KissMeData/079650/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195000	31662314	1691	1691	1691	1691	188
3	20231201	194900	31662314	1691	1691	1691	1691	0
4	20231201	194800	31662314	1691	1691	1691	1691	0
5	20231201	194700	31662314	1691	1691	1691	1691	0
6	20231201	194600	31662314	1691	1691	1691	1691	0
7	20231201	194500	31662314	1691	1691	1691	1691	0
8	20231201	194400	31662314	1691	1691	1691	1691	0
9	20231201	194300	31662314	1691	1691	1691	1691	0
10	20231201	194200	31662314	1691	1691	1691	1691	0
11	20231201	194100	31662314	1691	1691	1691	1691	0
12	20231201	194000	31662314	1691	1691	1691	1691	0
13	20231201	193900	31662314	1691	1691	1691	1691	0
14	20231201	193800	31662314	1691	1691	1691	1691	0
15	20231201	193700	31662314	1691	1691	1691	1691	0
16	20231201	193600	31662314	1691	1691	1691	1691	0
17	20231201	193500	31662314	1691	1691	1691	1691	0
18	20231201	193400	31662314	1691	1691	1691	1691	0
19	20231201	193300	31662314	1691	1691	1691	1691	0
20	20231201	193200	31662314	1691	1691	1691	1691	0
21	20231201	193100	31662314	1691	1691	1691	1691	0
22	20231201	193000	31662314	1691	1691	1691	1691	0
23	20231201	192900	31662314	1691	1691	1691	1691	0
24	20231201	192800	31662314	1691	1691	1691	1691	0
25	20231201	192700	31662314	1691	1691	1691	1691	0
26	20231201	192600	31662314	1691	1691	1691	1691	0
27	20231201	192500	31662314	1691	1691	1691	1691	0
28	20231201	192400	31662314	1691	1691	1691	1691	0
29	20231201	192300	31662314	1691	1691	1691	1691	0
30	20231201	192200	31662314	1691	1691	1691	1691	0
31	20231201	192100	31662314	1691	1691	1691	1691	0
32	20231201	192000	31662314	1691	1691	1691	1691	188
33	20231201	191900	31662314	1691	1691	1691	1691	0
34	20231201	191800	31662314	1691	1691	1691	1691	0
35	20231201	191700	31662314	1691	1691	1691	1691	0
36	20231201	191600	31662314	1691	1691	1691	1691	0
37	20231201	191500	31662314	1691	1691	1691	1691	0
38	20231201	191400	31662314	1691	1691	1691	1691	0
39	20231201	191300	31662314	1691	1691	1691	1691	0
40	20231201	191200	31662314	1691	1691	1691	1691	0
41	20231201	191100	31662314	1691	1691	1691	1691	0
42	20231201	191000	31662314	1691	1691	1691	1691	0
43	20231201	190900	31662314	1691	1691	1691	1691	0
44	20231201	190800	31662314	1691	1691	1691	1691	0
45	20231201	190700	31662314	1691	1691	1691	1691	0
46	20231201	190600	31662314	1691	1691	1691	1691	0
47	20231201	190500	31662314	1691	1691	1691	1691	0
48	20231201	190400	31662314	1691	1691	1691	1691	0
49	20231201	190300	31662314	1691	1691	1691	1691	0
50	20231201	190200	31662314	1691	1691	1691	1691	0
51	20231201	190100	31662314	1691	1691	1691	1691	0
52	20231201	190000	31662314	1691	1691	1691	1691	0
53	20231201	185900	31662314	1691	1691	1691	1691	0
54	20231201	185800	31662314	1691	1691	1691	1691	0
55	20231201	185700	31662314	1691	1691	1691	1691	0
56	20231201	185600	31662314	1691	1691	1691	1691	0
57	20231201	185500	31662314	1691	1691	1691	1691	0
58	20231201	185400	31662314	1691	1691	1691	1691	0
59	20231201	185300	31662314	1691	1691	1691	1691	0
60	20231201	185200	31662314	1691	1691	1691	1691	0
61	20231201	185100	31662314	1691	1691	1691	1691	0
62	20231201	185000	31662314	1691	1691	1691	1691	188
63	20231201	184900	31662314	1691	1691	1691	1691	0
64	20231201	184800	31662314	1691	1691	1691	1691	0
65	20231201	184700	31662314	1691	1691	1691	1691	0
66	20231201	184600	31662314	1691	1691	1691	1691	0
67	20231201	184500	31662314	1691	1691	1691	1691	0
68	20231201	184400	31662314	1691	1691	1691	1691	0
69	20231201	184300	31662314	1691	1691	1691	1691	0
70	20231201	184200	31662314	1691	1691	1691	1691	0
71	20231201	184100	31662314	1691	1691	1691	1691	0
72	20231201	184000	31662314	1691	1691	1691	1691	0
73	20231201	183900	31662314	1691	1691	1691	1691	0
74	20231201	183800	31662314	1691	1691	1691	1691	0
75	20231201	183700	31662314	1691	1691	1691	1691	0
76	20231201	183600	31662314	1691	1691	1691	1691	0
77	20231201	183500	31662314	1691	1691	1691	1691	0
78	20231201	183400	31662314	1691	1691	1691	1691	0
79	20231201	183300	31662314	1691	1691	1691	1691	0
80	20231201	183200	31662314	1691	1691	1691	1691	0
81	20231201	183100	31662314	1691	1691	1691	1691	0
82	20231201	183000	31662314	1691	1691	1691	1691	0
83	20231201	182900	31662314	1691	1691	1691	1691	0
84	20231201	182800	31662314	1691	1691	1691	1691	0
85	20231201	182700	31662314	1691	1691	1691	1691	0
86	20231201	182600	31662314	1691	1691	1691	1691	0
87	20231201	182500	31662314	1691	1691	1691	1691	0
88	20231201	182400	31662314	1691	1691	1691	1691	0
89	20231201	182300	31662314	1691	1691	1691	1691	0
90	20231201	182200	31662314	1691	1691	1691	1691	0
91	20231201	182100	31662314	1691	1691	1691	1691	0
92	20231201	182000	31662314	1691	1691	1691	1691	188
93	20231201	181900	31662314	1691	1691	1691	1691	0
94	20231201	181800	31662314	1691	1691	1691	1691	0
95	20231201	181700	31662314	1691	1691	1691	1691	0
96	20231201	181600	31662314	1691	1691	1691	1691	0
97	20231201	181500	31662314	1691	1691	1691	1691	0
98	20231201	181400	31662314	1691	1691	1691	1691	0
99	20231201	181300	31662314	1691	1691	1691	1691	0
100	20231201	181200	31662314	1691	1691	1691	1691	0
101	20231201	181100	31662314	1691	1691	1691	1691	0
102	20231201	181000	31662314	1691	1691	1691	1691	0
103	20231201	180900	31662314	1691	1691	1691	1691	0
104	20231201	180800	31662314	1691	1691	1691	1691	0
105	20231201	180700	31662314	1691	1691	1691	1691	0
106	20231201	180600	31662314	1691	1691	1691	1691	0
107	20231201	180500	31662314	1691	1691	1691	1691	0
108	20231201	180400	31662314	1691	1691	1691	1691	0
109	20231201	180300	31662314	1691	1691	1691	1691	0
110	20231201	180200	31662314	1691	1691	1691	1691	0
111	20231201	180100	31662314	1691	1691	1691	1691	0
112	20231201	180000	31662314	1691	1691	1691	1691	0
113	20231201	175900	31662314	1691	1691	1691	1691	0
114	20231201	175800	31662314	1691	1691	1691	1691	0
115	20231201	175700	31662314	1691	1691	1691	1691	0
116	20231201	175600	31662314	1691	1691	1691	1691	0
117	20231201	175500	31662314	1691	1691	1691	1691	0
118	20231201	175400	31662314	1691	1691	1691	1691	0
119	20231201	175300	31662314	1691	1691	1691	1691	0
120	20231201	175200	31662314	1691	1691	1691	1691	0
121	20231201	175100	31662314	1691	1691	1691	1691	0
122	20231201	175000	31662314	1691	1691	1691	1691	188
123	20231201	174900	31662314	1691	1691	1691	1691	0
124	20231201	174800	31662314	1691	1691	1691	1691	0
125	20231201	174700	31662314	1691	1691	1691	1691	0
126	20231201	174600	31662314	1691	1691	1691	1691	0
127	20231201	174500	31662314	1691	1691	1691	1691	0
128	20231201	174400	31662314	1691	1691	1691	1691	0
129	20231201	174300	31662314	1691	1691	1691	1691	0
130	20231201	174200	31662314	1691	1691	1691	1691	0
131	20231201	174100	31662314	1691	1691	1691	1691	0
132	20231201	174000	31662314	1691	1691	1691	1691	0
133	20231201	173900	31662314	1691	1691	1691	1691	0
134	20231201	173800	31662314	1691	1691	1691	1691	0
135	20231201	173700	31662314	1691	1691	1691	1691	0
136	20231201	173600	31662314	1691	1691	1691	1691	0
137	20231201	173500	31662314	1691	1691	1691	1691	0
138	20231201	173400	31662314	1691	1691	1691	1691	0
139	20231201	173300	31662314	1691	1691	1691	1691	0
140	20231201	173200	31662314	1691	1691	1691	1691	0
141	20231201	173100	31662314	1691	1691	1691	1691	0
142	20231201	173000	31662314	1691	1691	1691	1691	0
143	20231201	172900	31662314	1691	1691	1691	1691	0
144	20231201	172800	31662314	1691	1691	1691	1691	0
145	20231201	172700	31662314	1691	1691	1691	1691	0
146	20231201	172600	31662314	1691	1691	1691	1691	0
147	20231201	172500	31662314	1691	1691	1691	1691	0
148	20231201	172400	31662314	1691	1691	1691	1691	0
149	20231201	172300	31662314	1691	1691	1691	1691	0
150	20231201	172200	31662314	1691	1691	1691	1691	0
151	20231201	172100	31662314	1691	1691	1691	1691	0
152	20231201	172000	31662314	1691	1691	1691	1691	188
153	20231201	171900	31662314	1691	1691	1691	1691	0
154	20231201	171800	31662314	1691	1691	1691	1691	0
155	20231201	171700	31662314	1691	1691	1691	1691	0
156	20231201	171600	31662314	1691	1691	1691	1691	0
157	20231201	171500	31662314	1691	1691	1691	1691	0
158	20231201	171400	31662314	1691	1691	1691	1691	0
159	20231201	171300	31662314	1691	1691	1691	1691	0
160	20231201	171200	31662314	1691	1691	1691	1691	0
161	20231201	171100	31662314	1691	1691	1691	1691	0
162	20231201	171000	31662314	1691	1691	1691	1691	0
163	20231201	170900	31662314	1691	1691	1691	1691	0
164	20231201	170800	31662314	1691	1691	1691	1691	0
165	20231201	170700	31662314	1691	1691	1691	1691	0
166	20231201	170600	31662314	1691	1691	1691	1691	0
167	20231201	170500	31662314	1691	1691	1691	1691	0
168	20231201	170400	31662314	1691	1691	1691	1691	0
169	20231201	170300	31662314	1691	1691	1691	1691	0
170	20231201	170200	31662314	1691	1691	1691	1691	0
171	20231201	170100	31662314	1691	1691	1691	1691	0
172	20231201	170000	31662314	1691	1691	1691	1691	0
173	20231201	165900	31662314	1691	1691	1691	1691	0
174	20231201	165800	31662314	1691	1691	1691	1691	0
175	20231201	165700	31662314	1691	1691	1691	1691	0
176	20231201	165600	31662314	1691	1691	1691	1691	0
177	20231201	165500	31662314	1691	1691	1691	1691	0
178	20231201	165400	31662314	1691	1691	1691	1691	0
179	20231201	165300	31662314	1691	1691	1691	1691	0
180	20231201	165200	31662314	1691	1691	1691	1691	0
181	20231201	165100	31662314	1691	1691	1691	1691	0
182	20231201	165000	31662314	1691	1691	1691	1691	188
183	20231201	164900	31662314	1691	1691	1691	1691	0
184	20231201	164800	31662314	1691	1691	1691	1691	0
185	20231201	164700	31662314	1691	1691	1691	1691	0
186	20231201	164600	31662314	1691	1691	1691	1691	0
187	20231201	164500	31662314	1691	1691	1691	1691	0
188	20231201	164400	31662314	1691	1691	1691	1691	0
189	20231201	164300	31662314	1691	1691	1691	1691	0
190	20231201	164200	31662314	1691	1691	1691	1691	0
191	20231201	164100	31662314	1691	1691	1691	1691	0
192	20231201	164000	31662314	1691	1691	1691	1691	0
193	20231201	163900	31662314	1691	1691	1691	1691	0
194	20231201	163800	31662314	1691	1691	1691	1691	0
195	20231201	163700	31662314	1691	1691	1691	1691	0
196	20231201	163600	31662314	1691	1691	1691	1691	0
197	20231201	163500	31662314	1691	1691	1691	1691	0
198	20231201	163400	31662314	1691	1691	1691	1691	0
199	20231201	163300	31662314	1691	1691	1691	1691	0
200	20231201	163200	31662314	1691	1691	1691	1691	0
201	20231201	163100	31662314	1691	1691	1691	1691	0
202	20231201	163000	31662314	1691	1691	1691	1691	0
203	20231201	162900	31662314	1691	1691	1691	1691	0
204	20231201	162800	31662314	1691	1691	1691	1691	0
205	20231201	162700	31662314	1691	1691	1691	1691	0
206	20231201	162600	31662314	1691	1691	1691	1691	0
207	20231201	162500	31662314	1691	1691	1691	1691	0
208	20231201	162400	31662314	1691	1691	1691	1691	0
209	20231201	162300	31662314	1691	1691	1691	1691	0
210	20231201	162200	31662314	1691	1691	1691	1691	0
211	20231201	162100	31662314	1691	1691	1691	1691	0
212	20231201	162000	31662314	1691	1691	1691	1691	188
213	20231201	161900	31662314	1691	1691	1691	1691	0
214	20231201	161800	31662314	1691	1691	1691	1691	0
215	20231201	161700	31662314	1691	1691	1691	1691	0
216	20231201	161600	31662314	1691	1691	1691	1691	0
217	20231201	161500	31662314	1691	1691	1691	1691	0
218	20231201	161400	31662314	1691	1691	1691	1691	0
219	20231201	161300	31662314	1691	1691	1691	1691	0
220	20231201	161200	31662314	1691	1691	1691	1691	0
221	20231201	161100	31662314	1691	1691	1691	1691	0
222	20231201	161000	31662314	1691	1691	1691	1691	0
223	20231201	160900	31662314	1691	1691	1691	1691	0
224	20231201	160800	31662314	1691	1691	1691	1691	0
225	20231201	160700	31662314	1691	1691	1691	1691	0
226	20231201	160600	31662314	1691	1691	1691	1691	0
227	20231201	160500	31662314	1691	1691	1691	1691	0
228	20231201	160400	31662314	1691	1691	1691	1691	0
229	20231201	160300	31662314	1691	1691	1691	1691	0
230	20231201	160200	31662314	1691	1691	1691	1691	0
231	20231201	160100	31662314	1691	1691	1691	1691	0
232	20231201	160000	31662314	1691	1691	1691	1691	0
233	20231201	155900	31662314	1691	1691	1691	1691	0
234	20231201	155800	31662314	1691	1691	1691	1691	0
235	20231201	155700	31662314	1691	1691	1691	1691	0
236	20231201	155600	31662314	1691	1691	1691	1691	0
237	20231201	155500	31662314	1691	1691	1691	1691	0
238	20231201	155400	31662314	1691	1691	1691	1691	0
239	20231201	155300	31662314	1691	1691	1691	1691	0
240	20231201	155200	31662314	1691	1691	1691	1691	0
241	20231201	155100	31662314	1691	1691	1691	1691	0
242	20231201	155000	31662314	1691	1691	1691	1691	188
243	20231201	154900	31662314	1691	1691	1691	1691	0
244	20231201	154800	31662314	1691	1691	1691	1691	0
245	20231201	154700	31662314	1691	1691	1691	1691	0
246	20231201	154600	31662314	1691	1691	1691	1691	0
247	20231201	154500	31662314	1691	1691	1691	1691	0
248	20231201	154400	31662314	1691	1691	1691	1691	0
249	20231201	154300	31662314	1691	1691	1691	1691	0
250	20231201	154200	31662314	1691	1691	1691	1691	0
251	20231201	154100	31662314	1691	1691	1691	1691	0
252	20231201	154000	31662314	1691	1691	1691	1691	0
253	20231201	153900	31662314	1691	1691	1691	1691	0
254	20231201	153800	31662314	1691	1691	1691	1691	0
255	20231201	153700	31662314	1691	1691	1691	1691	0
256	20231201	153600	31662314	1691	1691	1691	1691	0
257	20231201	153500	31662314	1691	1691	1691	1691	0
258	20231201	153400	31662314	1691	1691	1691	1691	0
259	20231201	153300	31662314	1691	1691	1691	1691	0
260	20231201	153200	31662314	1691	1691	1691	1691	0
261	20231201	153100	31662314	1691	1691	1691	1691	0
262	20231201	153000	31662314	1691	1691	1691	1691	188
263	20231201	152900	31344406	1690	1690	1690	1690	0
264	20231201	152800	31344406	1690	1690	1690	1690	0
265	20231201	152700	31344406	1690	1690	1690	1690	0
266	20231201	152600	31344406	1690	1690	1690	1690	0
267	20231201	152500	31344406	1690	1690	1690	1690	0
268	20231201	152400	31344406	1690	1690	1690	1690	0
269	20231201	152300	31344406	1690	1690	1690	1690	0
270	20231201	152200	31344406	1690	1690	1690	1690	0
271	20231201	152100	31344406	1690	1690	1690	1690	0
272	20231201	152000	31344406	1690	1690	1690	1690	0
273	20231201	151900	31344406	1690	1690	1690	1690	0
274	20231201	151800	31344406	1690	1690	1690	1690	0
275	20231201	151700	31344406	1690	1690	1690	1690	0
276	20231201	151600	31344406	1690	1690	1690	1690	0
277	20231201	151500	31344406	1690	1690	1690	1690	0
278	20231201	151400	31344406	1690	1690	1690	1690	0
279	20231201	151300	31344406	1690	1690	1690	1690	0
280	20231201	151200	31344406	1690	1690	1690	1690	0
281	20231201	151100	31344406	1690	1690	1690	1690	0
282	20231201	151000	31344406	1690	1690	1690	1690	0
283	20231201	150900	31344406	1690	1690	1690	1690	0
284	20231201	150800	31344406	1690	1690	1690	1690	0
285	20231201	150700	31344406	1690	1690	1690	1690	0
286	20231201	150600	31344406	1690	1690	1690	1690	2
287	20231201	150500	31341026	1690	1690	1690	1690	0
288	20231201	150400	31341026	1690	1690	1690	1690	0
289	20231201	150300	31341026	1690	1690	1690	1690	0
290	20231201	150200	31341026	1690	1686	1690	1686	13
291	20231201	150100	31319064	1683	1683	1683	1683	0
292	20231201	150000	31319064	1683	1685	1685	1683	230
293	20231201	145900	30931574	1686	1686	1686	1686	203
294	20231201	145800	30589316	1689	1689	1689	1689	0
295	20231201	145700	30589316	1689	1689	1689	1689	1
296	20231201	145600	30587627	1692	1692	1692	1692	0
297	20231201	145500	30587627	1692	1692	1692	1692	0
298	20231201	145400	30587627	1692	1692	1692	1692	0
299	20231201	145300	30587627	1692	1692	1692	1692	0
300	20231201	145200	30587627	1692	1692	1692	1692	0
301	20231201	145100	30587627	1692	1692	1692	1692	0
302	20231201	145000	30587627	1692	1692	1692	1692	0
303	20231201	144900	30587627	1692	1692	1692	1692	0
304	20231201	144800	30587627	1692	1692	1692	1692	0
305	20231201	144700	30587627	1692	1692	1692	1692	0
306	20231201	144600	30587627	1692	1692	1692	1692	0
307	20231201	144500	30587627	1692	1692	1692	1692	0
308	20231201	144400	30587627	1692	1692	1692	1692	0
309	20231201	144300	30587627	1692	1692	1692	1692	0
310	20231201	144200	30587627	1692	1692	1692	1692	0
311	20231201	144100	30587627	1692	1692	1692	1692	0
312	20231201	144000	30587627	1692	1692	1692	1692	0
313	20231201	143900	30587627	1692	1692	1692	1692	0
314	20231201	143800	30587627	1692	1692	1692	1692	0
315	20231201	143700	30587627	1692	1692	1692	1692	0
316	20231201	143600	30587627	1692	1692	1692	1692	0
317	20231201	143500	30587627	1692	1692	1692	1692	0
318	20231201	143400	30587627	1692	1692	1692	1692	0
319	20231201	143300	30587627	1692	1692	1692	1692	0
320	20231201	143200	30587627	1692	1692	1692	1692	0
321	20231201	143100	30587627	1692	1692	1692	1692	0
322	20231201	143000	30587627	1692	1692	1692	1692	0
323	20231201	142900	30587627	1692	1692	1692	1692	0
324	20231201	142800	30587627	1692	1692	1692	1692	0
325	20231201	142700	30587627	1692	1692	1692	1692	0
326	20231201	142600	30587627	1692	1692	1692	1692	0
327	20231201	142500	30587627	1692	1692	1692	1692	0
328	20231201	142400	30587627	1692	1692	1692	1692	0
329	20231201	142300	30587627	1692	1691	1692	1691	29
330	20231201	142200	30538564	1689	1689	1689	1689	0
331	20231201	142100	30538564	1689	1689	1689	1689	0
332	20231201	142000	30538564	1689	1689	1689	1689	0
333	20231201	141900	30538564	1689	1689	1689	1689	0
334	20231201	141800	30538564	1689	1689	1689	1689	0
335	20231201	141700	30538564	1689	1689	1689	1689	0
336	20231201	141600	30538564	1689	1689	1689	1689	0
337	20231201	141500	30538564	1689	1689	1689	1689	0
338	20231201	141400	30538564	1689	1689	1689	1689	0
339	20231201	141300	30538564	1689	1689	1689	1689	0
340	20231201	141200	30538564	1689	1689	1689	1689	0
341	20231201	141100	30538564	1689	1689	1689	1689	0
342	20231201	141000	30538564	1689	1689	1689	1689	0
343	20231201	140900	30538564	1689	1689	1689	1689	0
344	20231201	140800	30538564	1689	1689	1689	1689	0
345	20231201	140700	30538564	1689	1689	1689	1689	0
346	20231201	140600	30538564	1689	1689	1689	1689	148
347	20231201	140500	30288592	1689	1689	1689	1689	0
348	20231201	140400	30288592	1689	1689	1689	1689	0
349	20231201	140300	30288592	1689	1689	1689	1689	0
350	20231201	140200	30288592	1689	1689	1689	1689	2
351	20231201	140100	30285214	1693	1693	1693	1693	0
352	20231201	140000	30285214	1693	1693	1693	1693	0
353	20231201	135900	30285214	1693	1693	1693	1693	0
354	20231201	135800	30285214	1693	1693	1693	1693	0
355	20231201	135700	30285214	1693	1693	1693	1693	0
356	20231201	135600	30285214	1693	1693	1693	1693	0
357	20231201	135500	30285214	1693	1689	1693	1689	29
358	20231201	135400	30236121	1689	1689	1689	1689	0
359	20231201	135300	30236121	1689	1689	1689	1689	0
360	20231201	135200	30236121	1689	1689	1689	1689	0
361	20231201	135100	30236121	1689	1689	1689	1689	0
362	20231201	135000	30236121	1689	1689	1689	1689	0
363	20231201	134900	30236121	1689	1689	1689	1689	0
364	20231201	134800	30236121	1689	1689	1689	1689	0
365	20231201	134700	30236121	1689	1689	1689	1689	0
366	20231201	134600	30236121	1689	1689	1689	1689	0
367	20231201	134500	30236121	1689	1689	1689	1689	0
368	20231201	134400	30236121	1689	1689	1689	1689	0
369	20231201	134300	30236121	1689	1689	1689	1689	0
370	20231201	134200	30236121	1689	1689	1689	1689	0
371	20231201	134100	30236121	1689	1689	1689	1689	0
372	20231201	134000	30236121	1689	1689	1689	1689	0
373	20231201	133900	30236121	1689	1689	1689	1689	0
374	20231201	133800	30236121	1689	1689	1689	1689	1
375	20231201	133700	30234432	1686	1686	1686	1686	2
376	20231201	133600	30231060	1693	1693	1693	1693	0
377	20231201	133500	30231060	1693	1693	1693	1693	0
378	20231201	133400	30231060	1693	1693	1693	1693	0
379	20231201	133300	30231060	1693	1693	1693	1693	0
380	20231201	133200	30231060	1693	1693	1693	1693	0
381	20231201	133100	30231060	1693	1693	1693	1693	0
382	20231201	133000	30231060	1693	1693	1693	1693	0
383	20231201	132900	30231060	1693	1693	1693	1693	0
384	20231201	132800	30231060	1693	1693	1693	1693	0
385	20231201	132700	30231060	1693	1693	1693	1693	0
386	20231201	132600	30231060	1693	1693	1693	1693	0
387	20231201	132500	30231060	1693	1693	1693	1693	0
388	20231201	132400	30231060	1693	1693	1693	1693	0
389	20231201	132300	30231060	1693	1693	1693	1693	0
390	20231201	132200	30231060	1693	1693	1693	1693	0
391	20231201	132100	30231060	1693	1693	1693	1693	0
392	20231201	132000	30231060	1693	1693	1693	1693	0
393	20231201	131900	30231060	1693	1686	1693	1686	29
394	20231201	131800	30181973	1683	1683	1683	1683	0
395	20231201	131700	30181973	1683	1683	1683	1683	82
396	20231201	131600	30043967	1683	1683	1683	1683	0
397	20231201	131500	30043967	1683	1683	1683	1683	0
398	20231201	131400	30043967	1683	1683	1683	1683	0
399	20231201	131300	30043967	1683	1683	1683	1683	1
400	20231201	131200	30042284	1691	1691	1691	1691	0
401	20231201	131100	30042284	1691	1691	1691	1691	0
402	20231201	131000	30042284	1691	1691	1691	1691	0
403	20231201	130900	30042284	1691	1691	1691	1691	0
404	20231201	130800	30042284	1691	1691	1691	1691	0
405	20231201	130700	30042284	1691	1691	1691	1691	0
406	20231201	130600	30042284	1691	1691	1691	1691	0
407	20231201	130500	30042284	1691	1691	1691	1691	0
408	20231201	130400	30042284	1691	1691	1691	1691	0
409	20231201	130300	30042284	1691	1691	1691	1691	0
410	20231201	130200	30042284	1691	1691	1691	1691	0
411	20231201	130100	30042284	1691	1691	1691	1691	0
412	20231201	130000	30042284	1691	1691	1691	1691	0
413	20231201	125900	30042284	1691	1691	1691	1691	0
414	20231201	125800	30042284	1691	1691	1691	1691	0
415	20231201	125700	30042284	1691	1691	1691	1691	0
416	20231201	125600	30042284	1691	1691	1691	1691	0
417	20231201	125500	30042284	1691	1691	1691	1691	117
418	20231201	125400	29844437	1683	1683	1683	1683	0
419	20231201	125300	29844437	1683	1683	1683	1683	1
420	20231201	125200	29842754	1691	1691	1691	1691	0
421	20231201	125100	29842754	1691	1691	1691	1691	0
422	20231201	125000	29842754	1691	1691	1691	1691	0
423	20231201	124900	29842754	1691	1691	1691	1691	0
424	20231201	124800	29842754	1691	1681	1691	1681	319
425	20231201	124700	29306503	1681	1681	1681	1681	3000
426	20231201	124600	24263503	1681	1681	1681	1681	0
427	20231201	124500	24263503	1681	1681	1681	1681	0
428	20231201	124400	24263503	1681	1681	1681	1681	2
429	20231201	124300	24260141	1681	1682	1682	1681	276
430	20231201	124200	23796031	1681	1681	1681	1681	0
431	20231201	124100	23796031	1681	1681	1681	1681	0
432	20231201	124000	23796031	1681	1681	1681	1681	0
433	20231201	123900	23796031	1681	1681	1681	1681	0
434	20231201	123800	23796031	1681	1681	1681	1681	0
435	20231201	123700	23796031	1681	1681	1681	1681	0
436	20231201	123600	23796031	1681	1681	1681	1681	1
437	20231201	123500	23794350	1681	1681	1681	1681	0
438	20231201	123400	23794350	1681	1681	1681	1681	0
439	20231201	123300	23794350	1681	1681	1681	1681	0
440	20231201	123200	23794350	1681	1681	1681	1681	0
441	20231201	123100	23794350	1681	1681	1681	1681	0
442	20231201	123000	23794350	1681	1681	1681	1681	0
443	20231201	122900	23794350	1681	1681	1681	1681	0
444	20231201	122800	23794350	1681	1681	1681	1681	0
445	20231201	122700	23794350	1681	1681	1681	1681	0
446	20231201	122600	23794350	1681	1681	1681	1681	0
447	20231201	122500	23794350	1681	1681	1681	1681	0
448	20231201	122400	23794350	1681	1681	1681	1681	0
449	20231201	122300	23794350	1681	1681	1681	1681	53
450	20231201	122200	23705257	1693	1693	1693	1693	0
451	20231201	122100	23705257	1693	1693	1693	1693	0
452	20231201	122000	23705257	1693	1693	1693	1693	0
453	20231201	121900	23705257	1693	1693	1693	1693	0
454	20231201	121800	23705257	1693	1693	1693	1693	0
455	20231201	121700	23705257	1693	1693	1693	1693	0
456	20231201	121600	23705257	1693	1693	1693	1693	0
457	20231201	121500	23705257	1693	1693	1693	1693	0
458	20231201	121400	23705257	1693	1693	1693	1693	0
459	20231201	121300	23705257	1693	1693	1693	1693	0
460	20231201	121200	23705257	1693	1693	1693	1693	0
461	20231201	121100	23705257	1693	1693	1693	1693	0
462	20231201	121000	23705257	1693	1684	1693	1684	87
463	20231201	120900	23557975	1693	1693	1693	1693	0
464	20231201	120800	23557975	1693	1693	1693	1693	0
465	20231201	120700	23557975	1693	1693	1693	1693	0
466	20231201	120600	23557975	1693	1693	1693	1693	0
467	20231201	120500	23557975	1693	1693	1693	1693	0
468	20231201	120400	23557975	1693	1693	1693	1693	0
469	20231201	120300	23557975	1693	1693	1693	1693	0
470	20231201	120200	23557975	1693	1693	1693	1693	0
471	20231201	120100	23557975	1693	1693	1693	1693	0
472	20231201	120000	23557975	1693	1693	1693	1693	0
473	20231201	115900	23557975	1693	1684	1693	1684	2
474	20231201	115800	23554598	1684	1684	1684	1684	0
475	20231201	115700	23554598	1684	1684	1684	1684	0
476	20231201	115600	23554598	1684	1684	1684	1684	1
477	20231201	115500	23552914	1693	1693	1693	1693	0
478	20231201	115400	23552914	1693	1693	1693	1693	0
479	20231201	115300	23552914	1693	1693	1693	1693	0
480	20231201	115200	23552914	1693	1693	1693	1693	0
481	20231201	115100	23552914	1693	1693	1693	1693	0
482	20231201	115000	23552914	1693	1693	1693	1693	0
483	20231201	114900	23552914	1693	1682	1693	1682	370
484	20231201	114800	22930561	1682	1682	1682	1682	0
485	20231201	114700	22930561	1682	1682	1682	1682	0
486	20231201	114600	22930561	1682	1682	1682	1682	0
487	20231201	114500	22930561	1682	1682	1682	1682	0
488	20231201	114400	22930561	1682	1682	1682	1682	0
489	20231201	114300	22930561	1682	1682	1682	1682	0
490	20231201	114200	22930561	1682	1682	1682	1682	2
491	20231201	114100	22927197	1682	1682	1682	1682	0
492	20231201	114000	22927197	1682	1682	1682	1682	0
493	20231201	113900	22927197	1682	1682	1682	1682	0
494	20231201	113800	22927197	1682	1682	1682	1682	0
495	20231201	113700	22927197	1682	1682	1682	1682	0
496	20231201	113600	22927197	1682	1682	1682	1682	0
497	20231201	113500	22927197	1682	1682	1682	1682	0
498	20231201	113400	22927197	1682	1682	1682	1682	0
499	20231201	113300	22927197	1682	1682	1682	1682	0
500	20231201	113200	22927197	1682	1682	1682	1682	3
501	20231201	113100	22922151	1682	1682	1682	1682	0
502	20231201	113000	22922151	1682	1682	1682	1682	0
503	20231201	112900	22922151	1682	1682	1682	1682	3
504	20231201	112800	22917105	1682	1682	1682	1682	3
505	20231201	112700	22912059	1682	1682	1682	1682	3
506	20231201	112600	22907013	1682	1682	1682	1682	30
507	20231201	112500	22856553	1682	1682	1682	1682	0
508	20231201	112400	22856553	1682	1682	1682	1682	0
509	20231201	112300	22856553	1682	1682	1682	1682	3
510	20231201	112200	22851507	1682	1682	1682	1682	0
511	20231201	112100	22851507	1682	1682	1682	1682	0
512	20231201	112000	22851507	1682	1682	1682	1682	15
513	20231201	111900	22826277	1682	1682	1682	1682	0
514	20231201	111800	22826277	1682	1682	1682	1682	0
515	20231201	111700	22826277	1682	1682	1682	1682	0
516	20231201	111600	22826277	1682	1682	1682	1682	0
517	20231201	111500	22826277	1682	1682	1682	1682	136
518	20231201	111400	22597525	1684	1684	1684	1684	0
519	20231201	111300	22597525	1684	1684	1684	1684	0
520	20231201	111200	22597525	1684	1684	1684	1684	20
521	20231201	111100	22563845	1684	1684	1684	1684	0
522	20231201	111000	22563845	1684	1684	1684	1684	0
523	20231201	110900	22563845	1684	1684	1684	1684	0
524	20231201	110800	22563845	1684	1684	1684	1684	0
525	20231201	110700	22563845	1684	1684	1684	1684	0
526	20231201	110600	22563845	1684	1684	1684	1684	76
527	20231201	110500	22435861	1694	1694	1694	1694	0
528	20231201	110400	22435861	1694	1684	1694	1684	10
529	20231201	110300	22418959	1684	1684	1684	1684	0
530	20231201	110200	22418959	1684	1684	1684	1684	0
531	20231201	110100	22418959	1684	1684	1684	1684	1
532	20231201	110000	22417275	1687	1687	1687	1687	0
533	20231201	105900	22417275	1687	1687	1687	1687	0
534	20231201	105800	22417275	1687	1687	1687	1687	0
535	20231201	105700	22417275	1687	1687	1687	1687	0
536	20231201	105600	22417275	1687	1687	1687	1687	0
537	20231201	105500	22417275	1687	1687	1687	1687	0
538	20231201	105400	22417275	1687	1687	1687	1687	0
539	20231201	105300	22417275	1687	1687	1687	1687	1
540	20231201	105200	22415588	1686	1686	1686	1686	0
541	20231201	105100	22415588	1686	1686	1686	1686	3
542	20231201	105000	22410530	1686	1686	1686	1686	0
543	20231201	104900	22410530	1686	1686	1686	1686	0
544	20231201	104800	22410530	1686	1686	1686	1686	4
545	20231201	104700	22403786	1683	1683	1683	1683	0
546	20231201	104600	22403786	1683	1683	1683	1683	0
547	20231201	104500	22403786	1683	1683	1683	1683	0
548	20231201	104400	22403786	1683	1683	1683	1683	0
549	20231201	104300	22403786	1683	1683	1683	1683	1
550	20231201	104200	22402103	1683	1683	1683	1683	0
551	20231201	104100	22402103	1683	1683	1683	1683	0
552	20231201	104000	22402103	1683	1683	1683	1683	53
553	20231201	103900	22312904	1683	1683	1683	1683	5
554	20231201	103800	22304489	1683	1683	1683	1683	176
555	20231201	103700	22008281	1683	1683	1683	1683	5
556	20231201	103600	21999866	1683	1683	1683	1683	3125
557	20231201	103500	16740491	1680	1680	1680	1680	0
558	20231201	103400	16740491	1680	1680	1680	1680	0
559	20231201	103300	16740491	1680	1680	1680	1680	0
560	20231201	103200	16740491	1680	1680	1680	1680	0
561	20231201	103100	16740491	1680	1680	1680	1680	0
562	20231201	103000	16740491	1680	1680	1680	1680	0
563	20231201	102900	16740491	1680	1680	1680	1680	0
564	20231201	102800	16740491	1680	1680	1680	1680	21
565	20231201	102700	16705211	1680	1680	1680	1680	4
566	20231201	102600	16698491	1680	1680	1680	1680	0
567	20231201	102500	16698491	1680	1680	1680	1680	54
568	20231201	102400	16607771	1684	1687	1687	1684	114
569	20231201	102300	16415682	1684	1680	1684	1680	4
570	20231201	102200	16408950	1694	1694	1694	1694	1520
571	20231201	102100	13834070	1695	1695	1695	1695	3
572	20231201	102000	13828985	1695	1695	1695	1695	1
573	20231201	101900	13827290	1695	1695	1695	1695	0
574	20231201	101800	13827290	1695	1695	1695	1695	0
575	20231201	101700	13827290	1695	1695	1695	1695	0
576	20231201	101600	13827290	1695	1695	1695	1695	0
577	20231201	101500	13827290	1695	1695	1695	1695	0
578	20231201	101400	13827290	1695	1695	1695	1695	0
579	20231201	101300	13827290	1695	1695	1695	1695	105
580	20231201	101200	13649315	1694	1694	1694	1694	0
581	20231201	101100	13649315	1694	1694	1694	1694	0
582	20231201	101000	13649315	1694	1694	1694	1694	0
583	20231201	100900	13649315	1694	1694	1694	1694	0
584	20231201	100800	13649315	1694	1694	1694	1694	0
585	20231201	100700	13649315	1694	1694	1694	1694	0
586	20231201	100600	13649315	1694	1694	1694	1694	0
587	20231201	100500	13649315	1694	1694	1694	1694	0
588	20231201	100400	13649315	1694	1694	1694	1694	0
589	20231201	100300	13649315	1694	1694	1694	1694	0
590	20231201	100200	13649315	1694	1694	1694	1694	235
591	20231201	100100	13251225	1696	1696	1696	1696	0
592	20231201	100000	13251225	1696	1696	1696	1696	0
593	20231201	095900	13251225	1696	1696	1696	1696	1224
594	20231201	095800	11175321	1694	1694	1694	1694	0
595	20231201	095700	11175321	1694	1694	1694	1694	177
596	20231201	095600	10875483	1696	1696	1696	1696	17
597	20231201	095500	10846651	1697	1695	1697	1695	3
598	20231201	095400	10841564	1695	1695	1695	1695	0
599	20231201	095300	10841564	1695	1695	1695	1695	2
600	20231201	095200	10838174	1695	1695	1695	1695	4
601	20231201	095100	10831394	1695	1695	1695	1695	4
602	20231201	095000	10824614	1695	1695	1695	1695	4
603	20231201	094900	10817834	1694	1694	1694	1694	200
604	20231201	094800	10479034	1695	1695	1695	1695	300
605	20231201	094700	9970534	1695	1695	1695	1695	603
606	20231201	094600	8948449	1694	1698	1698	1694	2256
607	20231201	094500	5121049	1699	1699	1699	1699	0
608	20231201	094400	5121049	1699	1699	1699	1699	115
609	20231201	094300	4925664	1700	1700	1700	1700	0
610	20231201	094200	4925664	1700	1700	1700	1700	0
611	20231201	094100	4925664	1700	1700	1700	1700	0
612	20231201	094000	4925664	1700	1700	1700	1700	168
613	20231201	093900	4640064	1700	1700	1700	1700	10
614	20231201	093800	4623064	1705	1705	1705	1705	0
615	20231201	093700	4623064	1705	1705	1705	1705	0
616	20231201	093600	4623064	1705	1705	1705	1705	0
617	20231201	093500	4623064	1705	1705	1705	1705	0
618	20231201	093400	4623064	1705	1705	1705	1705	0
619	20231201	093300	4623064	1705	1705	1705	1705	0
620	20231201	093200	4623064	1705	1705	1705	1705	0
621	20231201	093100	4623064	1705	1705	1705	1705	0
622	20231201	093000	4623064	1705	1705	1705	1705	0
623	20231201	092900	4623064	1705	1705	1705	1705	0
624	20231201	092800	4623064	1705	1705	1705	1705	0
625	20231201	092700	4623064	1705	1705	1705	1705	0
626	20231201	092600	4623064	1705	1705	1705	1705	0
627	20231201	092500	4623064	1705	1705	1705	1705	0
628	20231201	092400	4623064	1705	1705	1705	1705	0
629	20231201	092300	4623064	1705	1705	1705	1705	0
630	20231201	092200	4623064	1705	1705	1705	1705	0
631	20231201	092100	4623064	1705	1705	1705	1705	0
632	20231201	092000	4623064	1705	1705	1705	1705	0
633	20231201	091900	4623064	1705	1705	1705	1705	0
634	20231201	091800	4623064	1705	1705	1705	1705	0
635	20231201	091700	4623064	1705	1705	1705	1705	0
636	20231201	091600	4623064	1705	1705	1705	1705	0
637	20231201	091500	4623064	1705	1705	1705	1705	0
638	20231201	091400	4623064	1705	1705	1705	1705	0
639	20231201	091300	4623064	1705	1705	1705	1705	0
640	20231201	091200	4623064	1705	1705	1705	1705	0
641	20231201	091100	4623064	1705	1705	1705	1705	0
642	20231201	091000	4623064	1705	1705	1705	1705	0
643	20231201	090900	4623064	1705	1705	1705	1705	0
644	20231201	090800	4623064	1705	1705	1705	1705	28
645	20231201	090700	4575324	1700	1700	1700	1700	0
646	20231201	090600	4575324	1700	1700	1700	1700	0
647	20231201	090500	4575324	1700	1700	1700	1700	0
648	20231201	090400	4575324	1700	1700	1700	1700	0
649	20231201	090300	4575324	1700	1698	1700	1698	136
650	20231201	090200	4344372	1700	1700	1700	1700	44
651	20231201	090100	4269572	1698	1698	1698	1698	0
652	20231201	090000	4269572	1698	1698	1698	1698	1926