KissMeData/013700/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185800	116821855	1600	1600	1600	1600	479
3	20231207	185700	116821855	1600	1600	1600	1600	0
4	20231207	185600	116821855	1600	1600	1600	1600	0
5	20231207	185500	116821855	1600	1600	1600	1600	0
6	20231207	185400	116821855	1600	1600	1600	1600	0
7	20231207	185300	116821855	1600	1600	1600	1600	0
8	20231207	185200	116821855	1600	1600	1600	1600	0
9	20231207	185100	116821855	1600	1600	1600	1600	0
10	20231207	185000	116821855	1600	1600	1600	1600	0
11	20231207	184900	116821855	1600	1600	1600	1600	0
12	20231207	184800	116821855	1600	1600	1600	1600	0
13	20231207	184700	116821855	1600	1600	1600	1600	0
14	20231207	184600	116821855	1600	1600	1600	1600	0
15	20231207	184500	116821855	1600	1600	1600	1600	0
16	20231207	184400	116821855	1600	1600	1600	1600	0
17	20231207	184300	116821855	1600	1600	1600	1600	0
18	20231207	184200	116821855	1600	1600	1600	1600	0
19	20231207	184100	116821855	1600	1600	1600	1600	0
20	20231207	184000	116821855	1600	1600	1600	1600	0
21	20231207	183900	116821855	1600	1600	1600	1600	0
22	20231207	183800	116821855	1600	1600	1600	1600	0
23	20231207	183700	116821855	1600	1600	1600	1600	0
24	20231207	183600	116821855	1600	1600	1600	1600	0
25	20231207	183500	116821855	1600	1600	1600	1600	0
26	20231207	183400	116821855	1600	1600	1600	1600	0
27	20231207	183300	116821855	1600	1600	1600	1600	0
28	20231207	183200	116821855	1600	1600	1600	1600	0
29	20231207	183100	116821855	1600	1600	1600	1600	0
30	20231207	183000	116821855	1600	1600	1600	1600	0
31	20231207	182900	116821855	1600	1600	1600	1600	0
32	20231207	182800	116821855	1600	1600	1600	1600	479
33	20231207	182700	116821855	1600	1600	1600	1600	0
34	20231207	182600	116821855	1600	1600	1600	1600	0
35	20231207	182500	116821855	1600	1600	1600	1600	0
36	20231207	182400	116821855	1600	1600	1600	1600	0
37	20231207	182300	116821855	1600	1600	1600	1600	0
38	20231207	182200	116821855	1600	1600	1600	1600	0
39	20231207	182100	116821855	1600	1600	1600	1600	0
40	20231207	182000	116821855	1600	1600	1600	1600	0
41	20231207	181900	116821855	1600	1600	1600	1600	0
42	20231207	181800	116821855	1600	1600	1600	1600	0
43	20231207	181700	116821855	1600	1600	1600	1600	0
44	20231207	181600	116821855	1600	1600	1600	1600	0
45	20231207	181500	116821855	1600	1600	1600	1600	0
46	20231207	181400	116821855	1600	1600	1600	1600	0
47	20231207	181300	116821855	1600	1600	1600	1600	0
48	20231207	181200	116821855	1600	1600	1600	1600	0
49	20231207	181100	116821855	1600	1600	1600	1600	0
50	20231207	181000	116821855	1600	1600	1600	1600	0
51	20231207	180900	116821855	1600	1600	1600	1600	0
52	20231207	180800	116821855	1600	1600	1600	1600	0
53	20231207	180700	116821855	1600	1600	1600	1600	0
54	20231207	180600	116821855	1600	1600	1600	1600	0
55	20231207	180500	116821855	1600	1600	1600	1600	0
56	20231207	180400	116821855	1600	1600	1600	1600	0
57	20231207	180300	116821855	1600	1600	1600	1600	0
58	20231207	180200	116821855	1600	1600	1600	1600	0
59	20231207	180100	116821855	1600	1600	1600	1600	0
60	20231207	180000	116821855	1600	1600	1600	1600	0
61	20231207	175900	116821855	1600	1600	1600	1600	0
62	20231207	175800	116821855	1600	1600	1600	1600	479
63	20231207	175700	116821855	1600	1600	1600	1600	0
64	20231207	175600	116821855	1600	1600	1600	1600	0
65	20231207	175500	116821855	1600	1600	1600	1600	0
66	20231207	175400	116821855	1600	1600	1600	1600	0
67	20231207	175300	116821855	1600	1600	1600	1600	0
68	20231207	175200	116821855	1600	1600	1600	1600	0
69	20231207	175100	116821855	1600	1600	1600	1600	0
70	20231207	175000	116821855	1600	1600	1600	1600	0
71	20231207	174900	116821855	1600	1600	1600	1600	0
72	20231207	174800	116821855	1600	1600	1600	1600	0
73	20231207	174700	116821855	1600	1600	1600	1600	0
74	20231207	174600	116821855	1600	1600	1600	1600	0
75	20231207	174500	116821855	1600	1600	1600	1600	0
76	20231207	174400	116821855	1600	1600	1600	1600	0
77	20231207	174300	116821855	1600	1600	1600	1600	0
78	20231207	174200	116821855	1600	1600	1600	1600	0
79	20231207	174100	116821855	1600	1600	1600	1600	0
80	20231207	174000	116821855	1600	1600	1600	1600	0
81	20231207	173900	116821855	1600	1600	1600	1600	0
82	20231207	173800	116821855	1600	1600	1600	1600	0
83	20231207	173700	116821855	1600	1600	1600	1600	0
84	20231207	173600	116821855	1600	1600	1600	1600	0
85	20231207	173500	116821855	1600	1600	1600	1600	0
86	20231207	173400	116821855	1600	1600	1600	1600	0
87	20231207	173300	116821855	1600	1600	1600	1600	0
88	20231207	173200	116821855	1600	1600	1600	1600	0
89	20231207	173100	116821855	1600	1600	1600	1600	0
90	20231207	173000	116821855	1600	1600	1600	1600	0
91	20231207	172900	116821855	1600	1600	1600	1600	0
92	20231207	172800	116821855	1600	1600	1600	1600	479
93	20231207	172700	116821855	1600	1600	1600	1600	0
94	20231207	172600	116821855	1600	1600	1600	1600	0
95	20231207	172500	116821855	1600	1600	1600	1600	0
96	20231207	172400	116821855	1600	1600	1600	1600	0
97	20231207	172300	116821855	1600	1600	1600	1600	0
98	20231207	172200	116821855	1600	1600	1600	1600	0
99	20231207	172100	116821855	1600	1600	1600	1600	0
100	20231207	172000	116821855	1600	1600	1600	1600	0
101	20231207	171900	116821855	1600	1600	1600	1600	0
102	20231207	171800	116821855	1600	1600	1600	1600	0
103	20231207	171700	116821855	1600	1600	1600	1600	0
104	20231207	171600	116821855	1600	1600	1600	1600	0
105	20231207	171500	116821855	1600	1600	1600	1600	0
106	20231207	171400	116821855	1600	1600	1600	1600	0
107	20231207	171300	116821855	1600	1600	1600	1600	0
108	20231207	171200	116821855	1600	1600	1600	1600	0
109	20231207	171100	116821855	1600	1600	1600	1600	0
110	20231207	171000	116821855	1600	1600	1600	1600	0
111	20231207	170900	116821855	1600	1600	1600	1600	0
112	20231207	170800	116821855	1600	1600	1600	1600	0
113	20231207	170700	116821855	1600	1600	1600	1600	0
114	20231207	170600	116821855	1600	1600	1600	1600	0
115	20231207	170500	116821855	1600	1600	1600	1600	0
116	20231207	170400	116821855	1600	1600	1600	1600	0
117	20231207	170300	116821855	1600	1600	1600	1600	0
118	20231207	170200	116821855	1600	1600	1600	1600	0
119	20231207	170100	116821855	1600	1600	1600	1600	0
120	20231207	170000	116821855	1600	1600	1600	1600	0
121	20231207	165900	116821855	1600	1600	1600	1600	0
122	20231207	165800	116821855	1600	1600	1600	1600	479
123	20231207	165700	116821855	1600	1600	1600	1600	0
124	20231207	165600	116821855	1600	1600	1600	1600	0
125	20231207	165500	116821855	1600	1600	1600	1600	0
126	20231207	165400	116821855	1600	1600	1600	1600	0
127	20231207	165300	116821855	1600	1600	1600	1600	0
128	20231207	165200	116821855	1600	1600	1600	1600	0
129	20231207	165100	116821855	1600	1600	1600	1600	0
130	20231207	165000	116821855	1600	1600	1600	1600	0
131	20231207	164900	116821855	1600	1600	1600	1600	0
132	20231207	164800	116821855	1600	1600	1600	1600	0
133	20231207	164700	116821855	1600	1600	1600	1600	0
134	20231207	164600	116821855	1600	1600	1600	1600	0
135	20231207	164500	116821855	1600	1600	1600	1600	0
136	20231207	164400	116821855	1600	1600	1600	1600	0
137	20231207	164300	116821855	1600	1600	1600	1600	0
138	20231207	164200	116821855	1600	1600	1600	1600	0
139	20231207	164100	116821855	1600	1600	1600	1600	0
140	20231207	164000	116821855	1600	1600	1600	1600	0
141	20231207	163900	116821855	1600	1600	1600	1600	0
142	20231207	163800	116821855	1600	1600	1600	1600	0
143	20231207	163700	116821855	1600	1600	1600	1600	0
144	20231207	163600	116821855	1600	1600	1600	1600	0
145	20231207	163500	116821855	1600	1600	1600	1600	0
146	20231207	163400	116821855	1600	1600	1600	1600	0
147	20231207	163300	116821855	1600	1600	1600	1600	0
148	20231207	163200	116821855	1600	1600	1600	1600	0
149	20231207	163100	116821855	1600	1600	1600	1600	0
150	20231207	163000	116821855	1600	1600	1600	1600	0
151	20231207	162900	116821855	1600	1600	1600	1600	0
152	20231207	162800	116821855	1600	1600	1600	1600	479
153	20231207	162700	116821855	1600	1600	1600	1600	0
154	20231207	162600	116821855	1600	1600	1600	1600	0
155	20231207	162500	116821855	1600	1600	1600	1600	0
156	20231207	162400	116821855	1600	1600	1600	1600	0
157	20231207	162300	116821855	1600	1600	1600	1600	0
158	20231207	162200	116821855	1600	1600	1600	1600	0
159	20231207	162100	116821855	1600	1600	1600	1600	0
160	20231207	162000	116821855	1600	1600	1600	1600	0
161	20231207	161900	116821855	1600	1600	1600	1600	0
162	20231207	161800	116821855	1600	1600	1600	1600	0
163	20231207	161700	116821855	1600	1600	1600	1600	0
164	20231207	161600	116821855	1600	1600	1600	1600	0
165	20231207	161500	116821855	1600	1600	1600	1600	0
166	20231207	161400	116821855	1600	1600	1600	1600	0
167	20231207	161300	116821855	1600	1600	1600	1600	0
168	20231207	161200	116821855	1600	1600	1600	1600	0
169	20231207	161100	116821855	1600	1600	1600	1600	0
170	20231207	161000	116821855	1600	1600	1600	1600	0
171	20231207	160900	116821855	1600	1600	1600	1600	0
172	20231207	160800	116821855	1600	1600	1600	1600	0
173	20231207	160700	116821855	1600	1600	1600	1600	0
174	20231207	160600	116821855	1600	1600	1600	1600	0
175	20231207	160500	116821855	1600	1600	1600	1600	0
176	20231207	160400	116821855	1600	1600	1600	1600	0
177	20231207	160300	116821855	1600	1600	1600	1600	0
178	20231207	160200	116821855	1600	1600	1600	1600	0
179	20231207	160100	116821855	1600	1600	1600	1600	0
180	20231207	160000	116821855	1600	1600	1600	1600	0
181	20231207	155900	116821855	1600	1600	1600	1600	0
182	20231207	155800	116821855	1600	1600	1600	1600	479
183	20231207	155700	116821855	1600	1600	1600	1600	0
184	20231207	155600	116821855	1600	1600	1600	1600	0
185	20231207	155500	116821855	1600	1600	1600	1600	0
186	20231207	155400	116821855	1600	1600	1600	1600	0
187	20231207	155300	116821855	1600	1600	1600	1600	0
188	20231207	155200	116821855	1600	1600	1600	1600	0
189	20231207	155100	116821855	1600	1600	1600	1600	0
190	20231207	155000	116821855	1600	1600	1600	1600	0
191	20231207	154900	116821855	1600	1600	1600	1600	0
192	20231207	154800	116821855	1600	1600	1600	1600	0
193	20231207	154700	116821855	1600	1600	1600	1600	0
194	20231207	154600	116821855	1600	1600	1600	1600	0
195	20231207	154500	116821855	1600	1600	1600	1600	0
196	20231207	154400	116821855	1600	1600	1600	1600	0
197	20231207	154300	116821855	1600	1600	1600	1600	0
198	20231207	154200	116821855	1600	1600	1600	1600	0
199	20231207	154100	116821855	1600	1600	1600	1600	0
200	20231207	154000	116821855	1600	1600	1600	1600	0
201	20231207	153900	116821855	1600	1600	1600	1600	0
202	20231207	153800	116821855	1600	1600	1600	1600	0
203	20231207	153700	116821855	1600	1600	1600	1600	0
204	20231207	153600	116821855	1600	1600	1600	1600	0
205	20231207	153500	116821855	1600	1600	1600	1600	0
206	20231207	153400	116821855	1600	1600	1600	1600	0
207	20231207	153300	116821855	1600	1600	1600	1600	0
208	20231207	153200	116821855	1600	1600	1600	1600	0
209	20231207	153100	116821855	1600	1600	1600	1600	0
210	20231207	153000	116821855	1600	1600	1600	1600	479
211	20231207	152900	116055455	1600	1600	1600	1600	0
212	20231207	152800	116055455	1600	1600	1600	1600	0
213	20231207	152700	116055455	1600	1600	1600	1600	0
214	20231207	152600	116055455	1600	1600	1600	1600	0
215	20231207	152500	116055455	1600	1600	1600	1600	0
216	20231207	152400	116055455	1600	1600	1600	1600	0
217	20231207	152300	116055455	1600	1600	1600	1600	0
218	20231207	152200	116055455	1600	1600	1600	1600	0
219	20231207	152100	116055455	1600	1600	1600	1600	0
220	20231207	152000	116055455	1600	1600	1600	1600	0
221	20231207	151900	116055455	1600	1600	1600	1600	0
222	20231207	151800	116055455	1600	1600	1600	1600	0
223	20231207	151700	116055455	1600	1600	1600	1600	0
224	20231207	151600	116055455	1600	1600	1600	1600	0
225	20231207	151500	116055455	1600	1600	1600	1600	1
226	20231207	151400	116053855	1596	1596	1596	1596	100
227	20231207	151300	115894255	1600	1600	1600	1600	0
228	20231207	151200	115894255	1600	1600	1600	1600	5
229	20231207	151100	115886255	1599	1599	1600	1599	160
230	20231207	151000	115630375	1599	1599	1599	1599	0
231	20231207	150900	115630375	1599	1599	1599	1599	0
232	20231207	150800	115630375	1599	1590	1599	1590	101
233	20231207	150700	115469776	1590	1590	1590	1590	200
234	20231207	150600	115151776	1599	1599	1599	1599	0
235	20231207	150500	115151776	1599	1599	1599	1599	0
236	20231207	150400	115151776	1599	1599	1599	1599	0
237	20231207	150300	115151776	1599	1599	1599	1599	0
238	20231207	150200	115151776	1599	1599	1599	1599	0
239	20231207	150100	115151776	1599	1599	1599	1599	0
240	20231207	150000	115151776	1599	1599	1599	1599	0
241	20231207	145900	115151776	1599	1599	1599	1599	0
242	20231207	145800	115151776	1599	1599	1599	1599	0
243	20231207	145700	115151776	1599	1599	1599	1599	1
244	20231207	145600	115150177	1590	1590	1590	1590	100
245	20231207	145500	114991177	1590	1600	1600	1590	102
246	20231207	145400	114828880	1600	1600	1600	1600	0
247	20231207	145300	114828880	1600	1598	1600	1598	11
248	20231207	145200	114811291	1599	1599	1599	1599	0
249	20231207	145100	114811291	1599	1599	1599	1599	12
250	20231207	145000	114792103	1599	1599	1599	1599	100
251	20231207	144900	114632203	1599	1599	1599	1599	0
252	20231207	144800	114632203	1599	1599	1599	1599	0
253	20231207	144700	114632203	1599	1599	1599	1599	0
254	20231207	144600	114632203	1599	1599	1599	1599	0
255	20231207	144500	114632203	1599	1599	1599	1599	0
256	20231207	144400	114632203	1599	1599	1599	1599	0
257	20231207	144300	114632203	1599	1599	1599	1599	0
258	20231207	144200	114632203	1599	1599	1599	1599	0
259	20231207	144100	114632203	1599	1595	1599	1581	10138
260	20231207	144000	98559000	1599	1599	1599	1599	0
261	20231207	143900	98559000	1599	1599	1599	1599	0
262	20231207	143800	98559000	1599	1599	1599	1599	0
263	20231207	143700	98559000	1599	1599	1599	1599	1
264	20231207	143600	98557401	1595	1595	1595	1595	0
265	20231207	143500	98557401	1595	1595	1595	1595	0
266	20231207	143400	98557401	1595	1595	1595	1595	0
267	20231207	143300	98557401	1595	1595	1595	1595	0
268	20231207	143200	98557401	1595	1595	1595	1595	10
269	20231207	143100	98541451	1595	1595	1595	1595	0
270	20231207	143000	98541451	1595	1595	1595	1595	200
271	20231207	142900	98222451	1599	1599	1599	1599	0
272	20231207	142800	98222451	1599	1599	1599	1599	0
273	20231207	142700	98222451	1599	1599	1599	1599	0
274	20231207	142600	98222451	1599	1599	1599	1599	0
275	20231207	142500	98222451	1599	1599	1599	1599	0
276	20231207	142400	98222451	1599	1599	1599	1599	1
277	20231207	142300	98220852	1600	1600	1600	1600	200
278	20231207	142200	97900852	1600	1600	1600	1600	0
279	20231207	142100	97900852	1600	1600	1600	1600	0
280	20231207	142000	97900852	1600	1600	1600	1600	2
281	20231207	141900	97897652	1600	1600	1600	1600	0
282	20231207	141800	97897652	1600	1600	1600	1600	0
283	20231207	141700	97897652	1600	1589	1600	1589	61
284	20231207	141600	97800536	1589	1589	1589	1589	605
285	20231207	141500	96839191	1600	1600	1600	1600	0
286	20231207	141400	96839191	1600	1600	1600	1600	0
287	20231207	141300	96839191	1600	1600	1600	1600	0
288	20231207	141200	96839191	1600	1600	1600	1600	1
289	20231207	141100	96837591	1600	1600	1600	1600	0
290	20231207	141000	96837591	1600	1600	1600	1600	0
291	20231207	140900	96837591	1600	1600	1600	1600	0
292	20231207	140800	96837591	1600	1600	1600	1600	0
293	20231207	140700	96837591	1600	1600	1600	1600	0
294	20231207	140600	96837591	1600	1600	1600	1600	0
295	20231207	140500	96837591	1600	1600	1600	1600	0
296	20231207	140400	96837591	1600	1600	1600	1600	0
297	20231207	140300	96837591	1600	1599	1600	1599	2
298	20231207	140200	96834392	1587	1593	1593	1587	230
299	20231207	140100	96469083	1600	1600	1600	1600	0
300	20231207	140000	96469083	1600	1600	1600	1600	0
301	20231207	135900	96469083	1600	1600	1600	1600	0
302	20231207	135800	96469083	1600	1600	1600	1600	0
303	20231207	135700	96469083	1600	1600	1600	1600	0
304	20231207	135600	96469083	1600	1600	1600	1600	0
305	20231207	135500	96469083	1600	1600	1600	1600	0
306	20231207	135400	96469083	1600	1600	1600	1600	0
307	20231207	135300	96469083	1600	1600	1600	1600	0
308	20231207	135200	96469083	1600	1600	1600	1600	0
309	20231207	135100	96469083	1600	1600	1600	1600	0
310	20231207	135000	96469083	1600	1600	1600	1600	0
311	20231207	134900	96469083	1600	1600	1600	1600	0
312	20231207	134800	96469083	1600	1600	1600	1600	0
313	20231207	134700	96469083	1600	1600	1600	1600	0
314	20231207	134600	96469083	1600	1600	1600	1600	0
315	20231207	134500	96469083	1600	1600	1600	1600	0
316	20231207	134400	96469083	1600	1600	1600	1600	0
317	20231207	134300	96469083	1600	1600	1600	1600	0
318	20231207	134200	96469083	1600	1600	1600	1600	0
319	20231207	134100	96469083	1600	1600	1600	1600	0
320	20231207	134000	96469083	1600	1600	1600	1600	62
321	20231207	133900	96369883	1600	1600	1600	1600	0
322	20231207	133800	96369883	1600	1600	1600	1600	0
323	20231207	133700	96369883	1600	1600	1600	1600	0
324	20231207	133600	96369883	1600	1600	1600	1600	0
325	20231207	133500	96369883	1600	1600	1600	1600	0
326	20231207	133400	96369883	1600	1600	1600	1600	0
327	20231207	133300	96369883	1600	1600	1600	1600	0
328	20231207	133200	96369883	1600	1599	1600	1599	10
329	20231207	133100	96353892	1593	1593	1593	1593	2
330	20231207	133000	96350706	1599	1599	1599	1599	0
331	20231207	132900	96350706	1599	1599	1599	1599	0
332	20231207	132800	96350706	1599	1599	1599	1599	0
333	20231207	132700	96350706	1599	1599	1599	1599	0
334	20231207	132600	96350706	1599	1599	1599	1599	0
335	20231207	132500	96350706	1599	1594	1599	1594	500
336	20231207	132400	95551696	1594	1594	1594	1594	0
337	20231207	132300	95551696	1594	1594	1594	1594	19
338	20231207	132200	95521410	1594	1594	1594	1594	0
339	20231207	132100	95521410	1594	1594	1594	1594	0
340	20231207	132000	95521410	1594	1594	1594	1594	24
341	20231207	131900	95483154	1594	1594	1594	1594	0
342	20231207	131800	95483154	1594	1594	1594	1594	0
343	20231207	131700	95483154	1594	1594	1594	1594	0
344	20231207	131600	95483154	1594	1594	1594	1594	0
345	20231207	131500	95483154	1594	1594	1594	1594	0
346	20231207	131400	95483154	1594	1594	1594	1594	1
347	20231207	131300	95481560	1596	1596	1596	1596	0
348	20231207	131200	95481560	1596	1596	1596	1596	4
349	20231207	131100	95475176	1599	1599	1599	1599	0
350	20231207	131000	95475176	1599	1599	1599	1599	0
351	20231207	130900	95475176	1599	1599	1599	1599	0
352	20231207	130800	95475176	1599	1599	1599	1599	20
353	20231207	130700	95443196	1600	1600	1600	1600	0
354	20231207	130600	95443196	1600	1600	1600	1600	0
355	20231207	130500	95443196	1600	1600	1600	1600	0
356	20231207	130400	95443196	1600	1600	1600	1600	0
357	20231207	130300	95443196	1600	1600	1600	1600	0
358	20231207	130200	95443196	1600	1600	1600	1600	0
359	20231207	130100	95443196	1600	1600	1600	1600	0
360	20231207	130000	95443196	1600	1600	1600	1600	1
361	20231207	125900	95441596	1600	1595	1600	1595	129
362	20231207	125800	95235817	1595	1595	1595	1595	0
363	20231207	125700	95235817	1595	1595	1595	1595	0
364	20231207	125600	95235817	1595	1595	1595	1595	0
365	20231207	125500	95235817	1595	1595	1595	1595	0
366	20231207	125400	95235817	1595	1595	1595	1595	1
367	20231207	125300	95234222	1588	1588	1588	1588	0
368	20231207	125200	95234222	1588	1594	1594	1588	5300
369	20231207	125100	86812982	1595	1595	1595	1595	24
370	20231207	125000	86774702	1595	1595	1595	1595	0
371	20231207	124900	86774702	1595	1595	1595	1595	0
372	20231207	124800	86774702	1595	1595	1595	1595	24
373	20231207	124700	86736422	1595	1595	1595	1595	0
374	20231207	124600	86736422	1595	1595	1595	1595	0
375	20231207	124500	86736422	1595	1595	1595	1595	1
376	20231207	124400	86734827	1600	1600	1600	1600	0
377	20231207	124300	86734827	1600	1600	1600	1600	0
378	20231207	124200	86734827	1600	1600	1600	1600	0
379	20231207	124100	86734827	1600	1600	1600	1600	30
380	20231207	124000	86686827	1600	1600	1600	1600	0
381	20231207	123900	86686827	1600	1600	1600	1600	0
382	20231207	123800	86686827	1600	1600	1600	1600	0
383	20231207	123700	86686827	1600	1600	1600	1600	0
384	20231207	123600	86686827	1600	1600	1600	1600	0
385	20231207	123500	86686827	1600	1600	1600	1600	0
386	20231207	123400	86686827	1600	1600	1600	1600	0
387	20231207	123300	86686827	1600	1600	1600	1600	0
388	20231207	123200	86686827	1600	1600	1600	1600	0
389	20231207	123100	86686827	1600	1600	1600	1600	0
390	20231207	123000	86686827	1600	1600	1600	1600	0
391	20231207	122900	86686827	1600	1600	1600	1600	0
392	20231207	122800	86686827	1600	1600	1600	1600	0
393	20231207	122700	86686827	1600	1600	1600	1600	0
394	20231207	122600	86686827	1600	1600	1600	1600	0
395	20231207	122500	86686827	1600	1600	1600	1600	1
396	20231207	122400	86685227	1600	1600	1600	1600	10
397	20231207	122300	86669227	1600	1600	1600	1600	0
398	20231207	122200	86669227	1600	1600	1600	1600	1
399	20231207	122100	86667627	1600	1600	1600	1600	0
400	20231207	122000	86667627	1600	1600	1600	1600	0
401	20231207	121900	86667627	1600	1600	1600	1600	0
402	20231207	121800	86667627	1600	1600	1600	1600	2000
403	20231207	121700	83467627	1600	1600	1600	1600	0
404	20231207	121600	83467627	1600	1600	1600	1600	0
405	20231207	121500	83467627	1600	1600	1600	1600	0
406	20231207	121400	83467627	1600	1600	1600	1600	0
407	20231207	121300	83467627	1600	1600	1600	1600	0
408	20231207	121200	83467627	1600	1600	1600	1600	0
409	20231207	121100	83467627	1600	1600	1600	1600	5
410	20231207	121000	83459627	1590	1590	1590	1590	0
411	20231207	120900	83459627	1590	1602	1602	1590	7121
412	20231207	120800	72130181	1602	1602	1602	1602	0
413	20231207	120700	72130181	1602	1602	1602	1602	0
414	20231207	120600	72130181	1602	1602	1602	1602	1
415	20231207	120500	72128579	1602	1602	1602	1602	0
416	20231207	120400	72128579	1602	1602	1602	1602	0
417	20231207	120300	72128579	1602	1602	1602	1602	0
418	20231207	120200	72128579	1602	1602	1602	1602	19
419	20231207	120100	72098141	1602	1602	1602	1602	0
420	20231207	120000	72098141	1602	1602	1602	1602	0
421	20231207	115900	72098141	1602	1602	1602	1602	25
422	20231207	115800	72058091	1601	1601	1601	1601	0
423	20231207	115700	72058091	1601	1601	1601	1601	0
424	20231207	115600	72058091	1601	1601	1601	1601	0
425	20231207	115500	72058091	1601	1601	1601	1601	0
426	20231207	115400	72058091	1601	1601	1601	1601	264
427	20231207	115300	71635427	1601	1601	1601	1601	0
428	20231207	115200	71635427	1601	1601	1601	1601	36
429	20231207	115100	71577791	1599	1599	1599	1599	0
430	20231207	115000	71577791	1599	1599	1599	1599	0
431	20231207	114900	71577791	1599	1599	1599	1599	0
432	20231207	114800	71577791	1599	1599	1599	1599	0
433	20231207	114700	71577791	1599	1599	1599	1599	0
434	20231207	114600	71577791	1599	1599	1599	1599	0
435	20231207	114500	71577791	1599	1599	1599	1599	400
436	20231207	114400	70938191	1599	1599	1599	1599	0
437	20231207	114300	70938191	1599	1599	1599	1599	200
438	20231207	114200	70618391	1600	1600	1600	1600	0
439	20231207	114100	70618391	1600	1600	1600	1600	60
440	20231207	114000	70522391	1600	1600	1600	1600	0
441	20231207	113900	70522391	1600	1600	1600	1600	0
442	20231207	113800	70522391	1600	1600	1600	1600	0
443	20231207	113700	70522391	1600	1600	1600	1600	0
444	20231207	113600	70522391	1600	1600	1600	1600	0
445	20231207	113500	70522391	1600	1600	1600	1600	0
446	20231207	113400	70522391	1600	1600	1600	1600	0
447	20231207	113300	70522391	1600	1600	1600	1600	0
448	20231207	113200	70522391	1600	1600	1600	1600	0
449	20231207	113100	70522391	1600	1600	1600	1600	0
450	20231207	113000	70522391	1600	1600	1600	1600	0
451	20231207	112900	70522391	1600	1600	1600	1600	0
452	20231207	112800	70522391	1600	1599	1600	1599	10
453	20231207	112700	70506392	1600	1600	1600	1600	0
454	20231207	112600	70506392	1600	1600	1600	1600	0
455	20231207	112500	70506392	1600	1594	1600	1591	55
456	20231207	112400	70418782	1591	1591	1591	1591	0
457	20231207	112300	70418782	1591	1593	1593	1591	900
458	20231207	112200	68986794	1592	1600	1600	1591	461
459	20231207	112100	68252526	1604	1604	1604	1604	0
460	20231207	112000	68252526	1604	1604	1604	1604	0
461	20231207	111900	68252526	1604	1604	1604	1604	0
462	20231207	111800	68252526	1604	1604	1604	1604	0
463	20231207	111700	68252526	1604	1604	1604	1604	0
464	20231207	111600	68252526	1604	1604	1604	1604	0
465	20231207	111500	68252526	1604	1604	1604	1604	1
466	20231207	111400	68250922	1600	1602	1602	1600	1500
467	20231207	111300	65850920	1605	1605	1605	1605	0
468	20231207	111200	65850920	1605	1605	1605	1605	1
469	20231207	111100	65849315	1610	1610	1610	1610	6
470	20231207	111000	65839655	1615	1615	1615	1615	0
471	20231207	110900	65839655	1615	1615	1615	1615	0
472	20231207	110800	65839655	1615	1615	1615	1615	0
473	20231207	110700	65839655	1615	1615	1615	1615	0
474	20231207	110600	65839655	1615	1615	1615	1615	0
475	20231207	110500	65839655	1615	1615	1615	1615	0
476	20231207	110400	65839655	1615	1615	1615	1615	0
477	20231207	110300	65839655	1615	1615	1615	1615	35
478	20231207	110200	65783130	1616	1616	1616	1616	100
479	20231207	110100	65621530	1616	1616	1616	1616	0
480	20231207	110000	65621530	1616	1616	1616	1616	0
481	20231207	105900	65621530	1616	1616	1616	1616	0
482	20231207	105800	65621530	1616	1616	1616	1616	0
483	20231207	105700	65621530	1616	1616	1616	1616	0
484	20231207	105600	65621530	1616	1616	1616	1616	1
485	20231207	105500	65619914	1621	1621	1621	1621	0
486	20231207	105400	65619914	1621	1621	1621	1621	0
487	20231207	105300	65619914	1621	1612	1621	1612	102
488	20231207	105200	65454876	1600	1609	1609	1600	391
489	20231207	105100	64829122	1622	1622	1622	1622	0
490	20231207	105000	64829122	1622	1622	1622	1622	0
491	20231207	104900	64829122	1622	1622	1622	1622	0
492	20231207	104800	64829122	1622	1622	1622	1622	0
493	20231207	104700	64829122	1622	1622	1622	1622	50
494	20231207	104600	64748022	1624	1624	1624	1624	0
495	20231207	104500	64748022	1624	1624	1624	1624	0
496	20231207	104400	64748022	1624	1624	1624	1624	2
497	20231207	104300	64744774	1624	1624	1624	1624	503
498	20231207	104200	63927902	1614	1614	1614	1614	2
499	20231207	104100	63924674	1609	1614	1625	1609	294
500	20231207	104000	63448514	1614	1614	1614	1614	0
501	20231207	103900	63448514	1614	1614	1614	1614	2
502	20231207	103800	63445286	1601	1600	1615	1600	706
503	20231207	103700	62307837	1600	1600	1600	1600	0
504	20231207	103600	62307837	1600	1600	1600	1600	37
505	20231207	103500	62248637	1600	1600	1600	1600	1000
506	20231207	103400	60648637	1600	1600	1600	1600	0
507	20231207	103300	60648637	1600	1599	1600	1599	1358
508	20231207	103200	58477193	1599	1596	1599	1596	5100
509	20231207	103100	50332484	1597	1597	1597	1597	0
510	20231207	103000	50332484	1597	1597	1597	1597	10
511	20231207	102900	50316514	1597	1592	1597	1591	702
512	20231207	102800	49199580	1591	1592	1592	1591	300
513	20231207	102700	48722240	1591	1591	1591	1591	0
514	20231207	102600	48722240	1591	1597	1597	1591	815
515	20231207	102500	47423288	1597	1597	1597	1597	0
516	20231207	102400	47423288	1597	1597	1597	1597	0
517	20231207	102300	47423288	1597	1597	1597	1597	2
518	20231207	102200	47420094	1597	1597	1597	1597	24
519	20231207	102100	47381766	1596	1596	1597	1596	669
520	20231207	102000	46313987	1596	1596	1596	1596	0
521	20231207	101900	46313987	1596	1595	1596	1595	1000
522	20231207	101800	44717989	1596	1595	1596	1595	97
523	20231207	101700	44563272	1595	1594	1595	1594	144
524	20231207	101600	44333602	1593	1589	1593	1589	2301
525	20231207	101500	40668906	1589	1588	1589	1588	999
526	20231207	101400	39082493	1588	1585	1588	1585	4671
527	20231207	101300	31675952	1585	1585	1585	1585	0
528	20231207	101200	31675952	1585	1585	1585	1585	1
529	20231207	101100	31674367	1581	1585	1585	1581	132
530	20231207	101000	31465667	1584	1584	1585	1584	3002
531	20231207	100900	26710497	1582	1587	1587	1582	3228
532	20231207	100800	21595451	1587	1588	1588	1587	1440
533	20231207	100700	19309031	1590	1590	1590	1590	838
534	20231207	100600	17976611	1590	1591	1591	1590	300
535	20231207	100500	17499604	1593	1592	1593	1592	32
536	20231207	100400	17448658	1593	1593	1593	1593	21
537	20231207	100300	17415205	1592	1590	1592	1590	86
538	20231207	100200	17278449	1588	1588	1588	1588	68
539	20231207	100100	17170465	1588	1590	1590	1588	602
540	20231207	100000	16213289	1590	1587	1590	1587	704
541	20231207	095900	15095830	1587	1586	1588	1585	1052
542	20231207	095800	13425964	1585	1583	1585	1583	1273
543	20231207	095700	11408661	1584	1581	1584	1581	600
544	20231207	095600	10459761	1581	1582	1583	1581	2431
545	20231207	095500	6614146	1581	1581	1581	1581	217
546	20231207	095400	6271069	1581	1581	1581	1581	0
547	20231207	095300	6271069	1581	1581	1581	1581	0
548	20231207	095200	6271069	1581	1581	1581	1581	0
549	20231207	095100	6271069	1581	1581	1581	1581	0
550	20231207	095000	6271069	1581	1581	1581	1581	0
551	20231207	094900	6271069	1581	1581	1581	1581	0
552	20231207	094800	6271069	1581	1581	1581	1581	0
553	20231207	094700	6271069	1581	1581	1581	1581	0
554	20231207	094600	6271069	1581	1581	1581	1581	1050
555	20231207	094500	4611019	1581	1581	1581	1581	0
556	20231207	094400	4611019	1581	1581	1581	1581	0
557	20231207	094300	4611019	1581	1581	1581	1581	0
558	20231207	094200	4611019	1581	1581	1581	1581	0
559	20231207	094100	4611019	1581	1580	1581	1580	10
560	20231207	094000	4595213	1581	1581	1581	1581	0
561	20231207	093900	4595213	1581	1581	1581	1581	0
562	20231207	093800	4595213	1581	1581	1581	1581	0
563	20231207	093700	4595213	1581	1581	1581	1581	0
564	20231207	093600	4595213	1581	1581	1581	1581	0
565	20231207	093500	4595213	1581	1581	1581	1581	1
566	20231207	093400	4593632	1581	1581	1581	1581	1
567	20231207	093300	4592051	1570	1581	1581	1570	1883
568	20231207	093200	1633618	1581	1581	1581	1581	0
569	20231207	093100	1633618	1581	1581	1581	1581	10
570	20231207	093000	1617808	1583	1583	1583	1583	0
571	20231207	092900	1617808	1583	1583	1583	1583	0
572	20231207	092800	1617808	1583	1583	1583	1583	0
573	20231207	092700	1617808	1583	1583	1583	1583	0
574	20231207	092600	1617808	1583	1583	1583	1583	0
575	20231207	092500	1617808	1583	1583	1583	1583	0
576	20231207	092400	1617808	1583	1583	1583	1583	0
577	20231207	092300	1617808	1583	1583	1583	1583	0
578	20231207	092200	1617808	1583	1583	1583	1583	0
579	20231207	092100	1617808	1583	1583	1583	1583	0
580	20231207	092000	1617808	1583	1583	1583	1583	0
581	20231207	091900	1617808	1583	1583	1583	1583	0
582	20231207	091800	1617808	1583	1583	1583	1583	0
583	20231207	091700	1617808	1583	1583	1583	1583	0
584	20231207	091600	1617808	1583	1583	1583	1583	0
585	20231207	091500	1617808	1583	1583	1583	1583	0
586	20231207	091400	1617808	1583	1583	1583	1583	0
587	20231207	091300	1617808	1583	1583	1583	1583	0
588	20231207	091200	1617808	1583	1583	1583	1583	0
589	20231207	091100	1617808	1583	1583	1583	1583	0
590	20231207	091000	1617808	1583	1583	1583	1583	0
591	20231207	090900	1617808	1583	1583	1583	1583	0
592	20231207	090800	1617808	1583	1583	1583	1583	0
593	20231207	090700	1617808	1583	1573	1583	1573	621
594	20231207	090600	637065	1573	1573	1573	1573	0
595	20231207	090500	637065	1573	1573	1573	1573	0
596	20231207	090400	637065	1573	1573	1573	1573	200
597	20231207	090300	322465	1573	1573	1573	1573	10
598	20231207	090200	306735	1573	1573	1573	1573	0
599	20231207	090100	306735	1573	1573	1573	1573	0
600	20231207	090000	306735	1573	1573	1573	1573	175