KissMeData/066980/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194100	209882415	1651	1651	1651	1651	3667
3	20231204	194000	209882415	1651	1651	1651	1651	0
4	20231204	193900	209882415	1651	1651	1651	1651	0
5	20231204	193800	209882415	1651	1651	1651	1651	0
6	20231204	193700	209882415	1651	1651	1651	1651	0
7	20231204	193600	209882415	1651	1651	1651	1651	0
8	20231204	193500	209882415	1651	1651	1651	1651	0
9	20231204	193400	209882415	1651	1651	1651	1651	0
10	20231204	193300	209882415	1651	1651	1651	1651	0
11	20231204	193200	209882415	1651	1651	1651	1651	0
12	20231204	193100	209882415	1651	1651	1651	1651	0
13	20231204	193000	209882415	1651	1651	1651	1651	0
14	20231204	192900	209882415	1651	1651	1651	1651	0
15	20231204	192800	209882415	1651	1651	1651	1651	0
16	20231204	192700	209882415	1651	1651	1651	1651	0
17	20231204	192600	209882415	1651	1651	1651	1651	0
18	20231204	192500	209882415	1651	1651	1651	1651	0
19	20231204	192400	209882415	1651	1651	1651	1651	0
20	20231204	192300	209882415	1651	1651	1651	1651	0
21	20231204	192200	209882415	1651	1651	1651	1651	0
22	20231204	192100	209882415	1651	1651	1651	1651	0
23	20231204	192000	209882415	1651	1651	1651	1651	0
24	20231204	191900	209882415	1651	1651	1651	1651	0
25	20231204	191800	209882415	1651	1651	1651	1651	0
26	20231204	191700	209882415	1651	1651	1651	1651	0
27	20231204	191600	209882415	1651	1651	1651	1651	0
28	20231204	191500	209882415	1651	1651	1651	1651	0
29	20231204	191400	209882415	1651	1651	1651	1651	0
30	20231204	191300	209882415	1651	1651	1651	1651	0
31	20231204	191200	209882415	1651	1651	1651	1651	0
32	20231204	191100	209882415	1651	1651	1651	1651	3667
33	20231204	191000	209882415	1651	1651	1651	1651	0
34	20231204	190900	209882415	1651	1651	1651	1651	0
35	20231204	190800	209882415	1651	1651	1651	1651	0
36	20231204	190700	209882415	1651	1651	1651	1651	0
37	20231204	190600	209882415	1651	1651	1651	1651	0
38	20231204	190500	209882415	1651	1651	1651	1651	0
39	20231204	190400	209882415	1651	1651	1651	1651	0
40	20231204	190300	209882415	1651	1651	1651	1651	0
41	20231204	190200	209882415	1651	1651	1651	1651	0
42	20231204	190100	209882415	1651	1651	1651	1651	0
43	20231204	190000	209882415	1651	1651	1651	1651	0
44	20231204	185900	209882415	1651	1651	1651	1651	0
45	20231204	185800	209882415	1651	1651	1651	1651	0
46	20231204	185700	209882415	1651	1651	1651	1651	0
47	20231204	185600	209882415	1651	1651	1651	1651	0
48	20231204	185500	209882415	1651	1651	1651	1651	0
49	20231204	185400	209882415	1651	1651	1651	1651	0
50	20231204	185300	209882415	1651	1651	1651	1651	0
51	20231204	185200	209882415	1651	1651	1651	1651	0
52	20231204	185100	209882415	1651	1651	1651	1651	0
53	20231204	185000	209882415	1651	1651	1651	1651	0
54	20231204	184900	209882415	1651	1651	1651	1651	0
55	20231204	184800	209882415	1651	1651	1651	1651	0
56	20231204	184700	209882415	1651	1651	1651	1651	0
57	20231204	184600	209882415	1651	1651	1651	1651	0
58	20231204	184500	209882415	1651	1651	1651	1651	0
59	20231204	184400	209882415	1651	1651	1651	1651	0
60	20231204	184300	209882415	1651	1651	1651	1651	0
61	20231204	184200	209882415	1651	1651	1651	1651	0
62	20231204	184100	209882415	1651	1651	1651	1651	3667
63	20231204	184000	209882415	1651	1651	1651	1651	0
64	20231204	183900	209882415	1651	1651	1651	1651	0
65	20231204	183800	209882415	1651	1651	1651	1651	0
66	20231204	183700	209882415	1651	1651	1651	1651	0
67	20231204	183600	209882415	1651	1651	1651	1651	0
68	20231204	183500	209882415	1651	1651	1651	1651	0
69	20231204	183400	209882415	1651	1651	1651	1651	0
70	20231204	183300	209882415	1651	1651	1651	1651	0
71	20231204	183200	209882415	1651	1651	1651	1651	0
72	20231204	183100	209882415	1651	1651	1651	1651	0
73	20231204	183000	209882415	1651	1651	1651	1651	0
74	20231204	182900	209882415	1651	1651	1651	1651	0
75	20231204	182800	209882415	1651	1651	1651	1651	0
76	20231204	182700	209882415	1651	1651	1651	1651	0
77	20231204	182600	209882415	1651	1651	1651	1651	0
78	20231204	182500	209882415	1651	1651	1651	1651	0
79	20231204	182400	209882415	1651	1651	1651	1651	0
80	20231204	182300	209882415	1651	1651	1651	1651	0
81	20231204	182200	209882415	1651	1651	1651	1651	0
82	20231204	182100	209882415	1651	1651	1651	1651	0
83	20231204	182000	209882415	1651	1651	1651	1651	0
84	20231204	181900	209882415	1651	1651	1651	1651	0
85	20231204	181800	209882415	1651	1651	1651	1651	0
86	20231204	181700	209882415	1651	1651	1651	1651	0
87	20231204	181600	209882415	1651	1651	1651	1651	0
88	20231204	181500	209882415	1651	1651	1651	1651	0
89	20231204	181400	209882415	1651	1651	1651	1651	0
90	20231204	181300	209882415	1651	1651	1651	1651	0
91	20231204	181200	209882415	1651	1651	1651	1651	0
92	20231204	181100	209882415	1651	1651	1651	1651	3667
93	20231204	181000	209882415	1651	1651	1651	1651	0
94	20231204	180900	209882415	1651	1651	1651	1651	0
95	20231204	180800	209882415	1651	1651	1651	1651	0
96	20231204	180700	209882415	1651	1651	1651	1651	0
97	20231204	180600	209882415	1651	1651	1651	1651	0
98	20231204	180500	209882415	1651	1651	1651	1651	0
99	20231204	180400	209882415	1651	1651	1651	1651	0
100	20231204	180300	209882415	1651	1651	1651	1651	0
101	20231204	180200	209882415	1651	1651	1651	1651	0
102	20231204	180100	209882415	1651	1651	1651	1651	0
103	20231204	180000	209882415	1651	1651	1651	1651	0
104	20231204	175900	209882415	1651	1651	1651	1651	0
105	20231204	175800	209882415	1651	1651	1651	1651	0
106	20231204	175700	209882415	1651	1651	1651	1651	0
107	20231204	175600	209882415	1651	1651	1651	1651	0
108	20231204	175500	209882415	1651	1651	1651	1651	0
109	20231204	175400	209882415	1651	1651	1651	1651	0
110	20231204	175300	209882415	1651	1651	1651	1651	0
111	20231204	175200	209882415	1651	1651	1651	1651	0
112	20231204	175100	209882415	1651	1651	1651	1651	0
113	20231204	175000	209882415	1651	1651	1651	1651	0
114	20231204	174900	209882415	1651	1651	1651	1651	0
115	20231204	174800	209882415	1651	1651	1651	1651	0
116	20231204	174700	209882415	1651	1651	1651	1651	0
117	20231204	174600	209882415	1651	1651	1651	1651	0
118	20231204	174500	209882415	1651	1651	1651	1651	0
119	20231204	174400	209882415	1651	1651	1651	1651	0
120	20231204	174300	209882415	1651	1651	1651	1651	0
121	20231204	174200	209882415	1651	1651	1651	1651	0
122	20231204	174100	209882415	1651	1651	1651	1651	3667
123	20231204	174000	209882415	1651	1651	1651	1651	0
124	20231204	173900	209882415	1651	1651	1651	1651	0
125	20231204	173800	209882415	1651	1651	1651	1651	0
126	20231204	173700	209882415	1651	1651	1651	1651	0
127	20231204	173600	209882415	1651	1651	1651	1651	0
128	20231204	173500	209882415	1651	1651	1651	1651	0
129	20231204	173400	209882415	1651	1651	1651	1651	0
130	20231204	173300	209882415	1651	1651	1651	1651	0
131	20231204	173200	209882415	1651	1651	1651	1651	0
132	20231204	173100	209882415	1651	1651	1651	1651	0
133	20231204	173000	209882415	1651	1651	1651	1651	0
134	20231204	172900	209882415	1651	1651	1651	1651	0
135	20231204	172800	209882415	1651	1651	1651	1651	0
136	20231204	172700	209882415	1651	1651	1651	1651	0
137	20231204	172600	209882415	1651	1651	1651	1651	0
138	20231204	172500	209882415	1651	1651	1651	1651	0
139	20231204	172400	209882415	1651	1651	1651	1651	0
140	20231204	172300	209882415	1651	1651	1651	1651	0
141	20231204	172200	209882415	1651	1651	1651	1651	0
142	20231204	172100	209882415	1651	1651	1651	1651	0
143	20231204	172000	209882415	1651	1651	1651	1651	0
144	20231204	171900	209882415	1651	1651	1651	1651	0
145	20231204	171800	209882415	1651	1651	1651	1651	0
146	20231204	171700	209882415	1651	1651	1651	1651	0
147	20231204	171600	209882415	1651	1651	1651	1651	0
148	20231204	171500	209882415	1651	1651	1651	1651	0
149	20231204	171400	209882415	1651	1651	1651	1651	0
150	20231204	171300	209882415	1651	1651	1651	1651	0
151	20231204	171200	209882415	1651	1651	1651	1651	0
152	20231204	171100	209882415	1651	1651	1651	1651	3667
153	20231204	171000	209882415	1651	1651	1651	1651	0
154	20231204	170900	209882415	1651	1651	1651	1651	0
155	20231204	170800	209882415	1651	1651	1651	1651	0
156	20231204	170700	209882415	1651	1651	1651	1651	0
157	20231204	170600	209882415	1651	1651	1651	1651	0
158	20231204	170500	209882415	1651	1651	1651	1651	0
159	20231204	170400	209882415	1651	1651	1651	1651	0
160	20231204	170300	209882415	1651	1651	1651	1651	0
161	20231204	170200	209882415	1651	1651	1651	1651	0
162	20231204	170100	209882415	1651	1651	1651	1651	0
163	20231204	170000	209882415	1651	1651	1651	1651	0
164	20231204	165900	209882415	1651	1651	1651	1651	0
165	20231204	165800	209882415	1651	1651	1651	1651	0
166	20231204	165700	209882415	1651	1651	1651	1651	0
167	20231204	165600	209882415	1651	1651	1651	1651	0
168	20231204	165500	209882415	1651	1651	1651	1651	0
169	20231204	165400	209882415	1651	1651	1651	1651	0
170	20231204	165300	209882415	1651	1651	1651	1651	0
171	20231204	165200	209882415	1651	1651	1651	1651	0
172	20231204	165100	209882415	1651	1651	1651	1651	0
173	20231204	165000	209882415	1651	1651	1651	1651	0
174	20231204	164900	209882415	1651	1651	1651	1651	0
175	20231204	164800	209882415	1651	1651	1651	1651	0
176	20231204	164700	209882415	1651	1651	1651	1651	0
177	20231204	164600	209882415	1651	1651	1651	1651	0
178	20231204	164500	209882415	1651	1651	1651	1651	0
179	20231204	164400	209882415	1651	1651	1651	1651	0
180	20231204	164300	209882415	1651	1651	1651	1651	0
181	20231204	164200	209882415	1651	1651	1651	1651	0
182	20231204	164100	209882415	1651	1651	1651	1651	3667
183	20231204	164000	209882415	1651	1651	1651	1651	0
184	20231204	163900	209882415	1651	1651	1651	1651	0
185	20231204	163800	209882415	1651	1651	1651	1651	0
186	20231204	163700	209882415	1651	1651	1651	1651	0
187	20231204	163600	209882415	1651	1651	1651	1651	0
188	20231204	163500	209882415	1651	1651	1651	1651	0
189	20231204	163400	209882415	1651	1651	1651	1651	0
190	20231204	163300	209882415	1651	1651	1651	1651	0
191	20231204	163200	209882415	1651	1651	1651	1651	0
192	20231204	163100	209882415	1651	1651	1651	1651	0
193	20231204	163000	209882415	1651	1651	1651	1651	0
194	20231204	162900	209882415	1651	1651	1651	1651	0
195	20231204	162800	209882415	1651	1651	1651	1651	0
196	20231204	162700	209882415	1651	1651	1651	1651	0
197	20231204	162600	209882415	1651	1651	1651	1651	0
198	20231204	162500	209882415	1651	1651	1651	1651	0
199	20231204	162400	209882415	1651	1651	1651	1651	0
200	20231204	162300	209882415	1651	1651	1651	1651	0
201	20231204	162200	209882415	1651	1651	1651	1651	0
202	20231204	162100	209882415	1651	1651	1651	1651	0
203	20231204	162000	209882415	1651	1651	1651	1651	0
204	20231204	161900	209882415	1651	1651	1651	1651	0
205	20231204	161800	209882415	1651	1651	1651	1651	0
206	20231204	161700	209882415	1651	1651	1651	1651	0
207	20231204	161600	209882415	1651	1651	1651	1651	0
208	20231204	161500	209882415	1651	1651	1651	1651	0
209	20231204	161400	209882415	1651	1651	1651	1651	0
210	20231204	161300	209882415	1651	1651	1651	1651	0
211	20231204	161200	209882415	1651	1651	1651	1651	0
212	20231204	161100	209882415	1651	1651	1651	1651	3667
213	20231204	161000	209882415	1651	1651	1651	1651	0
214	20231204	160900	209882415	1651	1651	1651	1651	0
215	20231204	160800	209882415	1651	1651	1651	1651	0
216	20231204	160700	209882415	1651	1651	1651	1651	0
217	20231204	160600	209882415	1651	1651	1651	1651	0
218	20231204	160500	209882415	1651	1651	1651	1651	0
219	20231204	160400	209882415	1651	1651	1651	1651	0
220	20231204	160300	209882415	1651	1651	1651	1651	0
221	20231204	160200	209882415	1651	1651	1651	1651	0
222	20231204	160100	209882415	1651	1651	1651	1651	0
223	20231204	160000	209882415	1651	1651	1651	1651	0
224	20231204	155900	209882415	1651	1651	1651	1651	0
225	20231204	155800	209882415	1651	1651	1651	1651	0
226	20231204	155700	209882415	1651	1651	1651	1651	0
227	20231204	155600	209882415	1651	1651	1651	1651	0
228	20231204	155500	209882415	1651	1651	1651	1651	0
229	20231204	155400	209882415	1651	1651	1651	1651	0
230	20231204	155300	209882415	1651	1651	1651	1651	0
231	20231204	155200	209882415	1651	1651	1651	1651	0
232	20231204	155100	209882415	1651	1651	1651	1651	0
233	20231204	155000	209882415	1651	1651	1651	1651	0
234	20231204	154900	209882415	1651	1651	1651	1651	0
235	20231204	154800	209882415	1651	1651	1651	1651	0
236	20231204	154700	209882415	1651	1651	1651	1651	0
237	20231204	154600	209882415	1651	1651	1651	1651	0
238	20231204	154500	209882415	1651	1651	1651	1651	0
239	20231204	154400	209882415	1651	1651	1651	1651	0
240	20231204	154300	209882415	1651	1651	1651	1651	0
241	20231204	154200	209882415	1651	1651	1651	1651	0
242	20231204	154100	209882415	1651	1651	1651	1651	3667
243	20231204	154000	209882415	1651	1651	1651	1651	0
244	20231204	153900	209882415	1651	1651	1651	1651	0
245	20231204	153800	209882415	1651	1651	1651	1651	0
246	20231204	153700	209882415	1651	1651	1651	1651	0
247	20231204	153600	209882415	1651	1651	1651	1651	0
248	20231204	153500	209882415	1651	1651	1651	1651	0
249	20231204	153400	209882415	1651	1651	1651	1651	0
250	20231204	153300	209882415	1651	1651	1651	1651	0
251	20231204	153200	209882415	1651	1651	1651	1651	0
252	20231204	153100	209882415	1651	1651	1651	1651	0
253	20231204	153000	209882415	1651	1651	1651	1651	3667
254	20231204	152900	203828198	1654	1654	1654	1654	0
255	20231204	152800	203828198	1654	1654	1654	1654	0
256	20231204	152700	203828198	1654	1654	1654	1654	0
257	20231204	152600	203828198	1654	1654	1654	1654	0
258	20231204	152500	203828198	1654	1654	1654	1654	0
259	20231204	152400	203828198	1654	1654	1654	1654	0
260	20231204	152300	203828198	1654	1654	1654	1654	0
261	20231204	152200	203828198	1654	1654	1654	1654	0
262	20231204	152100	203828198	1654	1654	1654	1654	0
263	20231204	152000	203828198	1654	1654	1654	1654	0
264	20231204	151900	203828198	1654	1655	1655	1654	3
265	20231204	151800	203823234	1648	1648	1648	1648	110
266	20231204	151700	203641954	1655	1651	1655	1648	5317
267	20231204	151600	194877578	1655	1655	1655	1655	74
268	20231204	151500	194755108	1652	1652	1653	1652	158
269	20231204	151400	194493944	1652	1652	1652	1652	34
270	20231204	151300	194437776	1652	1652	1652	1652	10
271	20231204	151200	194421256	1651	1651	1651	1651	0
272	20231204	151100	194421256	1651	1651	1651	1651	0
273	20231204	151000	194421256	1651	1650	1651	1650	648
274	20231204	150900	193351947	1650	1650	1650	1650	0
275	20231204	150800	193351947	1650	1650	1650	1650	0
276	20231204	150700	193351947	1650	1650	1650	1650	252
277	20231204	150600	192936147	1650	1650	1650	1650	0
278	20231204	150500	192936147	1650	1650	1651	1650	33
279	20231204	150400	192881682	1648	1648	1648	1648	0
280	20231204	150300	192881682	1648	1648	1648	1648	0
281	20231204	150200	192881682	1648	1648	1648	1648	15
282	20231204	150100	192856962	1648	1649	1649	1648	185
283	20231204	150000	192552074	1651	1651	1651	1651	40
284	20231204	145900	192486034	1651	1651	1651	1651	0
285	20231204	145800	192486034	1651	1651	1651	1651	1
286	20231204	145700	192484383	1651	1652	1652	1648	399
287	20231204	145600	191826426	1656	1656	1656	1656	0
288	20231204	145500	191826426	1656	1656	1656	1656	0
289	20231204	145400	191826426	1656	1656	1656	1656	0
290	20231204	145300	191826426	1656	1656	1656	1656	0
291	20231204	145200	191826426	1656	1656	1656	1656	0
292	20231204	145100	191826426	1656	1656	1656	1656	0
293	20231204	145000	191826426	1656	1656	1656	1656	0
294	20231204	144900	191826426	1656	1656	1656	1656	0
295	20231204	144800	191826426	1656	1656	1656	1656	0
296	20231204	144700	191826426	1656	1656	1656	1656	0
297	20231204	144600	191826426	1656	1656	1656	1656	0
298	20231204	144500	191826426	1656	1656	1656	1656	0
299	20231204	144400	191826426	1656	1656	1656	1656	0
300	20231204	144300	191826426	1656	1656	1656	1656	0
301	20231204	144200	191826426	1656	1656	1656	1656	0
302	20231204	144100	191826426	1656	1656	1656	1656	0
303	20231204	144000	191826426	1656	1656	1656	1656	0
304	20231204	143900	191826426	1656	1656	1656	1656	0
305	20231204	143800	191826426	1656	1648	1656	1648	2000
306	20231204	143700	188518615	1648	1648	1648	1648	10
307	20231204	143600	188502135	1648	1648	1648	1648	0
308	20231204	143500	188502135	1648	1648	1648	1648	0
309	20231204	143400	188502135	1648	1648	1648	1648	0
310	20231204	143300	188502135	1648	1648	1648	1648	0
311	20231204	143200	188502135	1648	1648	1648	1648	0
312	20231204	143100	188502135	1648	1648	1648	1648	421
313	20231204	143000	187808327	1655	1655	1655	1655	0
314	20231204	142900	187808327	1655	1655	1655	1655	0
315	20231204	142800	187808327	1655	1655	1655	1655	120
316	20231204	142700	187609727	1655	1655	1655	1655	0
317	20231204	142600	187609727	1655	1655	1655	1655	0
318	20231204	142500	187609727	1655	1655	1655	1655	0
319	20231204	142400	187609727	1655	1655	1655	1655	0
320	20231204	142300	187609727	1655	1653	1655	1653	30
321	20231204	142200	187560117	1650	1650	1650	1650	0
322	20231204	142100	187560117	1650	1650	1650	1650	40
323	20231204	142000	187494117	1652	1655	1655	1652	1477
324	20231204	141900	185051074	1660	1660	1660	1660	0
325	20231204	141800	185051074	1660	1660	1660	1660	10
326	20231204	141700	185034474	1660	1659	1660	1659	200
327	20231204	141600	184702487	1660	1656	1660	1656	381
328	20231204	141500	184071151	1656	1656	1656	1656	0
329	20231204	141400	184071151	1656	1656	1656	1656	1120
330	20231204	141300	182216431	1656	1657	1657	1656	1800
331	20231204	141200	179235523	1661	1661	1661	1661	0
332	20231204	141100	179235523	1661	1661	1661	1661	100
333	20231204	141000	179069423	1661	1661	1661	1661	0
334	20231204	140900	179069423	1661	1661	1661	1661	2
335	20231204	140800	179066101	1660	1660	1660	1660	0
336	20231204	140700	179066101	1660	1660	1660	1660	0
337	20231204	140600	179066101	1660	1660	1660	1660	100
338	20231204	140500	178900101	1661	1661	1661	1661	0
339	20231204	140400	178900101	1661	1661	1661	1661	0
340	20231204	140300	178900101	1661	1661	1661	1661	0
341	20231204	140200	178900101	1661	1661	1661	1661	0
342	20231204	140100	178900101	1661	1661	1661	1661	0
343	20231204	140000	178900101	1661	1661	1661	1661	0
344	20231204	135900	178900101	1661	1661	1661	1661	0
345	20231204	135800	178900101	1661	1661	1661	1661	0
346	20231204	135700	178900101	1661	1661	1661	1661	0
347	20231204	135600	178900101	1661	1661	1661	1661	100
348	20231204	135500	178734001	1662	1662	1662	1662	0
349	20231204	135400	178734001	1662	1662	1662	1662	0
350	20231204	135300	178734001	1662	1662	1662	1662	0
351	20231204	135200	178734001	1662	1662	1662	1662	0
352	20231204	135100	178734001	1662	1662	1662	1662	0
353	20231204	135000	178734001	1662	1662	1662	1662	1
354	20231204	134900	178732339	1656	1662	1662	1656	157
355	20231204	134800	178471627	1662	1662	1662	1662	0
356	20231204	134700	178471627	1662	1657	1662	1657	504
357	20231204	134600	177636418	1657	1662	1662	1657	23
358	20231204	134500	177598302	1662	1662	1662	1662	0
359	20231204	134400	177598302	1662	1660	1662	1660	100
360	20231204	134300	177432228	1661	1661	1661	1661	7
361	20231204	134200	177420601	1660	1660	1660	1660	0
362	20231204	134100	177420601	1660	1660	1660	1660	0
363	20231204	134000	177420601	1660	1660	1660	1660	0
364	20231204	133900	177420601	1660	1660	1660	1660	0
365	20231204	133800	177420601	1660	1660	1660	1660	1
366	20231204	133700	177418941	1660	1660	1660	1660	0
367	20231204	133600	177418941	1660	1660	1660	1660	0
368	20231204	133500	177418941	1660	1660	1660	1660	1
369	20231204	133400	177417281	1664	1660	1664	1658	67
370	20231204	133300	177306165	1665	1661	1665	1661	715
371	20231204	133200	176116733	1661	1661	1661	1661	0
372	20231204	133100	176116733	1661	1661	1661	1661	19
373	20231204	133000	176085174	1662	1662	1662	1662	0
374	20231204	132900	176085174	1662	1660	1662	1660	51
375	20231204	132800	176000509	1660	1659	1660	1659	2
376	20231204	132700	175997190	1660	1660	1660	1660	0
377	20231204	132600	175997190	1660	1659	1660	1659	23
378	20231204	132500	175959021	1660	1660	1660	1660	0
379	20231204	132400	175959021	1660	1660	1660	1660	0
380	20231204	132300	175959021	1660	1660	1660	1660	0
381	20231204	132200	175959021	1660	1660	1660	1660	0
382	20231204	132100	175959021	1660	1656	1660	1656	27
383	20231204	132000	175914261	1655	1654	1655	1654	566
384	20231204	131900	174977801	1654	1654	1654	1654	0
385	20231204	131800	174977801	1654	1652	1654	1652	523
386	20231204	131700	174113348	1653	1648	1653	1648	2000
387	20231204	131600	170810899	1647	1647	1647	1647	0
388	20231204	131500	170810899	1647	1647	1647	1647	0
389	20231204	131400	170810899	1647	1647	1647	1647	0
390	20231204	131300	170810899	1647	1647	1647	1647	8
391	20231204	131200	170797723	1648	1648	1648	1648	0
392	20231204	131100	170797723	1648	1648	1648	1648	0
393	20231204	131000	170797723	1648	1648	1648	1648	2
394	20231204	130900	170794427	1648	1648	1648	1648	20
395	20231204	130800	170761467	1648	1648	1648	1648	0
396	20231204	130700	170761467	1648	1648	1648	1648	0
397	20231204	130600	170761467	1648	1648	1648	1648	0
398	20231204	130500	170761467	1648	1648	1648	1648	0
399	20231204	130400	170761467	1648	1648	1648	1648	0
400	20231204	130300	170761467	1648	1648	1648	1648	0
401	20231204	130200	170761467	1648	1649	1649	1648	20
402	20231204	130100	170728497	1649	1649	1649	1649	0
403	20231204	130000	170728497	1649	1649	1649	1649	0
404	20231204	125900	170728497	1649	1649	1649	1649	0
405	20231204	125800	170728497	1649	1649	1649	1649	0
406	20231204	125700	170728497	1649	1649	1649	1649	687
407	20231204	125600	169595634	1651	1651	1651	1651	0
408	20231204	125500	169595634	1651	1649	1651	1649	326
409	20231204	125400	169058058	1650	1650	1650	1650	20
410	20231204	125300	169025058	1651	1651	1651	1651	80
411	20231204	125200	168892978	1651	1651	1651	1651	0
412	20231204	125100	168892978	1651	1651	1651	1651	10
413	20231204	125000	168876468	1650	1650	1650	1650	0
414	20231204	124900	168876468	1650	1650	1650	1650	204
415	20231204	124800	168539868	1652	1652	1652	1652	0
416	20231204	124700	168539868	1652	1652	1652	1652	0
417	20231204	124600	168539868	1652	1650	1652	1650	510
418	20231204	124500	167698348	1650	1652	1652	1650	400
419	20231204	124400	167038324	1653	1653	1653	1653	0
420	20231204	124300	167038324	1653	1653	1653	1653	0
421	20231204	124200	167038324	1653	1653	1653	1653	0
422	20231204	124100	167038324	1653	1653	1653	1653	0
423	20231204	124000	167038324	1653	1653	1653	1653	0
424	20231204	123900	167038324	1653	1653	1653	1653	0
425	20231204	123800	167038324	1653	1653	1653	1653	0
426	20231204	123700	167038324	1653	1653	1653	1653	0
427	20231204	123600	167038324	1653	1653	1653	1653	0
428	20231204	123500	167038324	1653	1653	1653	1653	0
429	20231204	123400	167038324	1653	1653	1653	1653	0
430	20231204	123300	167038324	1653	1653	1653	1653	110
431	20231204	123200	166856494	1657	1657	1657	1657	1
432	20231204	123100	166854837	1660	1660	1660	1660	6
433	20231204	123000	166844877	1659	1659	1659	1659	309
434	20231204	122900	166332246	1661	1661	1661	1661	130
435	20231204	122800	166116316	1662	1662	1662	1662	0
436	20231204	122700	166116316	1662	1664	1664	1662	926
437	20231204	122600	164576873	1668	1668	1668	1668	0
438	20231204	122500	164576873	1668	1668	1668	1668	0
439	20231204	122400	164576873	1668	1668	1668	1668	0
440	20231204	122300	164576873	1668	1668	1668	1668	0
441	20231204	122200	164576873	1668	1668	1668	1668	0
442	20231204	122100	164576873	1668	1668	1668	1668	100
443	20231204	122000	164410073	1668	1668	1668	1668	0
444	20231204	121900	164410073	1668	1670	1670	1668	364
445	20231204	121800	163802743	1670	1670	1670	1670	290
446	20231204	121700	163318443	1668	1668	1668	1668	0
447	20231204	121600	163318443	1668	1669	1670	1668	332
448	20231204	121500	162764053	1670	1667	1670	1667	1522
449	20231204	121400	160223749	1667	1664	1667	1664	60
450	20231204	121300	160123819	1669	1669	1669	1669	0
451	20231204	121200	160123819	1669	1669	1669	1669	0
452	20231204	121100	160123819	1669	1669	1669	1669	90
453	20231204	121000	159973609	1665	1664	1665	1664	886
454	20231204	120900	158498465	1662	1665	1665	1662	173
455	20231204	120800	158210564	1662	1662	1665	1662	1697
456	20231204	120700	155388109	1661	1659	1662	1659	809
457	20231204	120600	154045370	1659	1659	1659	1659	20
458	20231204	120500	154012190	1659	1655	1659	1655	67
459	20231204	120400	153901145	1655	1655	1655	1655	242
460	20231204	120300	153500635	1655	1655	1655	1655	185
461	20231204	120200	153194460	1655	1655	1655	1655	150
462	20231204	120100	152946210	1660	1654	1660	1654	1273
463	20231204	120000	150836803	1654	1654	1654	1654	0
464	20231204	115900	150836803	1654	1654	1654	1654	0
465	20231204	115800	150836803	1654	1654	1654	1654	8
466	20231204	115700	150823571	1649	1649	1649	1649	0
467	20231204	115600	150823571	1649	1649	1649	1649	0
468	20231204	115500	150823571	1649	1655	1655	1649	12
469	20231204	115400	150803772	1649	1649	1649	1649	0
470	20231204	115300	150803772	1649	1651	1651	1649	1055
471	20231204	115200	149063375	1649	1653	1655	1649	2753
472	20231204	115100	144514466	1652	1646	1652	1646	4104
473	20231204	115000	137741741	1644	1644	1644	1644	0
474	20231204	114900	137741741	1644	1644	1644	1644	0
475	20231204	114800	137741741	1644	1644	1644	1644	0
476	20231204	114700	137741741	1644	1644	1644	1644	0
477	20231204	114600	137741741	1644	1643	1644	1643	349
478	20231204	114500	137168329	1642	1641	1642	1641	423
479	20231204	114400	136473963	1641	1641	1641	1641	0
480	20231204	114300	136473963	1641	1641	1641	1641	0
481	20231204	114200	136473963	1641	1641	1641	1641	0
482	20231204	114100	136473963	1641	1641	1641	1641	0
483	20231204	114000	136473963	1641	1640	1641	1640	3868
484	20231204	113900	130130372	1640	1641	1641	1640	20
485	20231204	113800	130097562	1642	1643	1643	1642	20
486	20231204	113700	130064712	1637	1641	1641	1636	2538
487	20231204	113600	125910232	1644	1644	1644	1644	0
488	20231204	113500	125910232	1644	1644	1644	1644	0
489	20231204	113400	125910232	1644	1644	1644	1644	0
490	20231204	113300	125910232	1644	1644	1644	1644	0
491	20231204	113200	125910232	1644	1644	1644	1644	0
492	20231204	113100	125910232	1644	1644	1644	1644	0
493	20231204	113000	125910232	1644	1644	1644	1644	5
494	20231204	112900	125902012	1646	1646	1646	1646	0
495	20231204	112800	125902012	1646	1646	1646	1646	0
496	20231204	112700	125902012	1646	1646	1646	1646	0
497	20231204	112600	125902012	1646	1646	1646	1646	0
498	20231204	112500	125902012	1646	1646	1646	1646	0
499	20231204	112400	125902012	1646	1646	1646	1646	0
500	20231204	112300	125902012	1646	1646	1646	1646	0
501	20231204	112200	125902012	1646	1646	1646	1646	0
502	20231204	112100	125902012	1646	1646	1646	1646	0
503	20231204	112000	125902012	1646	1646	1646	1646	0
504	20231204	111900	125902012	1646	1646	1646	1646	0
505	20231204	111800	125902012	1646	1646	1646	1646	20
506	20231204	111700	125869092	1641	1641	1641	1641	0
507	20231204	111600	125869092	1641	1641	1641	1641	0
508	20231204	111500	125869092	1641	1641	1641	1641	0
509	20231204	111400	125869092	1641	1641	1641	1641	0
510	20231204	111300	125869092	1641	1641	1641	1640	349
511	20231204	111200	125296679	1647	1645	1649	1645	1003
512	20231204	111100	123643899	1638	1642	1642	1638	130
513	20231204	111000	123430657	1642	1642	1642	1642	0
514	20231204	110900	123430657	1642	1642	1642	1642	0
515	20231204	110800	123430657	1642	1642	1642	1642	7
516	20231204	110700	123419163	1643	1643	1643	1643	4
517	20231204	110600	123412591	1645	1645	1645	1645	9
518	20231204	110500	123397786	1645	1645	1645	1645	0
519	20231204	110400	123397786	1645	1645	1645	1645	0
520	20231204	110300	123397786	1645	1645	1645	1645	15
521	20231204	110200	123373111	1645	1645	1645	1645	0
522	20231204	110100	123373111	1645	1644	1645	1644	98
523	20231204	110000	123211988	1642	1642	1642	1642	140
524	20231204	105900	122982108	1642	1642	1642	1642	0
525	20231204	105800	122982108	1642	1642	1642	1642	0
526	20231204	105700	122982108	1642	1642	1642	1642	98
527	20231204	105600	122821192	1644	1644	1644	1644	2
528	20231204	105500	122817904	1639	1639	1639	1639	100
529	20231204	105400	122654004	1638	1640	1644	1638	1373
530	20231204	105300	120400734	1638	1635	1638	1635	315
531	20231204	105200	119885247	1635	1635	1635	1635	166
532	20231204	105100	119613837	1638	1638	1638	1638	0
533	20231204	105000	119613837	1638	1638	1638	1638	0
534	20231204	104900	119613837	1638	1638	1638	1638	1
535	20231204	104800	119612199	1635	1635	1635	1635	0
536	20231204	104700	119612199	1635	1635	1635	1635	1
537	20231204	104600	119610564	1635	1635	1635	1635	41
538	20231204	104500	119543529	1634	1633	1634	1632	1133
539	20231204	104400	117693012	1634	1634	1634	1634	0
540	20231204	104300	117693012	1634	1636	1636	1634	30
541	20231204	104200	117643962	1637	1638	1638	1637	20
542	20231204	104100	117611212	1631	1639	1639	1631	7940
543	20231204	104000	104608478	1640	1640	1640	1640	100
544	20231204	103900	104444478	1641	1641	1641	1641	0
545	20231204	103800	104444478	1641	1641	1641	1641	0
546	20231204	103700	104444478	1641	1641	1641	1641	0
547	20231204	103600	104444478	1641	1641	1641	1641	0
548	20231204	103500	104444478	1641	1641	1641	1641	0
549	20231204	103400	104444478	1641	1641	1641	1641	0
550	20231204	103300	104444478	1641	1641	1641	1641	10
551	20231204	103200	104428068	1642	1642	1642	1642	60
552	20231204	103100	104329548	1643	1643	1643	1643	0
553	20231204	103000	104329548	1643	1643	1643	1643	20
554	20231204	102900	104296688	1644	1644	1644	1644	2
555	20231204	102800	104293400	1639	1639	1639	1639	2
556	20231204	102700	104290122	1648	1648	1648	1648	1
557	20231204	102600	104288474	1643	1648	1648	1643	2303
558	20231204	102500	100503128	1652	1652	1652	1652	1
559	20231204	102400	100501476	1648	1648	1648	1648	1000
560	20231204	102300	98853476	1648	1649	1649	1648	363
561	20231204	102200	98255251	1648	1648	1648	1648	0
562	20231204	102100	98255251	1648	1651	1652	1648	189
563	20231204	102000	97943589	1651	1650	1651	1650	245
564	20231204	101900	97539261	1651	1652	1652	1651	303
565	20231204	101800	97038908	1652	1642	1652	1642	4936
566	20231204	101700	88910785	1641	1640	1641	1640	534
567	20231204	101600	88034510	1640	1640	1640	1640	0
568	20231204	101500	88034510	1640	1640	1640	1640	1
569	20231204	101400	88032870	1639	1639	1639	1639	126
570	20231204	101300	87826356	1639	1639	1639	1639	110
571	20231204	101200	87646066	1640	1640	1640	1640	0
572	20231204	101100	87646066	1640	1633	1640	1633	1990
573	20231204	101000	84391640	1630	1630	1630	1630	10
574	20231204	100900	84375340	1629	1634	1634	1629	536
575	20231204	100800	83501680	1635	1635	1635	1635	0
576	20231204	100700	83501680	1635	1635	1635	1635	1504
577	20231204	100600	81042640	1636	1636	1636	1636	64
578	20231204	100500	80937936	1636	1643	1643	1636	211
579	20231204	100400	80592539	1644	1644	1644	1644	10
580	20231204	100300	80576099	1644	1644	1644	1644	0
581	20231204	100200	80576099	1644	1645	1645	1644	307
582	20231204	100100	80071173	1646	1646	1646	1646	2
583	20231204	100000	80067881	1639	1646	1646	1639	2217
584	20231204	095900	76431980	1645	1646	1647	1645	222
585	20231204	095800	76066473	1648	1647	1648	1647	760
586	20231204	095700	74814693	1646	1638	1646	1638	1902
587	20231204	095600	71692185	1638	1638	1638	1638	1
588	20231204	095500	71690547	1637	1637	1637	1637	0
589	20231204	095400	71690547	1637	1637	1637	1637	250
590	20231204	095300	71281297	1637	1636	1637	1636	344
591	20231204	095200	70718512	1635	1634	1636	1634	3067
592	20231204	095100	65703903	1634	1635	1635	1630	32
593	20231204	095000	65651673	1635	1636	1636	1635	15
594	20231204	094900	65627141	1636	1631	1636	1631	1010
595	20231204	094800	63976021	1631	1632	1632	1625	27
596	20231204	094700	63932054	1632	1629	1632	1629	37
597	20231204	094600	63871714	1628	1622	1628	1622	1369
598	20231204	094500	61645470	1622	1621	1622	1620	168
599	20231204	094400	61373160	1620	1620	1620	1620	11
600	20231204	094300	61355340	1623	1623	1623	1623	0
601	20231204	094200	61355340	1623	1623	1623	1623	26
602	20231204	094100	61313142	1623	1624	1624	1623	80
603	20231204	094000	61183301	1620	1619	1620	1619	936
604	20231204	093900	59667181	1620	1620	1620	1620	0
605	20231204	093800	59667181	1620	1620	1620	1620	0
606	20231204	093700	59667181	1620	1624	1624	1620	329
607	20231204	093600	59133934	1624	1624	1624	1624	10
608	20231204	093500	59117694	1625	1625	1625	1625	15
609	20231204	093400	59093319	1625	1623	1625	1623	21
610	20231204	093300	59059224	1622	1620	1622	1620	542
611	20231204	093200	58180890	1619	1619	1619	1619	20
612	20231204	093100	58148510	1620	1620	1620	1620	0
613	20231204	093000	58148510	1620	1619	1620	1619	50
614	20231204	092900	58067513	1620	1617	1621	1617	148
615	20231204	092800	57827863	1616	1613	1616	1612	355
616	20231204	092700	57254294	1614	1612	1614	1612	271
617	20231204	092600	56817181	1613	1612	1613	1611	28
618	20231204	092500	56772043	1609	1607	1609	1607	28
619	20231204	092400	56727027	1607	1604	1607	1604	171
620	20231204	092300	56452713	1604	1604	1604	1604	70
621	20231204	092200	56340433	1604	1603	1604	1603	80
622	20231204	092100	56212123	1603	1596	1603	1596	2361
623	20231204	092000	52433129	1595	1595	1595	1595	410
624	20231204	091900	51779179	1594	1594	1594	1594	0
625	20231204	091800	51779179	1594	1594	1594	1594	1
626	20231204	091700	51777585	1596	1596	1596	1596	0
627	20231204	091600	51777585	1596	1596	1596	1596	0
628	20231204	091500	51777585	1596	1596	1596	1596	0
629	20231204	091400	51777585	1596	1596	1596	1596	186
630	20231204	091300	51480729	1596	1602	1602	1596	1421
631	20231204	091200	49206425	1613	1594	1613	1594	689
632	20231204	091100	48106384	1587	1578	1587	1578	9354
633	20231204	091000	33344208	1578	1593	1593	1578	9338
634	20231204	090900	18496993	1600	1598	1600	1595	1077
635	20231204	090800	16779065	1598	1601	1601	1598	4239
636	20231204	090700	10000030	1602	1602	1602	1602	208
637	20231204	090600	9666814	1606	1606	1606	1606	113
638	20231204	090500	9485336	1602	1602	1602	1602	3
639	20231204	090400	9480530	1601	1605	1605	1600	591
640	20231204	090300	8534760	1602	1604	1604	1602	50
641	20231204	090200	8454572	1605	1605	1605	1605	0
642	20231204	090100	8454572	1605	1614	1614	1605	4995
643	20231204	090000	398658	1614	1614	1614	1614	247