KissMeData/205500/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203200	70506754	1875	1875	1875	1875	1423
3	20231206	203100	70506754	1875	1875	1875	1875	0
4	20231206	203000	70506754	1875	1875	1875	1875	0
5	20231206	202900	70506754	1875	1875	1875	1875	0
6	20231206	202800	70506754	1875	1875	1875	1875	0
7	20231206	202700	70506754	1875	1875	1875	1875	0
8	20231206	202600	70506754	1875	1875	1875	1875	0
9	20231206	202500	70506754	1875	1875	1875	1875	0
10	20231206	202400	70506754	1875	1875	1875	1875	0
11	20231206	202300	70506754	1875	1875	1875	1875	0
12	20231206	202200	70506754	1875	1875	1875	1875	0
13	20231206	202100	70506754	1875	1875	1875	1875	0
14	20231206	202000	70506754	1875	1875	1875	1875	0
15	20231206	201900	70506754	1875	1875	1875	1875	0
16	20231206	201800	70506754	1875	1875	1875	1875	0
17	20231206	201700	70506754	1875	1875	1875	1875	0
18	20231206	201600	70506754	1875	1875	1875	1875	0
19	20231206	201500	70506754	1875	1875	1875	1875	0
20	20231206	201400	70506754	1875	1875	1875	1875	0
21	20231206	201300	70506754	1875	1875	1875	1875	0
22	20231206	201200	70506754	1875	1875	1875	1875	0
23	20231206	201100	70506754	1875	1875	1875	1875	0
24	20231206	201000	70506754	1875	1875	1875	1875	0
25	20231206	200900	70506754	1875	1875	1875	1875	0
26	20231206	200800	70506754	1875	1875	1875	1875	0
27	20231206	200700	70506754	1875	1875	1875	1875	0
28	20231206	200600	70506754	1875	1875	1875	1875	0
29	20231206	200500	70506754	1875	1875	1875	1875	0
30	20231206	200400	70506754	1875	1875	1875	1875	0
31	20231206	200300	70506754	1875	1875	1875	1875	0
32	20231206	200200	70506754	1875	1875	1875	1875	1423
33	20231206	200100	70506754	1875	1875	1875	1875	0
34	20231206	200000	70506754	1875	1875	1875	1875	0
35	20231206	195900	70506754	1875	1875	1875	1875	0
36	20231206	195800	70506754	1875	1875	1875	1875	0
37	20231206	195700	70506754	1875	1875	1875	1875	0
38	20231206	195600	70506754	1875	1875	1875	1875	0
39	20231206	195500	70506754	1875	1875	1875	1875	0
40	20231206	195400	70506754	1875	1875	1875	1875	0
41	20231206	195300	70506754	1875	1875	1875	1875	0
42	20231206	195200	70506754	1875	1875	1875	1875	0
43	20231206	195100	70506754	1875	1875	1875	1875	0
44	20231206	195000	70506754	1875	1875	1875	1875	0
45	20231206	194900	70506754	1875	1875	1875	1875	0
46	20231206	194800	70506754	1875	1875	1875	1875	0
47	20231206	194700	70506754	1875	1875	1875	1875	0
48	20231206	194600	70506754	1875	1875	1875	1875	0
49	20231206	194500	70506754	1875	1875	1875	1875	0
50	20231206	194400	70506754	1875	1875	1875	1875	0
51	20231206	194300	70506754	1875	1875	1875	1875	0
52	20231206	194200	70506754	1875	1875	1875	1875	0
53	20231206	194100	70506754	1875	1875	1875	1875	0
54	20231206	194000	70506754	1875	1875	1875	1875	0
55	20231206	193900	70506754	1875	1875	1875	1875	0
56	20231206	193800	70506754	1875	1875	1875	1875	0
57	20231206	193700	70506754	1875	1875	1875	1875	0
58	20231206	193600	70506754	1875	1875	1875	1875	0
59	20231206	193500	70506754	1875	1875	1875	1875	0
60	20231206	193400	70506754	1875	1875	1875	1875	0
61	20231206	193300	70506754	1875	1875	1875	1875	0
62	20231206	193200	70506754	1875	1875	1875	1875	1423
63	20231206	193100	70506754	1875	1875	1875	1875	0
64	20231206	193000	70506754	1875	1875	1875	1875	0
65	20231206	192900	70506754	1875	1875	1875	1875	0
66	20231206	192800	70506754	1875	1875	1875	1875	0
67	20231206	192700	70506754	1875	1875	1875	1875	0
68	20231206	192600	70506754	1875	1875	1875	1875	0
69	20231206	192500	70506754	1875	1875	1875	1875	0
70	20231206	192400	70506754	1875	1875	1875	1875	0
71	20231206	192300	70506754	1875	1875	1875	1875	0
72	20231206	192200	70506754	1875	1875	1875	1875	0
73	20231206	192100	70506754	1875	1875	1875	1875	0
74	20231206	192000	70506754	1875	1875	1875	1875	0
75	20231206	191900	70506754	1875	1875	1875	1875	0
76	20231206	191800	70506754	1875	1875	1875	1875	0
77	20231206	191700	70506754	1875	1875	1875	1875	0
78	20231206	191600	70506754	1875	1875	1875	1875	0
79	20231206	191500	70506754	1875	1875	1875	1875	0
80	20231206	191400	70506754	1875	1875	1875	1875	0
81	20231206	191300	70506754	1875	1875	1875	1875	0
82	20231206	191200	70506754	1875	1875	1875	1875	0
83	20231206	191100	70506754	1875	1875	1875	1875	0
84	20231206	191000	70506754	1875	1875	1875	1875	0
85	20231206	190900	70506754	1875	1875	1875	1875	0
86	20231206	190800	70506754	1875	1875	1875	1875	0
87	20231206	190700	70506754	1875	1875	1875	1875	0
88	20231206	190600	70506754	1875	1875	1875	1875	0
89	20231206	190500	70506754	1875	1875	1875	1875	0
90	20231206	190400	70506754	1875	1875	1875	1875	0
91	20231206	190300	70506754	1875	1875	1875	1875	0
92	20231206	190200	70506754	1875	1875	1875	1875	1423
93	20231206	190100	70506754	1875	1875	1875	1875	0
94	20231206	190000	70506754	1875	1875	1875	1875	0
95	20231206	185900	70506754	1875	1875	1875	1875	0
96	20231206	185800	70506754	1875	1875	1875	1875	0
97	20231206	185700	70506754	1875	1875	1875	1875	0
98	20231206	185600	70506754	1875	1875	1875	1875	0
99	20231206	185500	70506754	1875	1875	1875	1875	0
100	20231206	185400	70506754	1875	1875	1875	1875	0
101	20231206	185300	70506754	1875	1875	1875	1875	0
102	20231206	185200	70506754	1875	1875	1875	1875	0
103	20231206	185100	70506754	1875	1875	1875	1875	0
104	20231206	185000	70506754	1875	1875	1875	1875	0
105	20231206	184900	70506754	1875	1875	1875	1875	0
106	20231206	184800	70506754	1875	1875	1875	1875	0
107	20231206	184700	70506754	1875	1875	1875	1875	0
108	20231206	184600	70506754	1875	1875	1875	1875	0
109	20231206	184500	70506754	1875	1875	1875	1875	0
110	20231206	184400	70506754	1875	1875	1875	1875	0
111	20231206	184300	70506754	1875	1875	1875	1875	0
112	20231206	184200	70506754	1875	1875	1875	1875	0
113	20231206	184100	70506754	1875	1875	1875	1875	0
114	20231206	184000	70506754	1875	1875	1875	1875	0
115	20231206	183900	70506754	1875	1875	1875	1875	0
116	20231206	183800	70506754	1875	1875	1875	1875	0
117	20231206	183700	70506754	1875	1875	1875	1875	0
118	20231206	183600	70506754	1875	1875	1875	1875	0
119	20231206	183500	70506754	1875	1875	1875	1875	0
120	20231206	183400	70506754	1875	1875	1875	1875	0
121	20231206	183300	70506754	1875	1875	1875	1875	0
122	20231206	183200	70506754	1875	1875	1875	1875	1423
123	20231206	183100	70506754	1875	1875	1875	1875	0
124	20231206	183000	70506754	1875	1875	1875	1875	0
125	20231206	182900	70506754	1875	1875	1875	1875	0
126	20231206	182800	70506754	1875	1875	1875	1875	0
127	20231206	182700	70506754	1875	1875	1875	1875	0
128	20231206	182600	70506754	1875	1875	1875	1875	0
129	20231206	182500	70506754	1875	1875	1875	1875	0
130	20231206	182400	70506754	1875	1875	1875	1875	0
131	20231206	182300	70506754	1875	1875	1875	1875	0
132	20231206	182200	70506754	1875	1875	1875	1875	0
133	20231206	182100	70506754	1875	1875	1875	1875	0
134	20231206	182000	70506754	1875	1875	1875	1875	0
135	20231206	181900	70506754	1875	1875	1875	1875	0
136	20231206	181800	70506754	1875	1875	1875	1875	0
137	20231206	181700	70506754	1875	1875	1875	1875	0
138	20231206	181600	70506754	1875	1875	1875	1875	0
139	20231206	181500	70506754	1875	1875	1875	1875	0
140	20231206	181400	70506754	1875	1875	1875	1875	0
141	20231206	181300	70506754	1875	1875	1875	1875	0
142	20231206	181200	70506754	1875	1875	1875	1875	0
143	20231206	181100	70506754	1875	1875	1875	1875	0
144	20231206	181000	70506754	1875	1875	1875	1875	0
145	20231206	180900	70506754	1875	1875	1875	1875	0
146	20231206	180800	70506754	1875	1875	1875	1875	0
147	20231206	180700	70506754	1875	1875	1875	1875	0
148	20231206	180600	70506754	1875	1875	1875	1875	0
149	20231206	180500	70506754	1875	1875	1875	1875	0
150	20231206	180400	70506754	1875	1875	1875	1875	0
151	20231206	180300	70506754	1875	1875	1875	1875	0
152	20231206	180200	70506754	1875	1875	1875	1875	1423
153	20231206	180100	70506754	1875	1875	1875	1875	0
154	20231206	180000	70506754	1875	1875	1875	1875	0
155	20231206	175900	70506754	1875	1875	1875	1875	0
156	20231206	175800	70506754	1875	1875	1875	1875	0
157	20231206	175700	70506754	1875	1875	1875	1875	0
158	20231206	175600	70506754	1875	1875	1875	1875	0
159	20231206	175500	70506754	1875	1875	1875	1875	0
160	20231206	175400	70506754	1875	1875	1875	1875	0
161	20231206	175300	70506754	1875	1875	1875	1875	0
162	20231206	175200	70506754	1875	1875	1875	1875	0
163	20231206	175100	70506754	1875	1875	1875	1875	0
164	20231206	175000	70506754	1875	1875	1875	1875	0
165	20231206	174900	70506754	1875	1875	1875	1875	0
166	20231206	174800	70506754	1875	1875	1875	1875	0
167	20231206	174700	70506754	1875	1875	1875	1875	0
168	20231206	174600	70506754	1875	1875	1875	1875	0
169	20231206	174500	70506754	1875	1875	1875	1875	0
170	20231206	174400	70506754	1875	1875	1875	1875	0
171	20231206	174300	70506754	1875	1875	1875	1875	0
172	20231206	174200	70506754	1875	1875	1875	1875	0
173	20231206	174100	70506754	1875	1875	1875	1875	0
174	20231206	174000	70506754	1875	1875	1875	1875	0
175	20231206	173900	70506754	1875	1875	1875	1875	0
176	20231206	173800	70506754	1875	1875	1875	1875	0
177	20231206	173700	70506754	1875	1875	1875	1875	0
178	20231206	173600	70506754	1875	1875	1875	1875	0
179	20231206	173500	70506754	1875	1875	1875	1875	0
180	20231206	173400	70506754	1875	1875	1875	1875	0
181	20231206	173300	70506754	1875	1875	1875	1875	0
182	20231206	173200	70506754	1875	1875	1875	1875	1423
183	20231206	173100	70506754	1875	1875	1875	1875	0
184	20231206	173000	70506754	1875	1875	1875	1875	0
185	20231206	172900	70506754	1875	1875	1875	1875	0
186	20231206	172800	70506754	1875	1875	1875	1875	0
187	20231206	172700	70506754	1875	1875	1875	1875	0
188	20231206	172600	70506754	1875	1875	1875	1875	0
189	20231206	172500	70506754	1875	1875	1875	1875	0
190	20231206	172400	70506754	1875	1875	1875	1875	0
191	20231206	172300	70506754	1875	1875	1875	1875	0
192	20231206	172200	70506754	1875	1875	1875	1875	0
193	20231206	172100	70506754	1875	1875	1875	1875	0
194	20231206	172000	70506754	1875	1875	1875	1875	0
195	20231206	171900	70506754	1875	1875	1875	1875	0
196	20231206	171800	70506754	1875	1875	1875	1875	0
197	20231206	171700	70506754	1875	1875	1875	1875	0
198	20231206	171600	70506754	1875	1875	1875	1875	0
199	20231206	171500	70506754	1875	1875	1875	1875	0
200	20231206	171400	70506754	1875	1875	1875	1875	0
201	20231206	171300	70506754	1875	1875	1875	1875	0
202	20231206	171200	70506754	1875	1875	1875	1875	0
203	20231206	171100	70506754	1875	1875	1875	1875	0
204	20231206	171000	70506754	1875	1875	1875	1875	0
205	20231206	170900	70506754	1875	1875	1875	1875	0
206	20231206	170800	70506754	1875	1875	1875	1875	0
207	20231206	170700	70506754	1875	1875	1875	1875	0
208	20231206	170600	70506754	1875	1875	1875	1875	0
209	20231206	170500	70506754	1875	1875	1875	1875	0
210	20231206	170400	70506754	1875	1875	1875	1875	0
211	20231206	170300	70506754	1875	1875	1875	1875	0
212	20231206	170200	70506754	1875	1875	1875	1875	1423
213	20231206	170100	70506754	1875	1875	1875	1875	0
214	20231206	170000	70506754	1875	1875	1875	1875	0
215	20231206	165900	70506754	1875	1875	1875	1875	0
216	20231206	165800	70506754	1875	1875	1875	1875	0
217	20231206	165700	70506754	1875	1875	1875	1875	0
218	20231206	165600	70506754	1875	1875	1875	1875	0
219	20231206	165500	70506754	1875	1875	1875	1875	0
220	20231206	165400	70506754	1875	1875	1875	1875	0
221	20231206	165300	70506754	1875	1875	1875	1875	0
222	20231206	165200	70506754	1875	1875	1875	1875	0
223	20231206	165100	70506754	1875	1875	1875	1875	0
224	20231206	165000	70506754	1875	1875	1875	1875	0
225	20231206	164900	70506754	1875	1875	1875	1875	0
226	20231206	164800	70506754	1875	1875	1875	1875	0
227	20231206	164700	70506754	1875	1875	1875	1875	0
228	20231206	164600	70506754	1875	1875	1875	1875	0
229	20231206	164500	70506754	1875	1875	1875	1875	0
230	20231206	164400	70506754	1875	1875	1875	1875	0
231	20231206	164300	70506754	1875	1875	1875	1875	0
232	20231206	164200	70506754	1875	1875	1875	1875	0
233	20231206	164100	70506754	1875	1875	1875	1875	0
234	20231206	164000	70506754	1875	1875	1875	1875	0
235	20231206	163900	70506754	1875	1875	1875	1875	0
236	20231206	163800	70506754	1875	1875	1875	1875	0
237	20231206	163700	70506754	1875	1875	1875	1875	0
238	20231206	163600	70506754	1875	1875	1875	1875	0
239	20231206	163500	70506754	1875	1875	1875	1875	0
240	20231206	163400	70506754	1875	1875	1875	1875	0
241	20231206	163300	70506754	1875	1875	1875	1875	0
242	20231206	163200	70506754	1875	1875	1875	1875	1423
243	20231206	163100	70506754	1875	1875	1875	1875	0
244	20231206	163000	70506754	1875	1875	1875	1875	0
245	20231206	162900	70506754	1875	1875	1875	1875	0
246	20231206	162800	70506754	1875	1875	1875	1875	0
247	20231206	162700	70506754	1875	1875	1875	1875	0
248	20231206	162600	70506754	1875	1875	1875	1875	0
249	20231206	162500	70506754	1875	1875	1875	1875	0
250	20231206	162400	70506754	1875	1875	1875	1875	0
251	20231206	162300	70506754	1875	1875	1875	1875	0
252	20231206	162200	70506754	1875	1875	1875	1875	0
253	20231206	162100	70506754	1875	1875	1875	1875	0
254	20231206	162000	70506754	1875	1875	1875	1875	0
255	20231206	161900	70506754	1875	1875	1875	1875	0
256	20231206	161800	70506754	1875	1875	1875	1875	0
257	20231206	161700	70506754	1875	1875	1875	1875	0
258	20231206	161600	70506754	1875	1875	1875	1875	0
259	20231206	161500	70506754	1875	1875	1875	1875	0
260	20231206	161400	70506754	1875	1875	1875	1875	0
261	20231206	161300	70506754	1875	1875	1875	1875	0
262	20231206	161200	70506754	1875	1875	1875	1875	0
263	20231206	161100	70506754	1875	1875	1875	1875	0
264	20231206	161000	70506754	1875	1875	1875	1875	0
265	20231206	160900	70506754	1875	1875	1875	1875	0
266	20231206	160800	70506754	1875	1875	1875	1875	0
267	20231206	160700	70506754	1875	1875	1875	1875	0
268	20231206	160600	70506754	1875	1875	1875	1875	0
269	20231206	160500	70506754	1875	1875	1875	1875	0
270	20231206	160400	70506754	1875	1875	1875	1875	0
271	20231206	160300	70506754	1875	1875	1875	1875	0
272	20231206	160200	70506754	1875	1875	1875	1875	1423
273	20231206	160100	70506754	1875	1875	1875	1875	0
274	20231206	160000	70506754	1875	1875	1875	1875	0
275	20231206	155900	70506754	1875	1875	1875	1875	0
276	20231206	155800	70506754	1875	1875	1875	1875	0
277	20231206	155700	70506754	1875	1875	1875	1875	0
278	20231206	155600	70506754	1875	1875	1875	1875	0
279	20231206	155500	70506754	1875	1875	1875	1875	0
280	20231206	155400	70506754	1875	1875	1875	1875	0
281	20231206	155300	70506754	1875	1875	1875	1875	0
282	20231206	155200	70506754	1875	1875	1875	1875	0
283	20231206	155100	70506754	1875	1875	1875	1875	0
284	20231206	155000	70506754	1875	1875	1875	1875	0
285	20231206	154900	70506754	1875	1875	1875	1875	0
286	20231206	154800	70506754	1875	1875	1875	1875	0
287	20231206	154700	70506754	1875	1875	1875	1875	0
288	20231206	154600	70506754	1875	1875	1875	1875	0
289	20231206	154500	70506754	1875	1875	1875	1875	0
290	20231206	154400	70506754	1875	1875	1875	1875	0
291	20231206	154300	70506754	1875	1875	1875	1875	0
292	20231206	154200	70506754	1875	1875	1875	1875	0
293	20231206	154100	70506754	1875	1875	1875	1875	0
294	20231206	154000	70506754	1875	1875	1875	1875	0
295	20231206	153900	70506754	1875	1875	1875	1875	0
296	20231206	153800	70506754	1875	1875	1875	1875	0
297	20231206	153700	70506754	1875	1875	1875	1875	0
298	20231206	153600	70506754	1875	1875	1875	1875	0
299	20231206	153500	70506754	1875	1875	1875	1875	0
300	20231206	153400	70506754	1875	1875	1875	1875	0
301	20231206	153300	70506754	1875	1875	1875	1875	0
302	20231206	153200	70506754	1875	1875	1875	1875	1423
303	20231206	153100	70506754	1875	1875	1875	1875	0
304	20231206	153000	70506754	1875	1875	1875	1875	1423
305	20231206	152900	67838629	1879	1879	1879	1879	0
306	20231206	152800	67838629	1879	1879	1879	1879	0
307	20231206	152700	67838629	1879	1879	1879	1879	0
308	20231206	152600	67838629	1879	1879	1879	1879	0
309	20231206	152500	67838629	1879	1879	1879	1879	0
310	20231206	152400	67838629	1879	1879	1879	1879	0
311	20231206	152300	67838629	1879	1879	1879	1879	0
312	20231206	152200	67838629	1879	1879	1879	1879	0
313	20231206	152100	67838629	1879	1879	1879	1879	0
314	20231206	152000	67838629	1879	1879	1879	1879	0
315	20231206	151900	67838629	1879	1874	1879	1874	204
316	20231206	151800	67456293	1869	1870	1870	1869	100
317	20231206	151700	67269388	1873	1873	1873	1873	2358
318	20231206	151600	62852854	1868	1870	1873	1868	100
319	20231206	151500	62665753	1870	1861	1871	1861	1733
320	20231206	151400	59431956	1860	1860	1860	1860	20
321	20231206	151300	59394756	1860	1860	1860	1860	0
322	20231206	151200	59394756	1860	1860	1860	1860	0
323	20231206	151100	59394756	1860	1860	1860	1860	1
324	20231206	151000	59392896	1860	1860	1860	1860	166
325	20231206	150900	59084136	1861	1861	1861	1861	0
326	20231206	150800	59084136	1861	1861	1861	1861	17
327	20231206	150700	59052499	1861	1863	1863	1861	155
328	20231206	150600	58764037	1863	1863	1863	1863	120
329	20231206	150500	58540477	1869	1869	1869	1869	29
330	20231206	150400	58486276	1871	1871	1871	1871	0
331	20231206	150300	58486276	1871	1871	1871	1871	0
332	20231206	150200	58486276	1871	1871	1871	1871	0
333	20231206	150100	58486276	1871	1871	1871	1871	1
334	20231206	150000	58484405	1871	1871	1871	1871	4
335	20231206	145900	58476921	1871	1871	1871	1871	0
336	20231206	145800	58476921	1871	1871	1871	1871	16
337	20231206	145700	58446985	1871	1871	1871	1871	0
338	20231206	145600	58446985	1871	1871	1871	1871	0
339	20231206	145500	58446985	1871	1871	1871	1871	5
340	20231206	145400	58437630	1871	1871	1871	1871	0
341	20231206	145300	58437630	1871	1871	1871	1871	30
342	20231206	145200	58381500	1873	1873	1873	1873	0
343	20231206	145100	58381500	1873	1873	1873	1873	0
344	20231206	145000	58381500	1873	1873	1873	1873	0
345	20231206	144900	58381500	1873	1873	1873	1873	0
346	20231206	144800	58381500	1873	1873	1873	1873	0
347	20231206	144700	58381500	1873	1873	1873	1873	1
348	20231206	144600	58379627	1869	1869	1869	1869	0
349	20231206	144500	58379627	1869	1869	1869	1869	1
350	20231206	144400	58377758	1874	1874	1874	1874	0
351	20231206	144300	58377758	1874	1874	1874	1874	0
352	20231206	144200	58377758	1874	1874	1874	1874	58
353	20231206	144100	58269066	1874	1874	1874	1874	0
354	20231206	144000	58269066	1874	1874	1874	1874	0
355	20231206	143900	58269066	1874	1874	1874	1874	1
356	20231206	143800	58267192	1870	1870	1870	1870	800
357	20231206	143700	56771192	1871	1871	1871	1871	0
358	20231206	143600	56771192	1871	1871	1871	1871	0
359	20231206	143500	56771192	1871	1871	1871	1871	0
360	20231206	143400	56771192	1871	1871	1871	1871	0
361	20231206	143300	56771192	1871	1871	1871	1871	0
362	20231206	143200	56771192	1871	1869	1871	1869	329
363	20231206	143100	56156227	1869	1869	1869	1869	0
364	20231206	143000	56156227	1869	1869	1869	1869	1
365	20231206	142900	56154358	1869	1869	1869	1869	0
366	20231206	142800	56154358	1869	1869	1869	1869	0
367	20231206	142700	56154358	1869	1869	1869	1869	0
368	20231206	142600	56154358	1869	1869	1869	1869	1
369	20231206	142500	56152489	1871	1871	1871	1871	0
370	20231206	142400	56152489	1871	1871	1871	1871	0
371	20231206	142300	56152489	1871	1871	1871	1871	0
372	20231206	142200	56152489	1871	1871	1871	1871	0
373	20231206	142100	56152489	1871	1871	1871	1871	0
374	20231206	142000	56152489	1871	1871	1871	1871	0
375	20231206	141900	56152489	1871	1871	1871	1871	0
376	20231206	141800	56152489	1871	1871	1871	1871	0
377	20231206	141700	56152489	1871	1871	1871	1871	0
378	20231206	141600	56152489	1871	1871	1871	1871	0
379	20231206	141500	56152489	1871	1871	1871	1871	0
380	20231206	141400	56152489	1871	1871	1871	1871	0
381	20231206	141300	56152489	1871	1871	1871	1871	0
382	20231206	141200	56152489	1871	1871	1871	1871	0
383	20231206	141100	56152489	1871	1871	1871	1871	0
384	20231206	141000	56152489	1871	1871	1871	1871	0
385	20231206	140900	56152489	1871	1871	1871	1871	0
386	20231206	140800	56152489	1871	1871	1871	1871	0
387	20231206	140700	56152489	1871	1871	1871	1871	0
388	20231206	140600	56152489	1871	1871	1871	1871	2
389	20231206	140500	56148747	1847	1868	1868	1847	1000
390	20231206	140400	54290326	1872	1872	1872	1872	0
391	20231206	140300	54290326	1872	1872	1872	1872	0
392	20231206	140200	54290326	1872	1872	1872	1872	0
393	20231206	140100	54290326	1872	1872	1872	1872	0
394	20231206	140000	54290326	1872	1872	1872	1872	51
395	20231206	135900	54194854	1872	1872	1872	1872	100
396	20231206	135800	54007654	1872	1872	1872	1872	11
397	20231206	135700	53987062	1880	1880	1880	1880	0
398	20231206	135600	53987062	1880	1880	1880	1880	0
399	20231206	135500	53987062	1880	1880	1880	1880	0
400	20231206	135400	53987062	1880	1880	1880	1880	0
401	20231206	135300	53987062	1880	1880	1880	1880	5
402	20231206	135200	53977662	1880	1880	1880	1880	0
403	20231206	135100	53977662	1880	1880	1880	1880	0
404	20231206	135000	53977662	1880	1880	1880	1880	0
405	20231206	134900	53977662	1880	1880	1880	1880	0
406	20231206	134800	53977662	1880	1880	1880	1880	1
407	20231206	134700	53975782	1872	1872	1872	1872	43
408	20231206	134600	53895286	1881	1881	1881	1881	0
409	20231206	134500	53895286	1881	1881	1881	1881	0
410	20231206	134400	53895286	1881	1881	1881	1881	0
411	20231206	134300	53895286	1881	1880	1881	1880	200
412	20231206	134200	53519141	1880	1876	1880	1876	1250
413	20231206	134100	51172941	1876	1876	1876	1876	0
414	20231206	134000	51172941	1876	1876	1876	1876	0
415	20231206	133900	51172941	1876	1876	1876	1876	0
416	20231206	133800	51172941	1876	1876	1876	1876	0
417	20231206	133700	51172941	1876	1876	1876	1876	0
418	20231206	133600	51172941	1876	1876	1876	1876	0
419	20231206	133500	51172941	1876	1881	1881	1876	132
420	20231206	133400	50925189	1884	1872	1885	1872	221
421	20231206	133300	50509989	1872	1872	1872	1872	0
422	20231206	133200	50509989	1872	1872	1872	1872	0
423	20231206	133100	50509989	1872	1872	1872	1872	0
424	20231206	133000	50509989	1872	1872	1872	1872	0
425	20231206	132900	50509989	1872	1872	1872	1872	0
426	20231206	132800	50509989	1872	1872	1872	1872	0
427	20231206	132700	50509989	1872	1872	1872	1872	0
428	20231206	132600	50509989	1872	1872	1872	1872	100
429	20231206	132500	50322789	1877	1877	1877	1877	1
430	20231206	132400	50320912	1877	1877	1877	1877	0
431	20231206	132300	50320912	1877	1877	1877	1877	0
432	20231206	132200	50320912	1877	1877	1877	1877	0
433	20231206	132100	50320912	1877	1876	1877	1876	25
434	20231206	132000	50274007	1876	1876	1876	1876	10
435	20231206	131900	50255247	1885	1877	1885	1877	24
436	20231206	131800	50210191	1879	1875	1886	1875	95
437	20231206	131700	50031823	1875	1850	1875	1850	5000
438	20231206	131600	40749375	1850	1850	1850	1850	0
439	20231206	131500	40749375	1850	1850	1850	1850	0
440	20231206	131400	40749375	1850	1850	1850	1850	0
441	20231206	131300	40749375	1850	1842	1850	1842	36
442	20231206	131200	40683055	1842	1843	1843	1842	64
443	20231206	131100	40565153	1843	1843	1843	1843	49
444	20231206	131000	40474846	1843	1843	1843	1843	51
445	20231206	130900	40380853	1845	1845	1845	1845	1
446	20231206	130800	40379008	1850	1850	1850	1850	0
447	20231206	130700	40379008	1850	1850	1850	1850	1
448	20231206	130600	40377158	1845	1845	1845	1845	0
449	20231206	130500	40377158	1845	1845	1845	1845	0
450	20231206	130400	40377158	1845	1845	1845	1845	0
451	20231206	130300	40377158	1845	1845	1845	1845	0
452	20231206	130200	40377158	1845	1847	1847	1845	147
453	20231206	130100	40105867	1847	1848	1848	1847	340
454	20231206	130000	39477809	1851	1851	1851	1851	0
455	20231206	125900	39477809	1851	1851	1851	1851	0
456	20231206	125800	39477809	1851	1851	1851	1851	0
457	20231206	125700	39477809	1851	1851	1851	1851	1
458	20231206	125600	39475958	1851	1851	1851	1851	0
459	20231206	125500	39475958	1851	1851	1851	1851	6
460	20231206	125400	39464852	1851	1851	1851	1851	0
461	20231206	125300	39464852	1851	1851	1851	1851	0
462	20231206	125200	39464852	1851	1851	1851	1851	0
463	20231206	125100	39464852	1851	1851	1851	1851	0
464	20231206	125000	39464852	1851	1851	1851	1851	0
465	20231206	124900	39464852	1851	1851	1851	1851	0
466	20231206	124800	39464852	1851	1851	1851	1851	0
467	20231206	124700	39464852	1851	1851	1851	1851	0
468	20231206	124600	39464852	1851	1851	1851	1851	0
469	20231206	124500	39464852	1851	1851	1851	1851	0
470	20231206	124400	39464852	1851	1851	1851	1851	94
471	20231206	124300	39290858	1848	1848	1848	1848	0
472	20231206	124200	39290858	1848	1848	1848	1848	38
473	20231206	124100	39220634	1851	1851	1851	1851	0
474	20231206	124000	39220634	1851	1851	1851	1851	100
475	20231206	123900	39035534	1851	1851	1851	1851	0
476	20231206	123800	39035534	1851	1851	1851	1851	0
477	20231206	123700	39035534	1851	1851	1851	1851	0
478	20231206	123600	39035534	1851	1851	1851	1851	1
479	20231206	123500	39033683	1848	1848	1848	1848	10
480	20231206	123400	39015203	1851	1851	1851	1851	0
481	20231206	123300	39015203	1851	1851	1851	1851	0
482	20231206	123200	39015203	1851	1851	1851	1851	0
483	20231206	123100	39015203	1851	1851	1851	1851	0
484	20231206	123000	39015203	1851	1851	1851	1851	5
485	20231206	122900	39005948	1853	1853	1853	1853	0
486	20231206	122800	39005948	1853	1853	1853	1853	0
487	20231206	122700	39005948	1853	1853	1853	1853	0
488	20231206	122600	39005948	1853	1853	1853	1853	0
489	20231206	122500	39005948	1853	1853	1853	1853	0
490	20231206	122400	39005948	1853	1853	1853	1853	0
491	20231206	122300	39005948	1853	1853	1853	1853	0
492	20231206	122200	39005948	1853	1853	1853	1853	0
493	20231206	122100	39005948	1853	1838	1853	1838	200
494	20231206	122000	38636828	1838	1847	1847	1838	60
495	20231206	121900	38526098	1847	1847	1847	1847	1
496	20231206	121800	38524251	1838	1838	1838	1838	0
497	20231206	121700	38524251	1838	1840	1840	1838	3
498	20231206	121600	38518734	1833	1833	1833	1833	0
499	20231206	121500	38518734	1833	1833	1833	1833	0
500	20231206	121400	38518734	1833	1850	1850	1831	3457
501	20231206	121300	32163990	1855	1855	1855	1855	0
502	20231206	121200	32163990	1855	1855	1855	1855	0
503	20231206	121100	32163990	1855	1855	1855	1855	0
504	20231206	121000	32163990	1855	1855	1855	1855	8
505	20231206	120900	32149150	1855	1855	1855	1855	0
506	20231206	120800	32149150	1855	1855	1855	1855	0
507	20231206	120700	32149150	1855	1855	1855	1855	0
508	20231206	120600	32149150	1855	1855	1855	1855	0
509	20231206	120500	32149150	1855	1855	1855	1855	0
510	20231206	120400	32149150	1855	1855	1855	1855	0
511	20231206	120300	32149150	1855	1855	1855	1855	0
512	20231206	120200	32149150	1855	1855	1855	1855	0
513	20231206	120100	32149150	1855	1855	1855	1855	1
514	20231206	120000	32147295	1845	1845	1845	1845	0
515	20231206	115900	32147295	1845	1845	1845	1845	0
516	20231206	115800	32147295	1845	1851	1851	1845	500
517	20231206	115700	31224390	1851	1851	1851	1851	87
518	20231206	115600	31063353	1856	1856	1856	1856	0
519	20231206	115500	31063353	1856	1856	1856	1856	0
520	20231206	115400	31063353	1856	1856	1856	1856	0
521	20231206	115300	31063353	1856	1856	1856	1856	0
522	20231206	115200	31063353	1856	1856	1856	1856	100
523	20231206	115100	30877753	1856	1856	1856	1856	0
524	20231206	115000	30877753	1856	1856	1856	1856	0
525	20231206	114900	30877753	1856	1856	1856	1856	0
526	20231206	114800	30877753	1856	1854	1856	1854	2
527	20231206	114700	30874043	1854	1854	1854	1854	100
528	20231206	114600	30688643	1854	1851	1854	1851	10
529	20231206	114500	30670130	1851	1850	1851	1850	921
530	20231206	114400	28966279	1848	1848	1848	1848	0
531	20231206	114300	28966279	1848	1848	1848	1848	0
532	20231206	114200	28966279	1848	1848	1848	1848	0
533	20231206	114100	28966279	1848	1848	1848	1848	0
534	20231206	114000	28966279	1848	1848	1848	1848	0
535	20231206	113900	28966279	1848	1848	1848	1848	0
536	20231206	113800	28966279	1848	1848	1848	1848	0
537	20231206	113700	28966279	1848	1846	1848	1846	884
538	20231206	113600	27333300	1846	1846	1846	1846	0
539	20231206	113500	27333300	1846	1846	1846	1846	0
540	20231206	113400	27333300	1846	1846	1846	1846	50
541	20231206	113300	27241000	1846	1846	1846	1846	0
542	20231206	113200	27241000	1846	1846	1846	1846	35
543	20231206	113100	27176390	1846	1846	1846	1846	1
544	20231206	113000	27174544	1843	1843	1843	1843	0
545	20231206	112900	27174544	1843	1843	1843	1843	0
546	20231206	112800	27174544	1843	1843	1843	1843	0
547	20231206	112700	27174544	1843	1843	1843	1843	0
548	20231206	112600	27174544	1843	1843	1843	1843	929
549	20231206	112500	25462397	1843	1843	1843	1843	0
550	20231206	112400	25462397	1843	1843	1843	1843	0
551	20231206	112300	25462397	1843	1843	1843	1843	0
552	20231206	112200	25462397	1843	1843	1843	1843	88
553	20231206	112100	25300213	1843	1843	1843	1843	6
554	20231206	112000	25289155	1843	1843	1843	1843	4
555	20231206	111900	25281783	1843	1843	1843	1843	40
556	20231206	111800	25208063	1844	1846	1846	1844	66
557	20231206	111700	25086319	1846	1846	1846	1846	48
558	20231206	111600	24997711	1846	1846	1846	1846	0
559	20231206	111500	24997711	1846	1846	1846	1846	0
560	20231206	111400	24997711	1846	1846	1846	1846	0
561	20231206	111300	24997711	1846	1846	1846	1846	0
562	20231206	111200	24997711	1846	1846	1846	1846	0
563	20231206	111100	24997711	1846	1846	1846	1846	550
564	20231206	111000	23982411	1846	1846	1846	1846	0
565	20231206	110900	23982411	1846	1846	1846	1846	9
566	20231206	110800	23965797	1847	1847	1847	1847	0
567	20231206	110700	23965797	1847	1847	1847	1847	2
568	20231206	110600	23962103	1846	1846	1846	1846	0
569	20231206	110500	23962103	1846	1846	1846	1846	0
570	20231206	110400	23962103	1846	1846	1846	1846	0
571	20231206	110300	23962103	1846	1846	1846	1846	0
572	20231206	110200	23962103	1846	1846	1846	1846	0
573	20231206	110100	23962103	1846	1846	1846	1846	50
574	20231206	110000	23869803	1847	1847	1847	1847	9
575	20231206	105900	23853180	1846	1846	1846	1846	0
576	20231206	105800	23853180	1846	1847	1847	1846	108
577	20231206	105700	23653776	1848	1848	1848	1848	0
578	20231206	105600	23653776	1848	1848	1848	1848	0
579	20231206	105500	23653776	1848	1848	1848	1848	2
580	20231206	105400	23650080	1848	1848	1848	1848	0
581	20231206	105300	23650080	1848	1848	1848	1848	22
582	20231206	105200	23609424	1848	1848	1848	1848	0
583	20231206	105100	23609424	1848	1848	1848	1848	13
584	20231206	105000	23585400	1848	1848	1848	1848	4
585	20231206	104900	23578008	1847	1847	1847	1847	0
586	20231206	104800	23578008	1847	1847	1847	1847	0
587	20231206	104700	23578008	1847	1847	1847	1847	5
588	20231206	104600	23568773	1849	1849	1849	1849	0
589	20231206	104500	23568773	1849	1849	1849	1849	0
590	20231206	104400	23568773	1849	1849	1849	1849	466
591	20231206	104300	22707139	1849	1849	1849	1849	0
592	20231206	104200	22707139	1849	1849	1849	1849	0
593	20231206	104100	22707139	1849	1849	1849	1849	0
594	20231206	104000	22707139	1849	1849	1849	1849	0
595	20231206	103900	22707139	1849	1849	1849	1849	0
596	20231206	103800	22707139	1849	1849	1849	1849	0
597	20231206	103700	22707139	1849	1851	1851	1849	353
598	20231206	103600	22054437	1851	1851	1851	1851	0
599	20231206	103500	22054437	1851	1851	1851	1851	0
600	20231206	103400	22054437	1851	1851	1851	1851	1
601	20231206	103300	22052586	1851	1851	1851	1851	0
602	20231206	103200	22052586	1851	1851	1851	1851	0
603	20231206	103100	22052586	1851	1851	1851	1851	0
604	20231206	103000	22052586	1851	1851	1851	1851	0
605	20231206	102900	22052586	1851	1851	1851	1851	0
606	20231206	102800	22052586	1851	1851	1851	1851	0
607	20231206	102700	22052586	1851	1851	1851	1851	0
608	20231206	102600	22052586	1851	1851	1851	1851	3
609	20231206	102500	22047033	1851	1851	1851	1851	0
610	20231206	102400	22047033	1851	1851	1851	1851	0
611	20231206	102300	22047033	1851	1854	1854	1851	3
612	20231206	102200	22041475	1854	1854	1854	1854	0
613	20231206	102100	22041475	1854	1854	1854	1854	0
614	20231206	102000	22041475	1854	1854	1854	1854	0
615	20231206	101900	22041475	1854	1854	1854	1854	300
616	20231206	101800	21485275	1854	1854	1854	1854	0
617	20231206	101700	21485275	1854	1854	1854	1854	0
618	20231206	101600	21485275	1854	1854	1854	1854	12
619	20231206	101500	21463027	1856	1856	1856	1856	0
620	20231206	101400	21463027	1856	1856	1856	1856	0
621	20231206	101300	21463027	1856	1856	1856	1856	0
622	20231206	101200	21463027	1856	1856	1856	1856	0
623	20231206	101100	21463027	1856	1856	1856	1856	0
624	20231206	101000	21463027	1856	1856	1856	1856	0
625	20231206	100900	21463027	1856	1856	1856	1856	0
626	20231206	100800	21463027	1856	1856	1856	1856	0
627	20231206	100700	21463027	1856	1856	1856	1856	0
628	20231206	100600	21463027	1856	1856	1856	1856	0
629	20231206	100500	21463027	1856	1856	1856	1856	0
630	20231206	100400	21463027	1856	1856	1856	1856	0
631	20231206	100300	21463027	1856	1856	1856	1856	2
632	20231206	100200	21459315	1841	1841	1841	1841	0
633	20231206	100100	21459315	1841	1841	1841	1841	1
634	20231206	100000	21457474	1856	1856	1856	1856	0
635	20231206	095900	21457474	1856	1856	1856	1856	2
636	20231206	095800	21453762	1856	1856	1856	1856	0
637	20231206	095700	21453762	1856	1856	1856	1856	1
638	20231206	095600	21451906	1856	1856	1856	1856	16
639	20231206	095500	21422210	1856	1856	1856	1856	0
640	20231206	095400	21422210	1856	1856	1856	1856	0
641	20231206	095300	21422210	1856	1856	1856	1856	0
642	20231206	095200	21422210	1856	1856	1856	1856	0
643	20231206	095100	21422210	1856	1856	1856	1856	0
644	20231206	095000	21422210	1856	1856	1856	1856	5
645	20231206	094900	21412930	1857	1857	1857	1857	0
646	20231206	094800	21412930	1857	1857	1857	1857	0
647	20231206	094700	21412930	1857	1857	1857	1857	0
648	20231206	094600	21412930	1857	1857	1857	1856	661
649	20231206	094500	20185468	1857	1857	1857	1857	0
650	20231206	094400	20185468	1857	1857	1857	1857	0
651	20231206	094300	20185468	1857	1857	1857	1857	2
652	20231206	094200	20181754	1858	1858	1858	1858	0
653	20231206	094100	20181754	1858	1858	1858	1858	0
654	20231206	094000	20181754	1858	1858	1858	1858	0
655	20231206	093900	20181754	1858	1858	1858	1858	0
656	20231206	093800	20181754	1858	1858	1858	1858	0
657	20231206	093700	20181754	1858	1834	1858	1833	2816
658	20231206	093600	15019885	1833	1833	1833	1833	2316
659	20231206	093500	10774657	1833	1837	1837	1833	184
660	20231206	093400	10437160	1835	1835	1835	1835	0
661	20231206	093300	10437160	1835	1838	1855	1835	1015
662	20231206	093200	8573269	1857	1857	1857	1857	100
663	20231206	093100	8387569	1860	1860	1860	1860	0
664	20231206	093000	8387569	1860	1857	1860	1835	1957
665	20231206	092900	4785381	1858	1858	1858	1858	2
666	20231206	092800	4781665	1860	1860	1860	1860	0
667	20231206	092700	4781665	1860	1860	1860	1860	0
668	20231206	092600	4781665	1860	1860	1860	1860	21
669	20231206	092500	4742605	1870	1870	1870	1870	0
670	20231206	092400	4742605	1870	1870	1870	1870	0
671	20231206	092300	4742605	1870	1870	1870	1870	0
672	20231206	092200	4742605	1870	1870	1870	1870	2
673	20231206	092100	4738865	1858	1858	1858	1858	5
674	20231206	092000	4729575	1870	1870	1870	1870	0
675	20231206	091900	4729575	1870	1870	1870	1870	0
676	20231206	091800	4729575	1870	1870	1870	1870	0
677	20231206	091700	4729575	1870	1870	1870	1870	210
678	20231206	091600	4336875	1870	1870	1870	1870	0
679	20231206	091500	4336875	1870	1870	1870	1870	0
680	20231206	091400	4336875	1870	1870	1870	1870	0
681	20231206	091300	4336875	1870	1870	1870	1870	155
682	20231206	091200	4047025	1853	1853	1853	1853	0
683	20231206	091100	4047025	1853	1853	1853	1853	954
684	20231206	091000	2279263	1853	1855	1855	1853	104
685	20231206	090900	2086547	1859	1857	1859	1857	22
686	20231206	090800	2045659	1859	1862	1862	1859	15
687	20231206	090700	2017767	1864	1864	1864	1864	0
688	20231206	090600	2017767	1864	1864	1864	1864	0
689	20231206	090500	2017767	1864	1864	1864	1864	0
690	20231206	090400	2017767	1864	1866	1866	1864	22
691	20231206	090300	1976757	1870	1885	1885	1870	22
692	20231206	090200	1935317	1891	1864	1891	1864	904
693	20231206	090100	244184	1864	1864	1864	1864	0
694	20231206	090000	244184	1864	1864	1864	1864	131