	1346	1357	1346	2000
469	20231207	113700	238281507	1333	1333	1333	1333	1
470	20231207	113600	238280174	1332	1332	1332	1332	0
471	20231207	113500	238280174	1332	1340	1340	1332	8246
472	20231207	113400	227261807	1340	1346	1346	1340	6009
473	20231207	113300	219196148	1348	1350	1350	1348	8491
474	20231207	113200	207748254	1350	1350	1350	1350	303
475	20231207	113100	207339204	1357	1357	1357	1357	0
476	20231207	113000	207339204	1357	1357	1357	1357	0
477	20231207	112900	207339204	1357	1356	1357	1356	20
478	20231207	112800	207312074	1357	1357	1357	1357	186
479	20231207	112700	207059672	1358	1357	1358	1356	210
480	20231207	112600	206774702	1358	1357	1358	1356	220
481	20231207	112500	206476167	1358	1355	1358	1355	240
482	20231207	112400	206150484	1358	1357	1358	1356	243
483	20231207	112300	205820961	1357	1357	1357	1357	211
484	20231207	112200	205534634	1358	1358	1358	1358	0
485	20231207	112100	205534634	1358	1358	1358	1358	0
486	20231207	112000	205534634	1358	1358	1358	1358	0
487	20231207	111900	205534634	1358	1358	1358	1358	0
488	20231207	111800	205534634	1358	1358	1358	1358	2
489	20231207	111700	205531918	1358	1358	1358	1358	600
490	20231207	111600	204717118	1349	1358	1358	1349	101
491	20231207	111500	204579969	1349	1349	1358	1349	1418
492	20231207	111400	202660643	1349	1358	1359	1349	2501
493	20231207	111300	199263228	1349	1357	1358	1349	2001
494	20231207	111200	196546113	1349	1358	1358	1349	2
495	20231207	111100	196543406	1359	1357	1359	1357	5000
496	20231207	111000	189748834	1358	1352	1358	1352	5100
497	20231207	110900	182824889	1348	1348	1348	1348	0
498	20231207	110800	182824889	1348	1348	1348	1348	0
499	20231207	110700	182824889	1348	1348	1348	1348	0
500	20231207	110600	182824889	1348	1349	1351	1348	4
501	20231207	110500	182819491	1350	1349	1350	1349	16
502	20231207	110400	182797901	1345	1348	1350	1345	49
503	20231207	110300	182731838	1348	1348	1348	1348	0
504	20231207	110200	182731838	1348	1348	1349	1344	1239
505	20231207	110100	181061357	1345	1348	1348	1345	21
506	20231207	110000	181033052	1348	1348	1348	1348	10
507	20231207	105900	181019572	1348	1348	1348	1348	10
508	20231207	105800	181006092	1348	1348	1348	1348	3
509	20231207	105700	181002048	1347	1344	1347	1344	1387
510	20231207	105600	179135684	1343	1343	1344	1343	310
511	20231207	105500	178719344	1344	1344	1345	1344	410
512	20231207	105400	178168102	1344	1338	1344	1335	3111
513	20231207	105300	174010944	1344	1355	1358	1300	38475
514	20231207	105200	122339778	1356	1356	1356	1356	528
515	20231207	105100	121623810	1359	1359	1359	1359	0
516	20231207	105000	121623810	1359	1359	1359	1359	0
517	20231207	104900	121623810	1359	1359	1359	1359	767
518	20231207	104800	120581457	1359	1359	1359	1359	0
519	20231207	104700	120581457	1359	1359	1359	1359	1
520	20231207	104600	120580098	1356	1356	1356	1356	66
521	20231207	104500	120490602	1356	1359	1359	1356	69
522	20231207	104400	120396852	1356	1356	1356	1356	0
523	20231207	104300	120396852	1356	1356	1356	1356	567
524	20231207	104200	119628000	1355	1355	1355	1355	0
525	20231207	104100	119628000	1355	1358	1358	1355	79
526	20231207	104000	119520721	1358	1358	1358	1358	70
527	20231207	103900	119425661	1358	1358	1358	1358	2
528	20231207	103800	119422945	1358	1358	1358	1358	2
529	20231207	103700	119420229	1359	1359	1359	1359	0
530	20231207	103600	119420229	1359	1359	1359	1359	0
531	20231207	103500	119420229	1359	1359	1359	1359	10
532	20231207	103400	119406639	1355	1355	1355	1355	0
533	20231207	103300	119406639	1355	1356	1356	1354	4710
534	20231207	103200	113024974	1355	1359	1359	1355	2
535	20231207	103100	113022260	1354	1356	1356	1354	1590
536	20231207	103000	110866951	1357	1356	1357	1356	2
537	20231207	102900	110864238	1357	1357	1359	1356	67
538	20231207	102800	110773192	1359	1357	1359	1356	7
539	20231207	102700	110763684	1356	1357	1357	1356	4
540	20231207	102600	110758258	1356	1356	1356	1356	0
541	20231207	102500	110758258	1356	1358	1358	1356	3012
542	20231207	102400	106667964	1358	1358	1358	1358	1000
543	20231207	102300	105309964	1356	1358	1358	1356	631
544	20231207	102200	104453735	1357	1360	1360	1357	6020
545	20231207	102100	96273344	1360	1360	1360	1360	300
546	20231207	102000	95865344	1359	1359	1359	1359	0
547	20231207	101900	95865344	1359	1359	1359	1359	0
548	20231207	101800	95865344	1359	1359	1359	1359	0
549	20231207	101700	95865344	1359	1359	1359	1359	0
550	20231207	101600	95865344	1359	1358	1359	1358	122
551	20231207	101500	95699645	1358	1360	1360	1358	1521
552	20231207	101400	93631209	1360	1360	1361	1360	1169
553	20231207	101300	92040491	1360	1362	1362	1360	3957
554	20231207	101200	86655733	1361	1361	1361	1361	486
555	20231207	101100	85994287	1360	1366	1366	1360	23969
556	20231207	101000	53322750	1369	1366	1369	1366	3472
557	20231207	100900	48579968	1366	1368	1368	1366	1010
558	20231207	100800	47200288	1368	1368	1368	1368	10
559	20231207	100700	47186608	1366	1366	1366	1366	72
560	20231207	100600	47088256	1370	1370	1370	1370	11
561	20231207	100500	47073186	1370	1370	1370	1370	8
562	20231207	100400	47062226	1365	1370	1370	1365	8853
563	20231207	100300	34964972	1368	1369	1369	1368	1178
564	20231207	100200	33353316	1370	1370	1370	1370	4
565	20231207	100100	33347836	1370	1370	1370	1370	2
566	20231207	100000	33345096	1370	1370	1370	1370	0
567	20231207	095900	33345096	1370	1370	1370	1370	0
568	20231207	095800	33345096	1370	1370	1370	1370	0
569	20231207	095700	33345096	1370	1370	1370	1370	0
570	20231207	095600	33345096	1370	1370	1370	1370	0
571	20231207	095500	33345096	1370	1370	1370	1370	0
572	20231207	095400	33345096	1370	1370	1370	1370	0
573	20231207	095300	33345096	1370	1370	1370	1370	0
574	20231207	095200	33345096	1370	1370	1370	1370	0
575	20231207	095100	33345096	1370	1370	1370	1370	431
576	20231207	095000	32754626	1370	1370	1370	1370	0
577	20231207	094900	32754626	1370	1370	1370	1370	0
578	20231207	094800	32754626	1370	1370	1370	1370	0
579	20231207	094700	32754626	1370	1370	1370	1370	0
580	20231207	094600	32754626	1370	1373	1374	1370	764
581	20231207	094500	31707933	1377	1377	1377	1377	0
582	20231207	094400	31707933	1377	1377	1377	1377	0
583	20231207	094300	31707933	1377	1376	1377	1376	102
584	20231207	094200	31567489	1377	1377	1377	1377	0
585	20231207	094100	31567489	1377	1377	1377	1377	10
586	20231207	094000	31553719	1376	1372	1376	1372	6
587	20231207	093900	31545475	1378	1378	1378	1378	0
588	20231207	093800	31545475	1378	1378	1378	1378	0
589	20231207	093700	31545475	1378	1378	1378	1378	15
590	20231207	093600	31524805	1378	1378	1378	1378	3
591	20231207	093500	31520671	1378	1378	1378	1378	10
592	20231207	093400	31506891	1377	1377	1377	1377	12
593	20231207	093300	31490367	1377	1369	1377	1369	517
594	20231207	093200	30781698	1378	1378	1378	1378	1129
595	20231207	093100	29225936	1379	1379	1379	1379	0
596	20231207	093000	29225936	1379	1379	1379	1379	0
597	20231207	092900	29225936	1379	1379	1379	1379	0
598	20231207	092800	29225936	1379	1379	1379	1379	0
599	20231207	092700	29225936	1379	1371	1379	1371	5000
600	20231207	092600	22340289	1369	1369	1369	1369	0
601	20231207	092500	22340289	1369	1369	1369	1369	5
602	20231207	092400	22333444	1373	1373	1373	1373	5
603	20231207	092300	22326579	1368	1368	1368	1368	15
604	20231207	092200	22306059	1368	1368	1368	1368	0
605	20231207	092100	22306059	1368	1368	1368	1368	200
606	20231207	092000	22032459	1367	1367	1367	1367	0
607	20231207	091900	22032459	1367	1367	1367	1367	699
608	20231207	091800	21076926	1365	1367	1367	1365	652
609	20231207	091700	20186349	1367	1368	1368	1367	100
610	20231207	091600	20049644	1367	1367	1367	1367	0
611	20231207	091500	20049644	1367	1367	1367	1367	0
612	20231207	091400	20049644	1367	1367	1367	1367	0
613	20231207	091300	20049644	1367	1368	1368	1367	488
614	20231207	091200	19382547	1367	1367	1367	1367	5
615	20231207	091100	19375712	1367	1368	1368	1367	624
616	20231207	091000	18522185	1376	1376	1376	1376	0
617	20231207	090900	18522185	1376	1376	1376	1376	0
618	20231207	090800	18522185	1376	1376	1376	1376	2
619	20231207	090700	18519433	1365	1369	1369	1365	544
620	20231207	090600	17775097	1364	1370	1370	1364	9220
621	20231207	090500	5180490	1370	1378	1378	1370	624
622	20231207	090400	4324346	1379	1371	1379	1371	2
623	20231207	090300	4321596	1379	1379	1379	1379	0
624	20231207	090200	4321596	1379	1377	1379	1377	105
625	20231207	090100	4176991	1379	1379	1379	1379	0
626	20231207	090000	4176991	1379	1379	1379	1379	3029