KissMeData/066980/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194200	209893397	1614	1614	1614	1614	4804
3	20231201	194100	209893397	1614	1614	1614	1614	0
4	20231201	194000	209893397	1614	1614	1614	1614	0
5	20231201	193900	209893397	1614	1614	1614	1614	0
6	20231201	193800	209893397	1614	1614	1614	1614	0
7	20231201	193700	209893397	1614	1614	1614	1614	0
8	20231201	193600	209893397	1614	1614	1614	1614	0
9	20231201	193500	209893397	1614	1614	1614	1614	0
10	20231201	193400	209893397	1614	1614	1614	1614	0
11	20231201	193300	209893397	1614	1614	1614	1614	0
12	20231201	193200	209893397	1614	1614	1614	1614	0
13	20231201	193100	209893397	1614	1614	1614	1614	0
14	20231201	193000	209893397	1614	1614	1614	1614	0
15	20231201	192900	209893397	1614	1614	1614	1614	0
16	20231201	192800	209893397	1614	1614	1614	1614	0
17	20231201	192700	209893397	1614	1614	1614	1614	0
18	20231201	192600	209893397	1614	1614	1614	1614	0
19	20231201	192500	209893397	1614	1614	1614	1614	0
20	20231201	192400	209893397	1614	1614	1614	1614	0
21	20231201	192300	209893397	1614	1614	1614	1614	0
22	20231201	192200	209893397	1614	1614	1614	1614	0
23	20231201	192100	209893397	1614	1614	1614	1614	0
24	20231201	192000	209893397	1614	1614	1614	1614	0
25	20231201	191900	209893397	1614	1614	1614	1614	0
26	20231201	191800	209893397	1614	1614	1614	1614	0
27	20231201	191700	209893397	1614	1614	1614	1614	0
28	20231201	191600	209893397	1614	1614	1614	1614	0
29	20231201	191500	209893397	1614	1614	1614	1614	0
30	20231201	191400	209893397	1614	1614	1614	1614	0
31	20231201	191300	209893397	1614	1614	1614	1614	0
32	20231201	191200	209893397	1614	1614	1614	1614	4804
33	20231201	191100	209893397	1614	1614	1614	1614	0
34	20231201	191000	209893397	1614	1614	1614	1614	0
35	20231201	190900	209893397	1614	1614	1614	1614	0
36	20231201	190800	209893397	1614	1614	1614	1614	0
37	20231201	190700	209893397	1614	1614	1614	1614	0
38	20231201	190600	209893397	1614	1614	1614	1614	0
39	20231201	190500	209893397	1614	1614	1614	1614	0
40	20231201	190400	209893397	1614	1614	1614	1614	0
41	20231201	190300	209893397	1614	1614	1614	1614	0
42	20231201	190200	209893397	1614	1614	1614	1614	0
43	20231201	190100	209893397	1614	1614	1614	1614	0
44	20231201	190000	209893397	1614	1614	1614	1614	0
45	20231201	185900	209893397	1614	1614	1614	1614	0
46	20231201	185800	209893397	1614	1614	1614	1614	0
47	20231201	185700	209893397	1614	1614	1614	1614	0
48	20231201	185600	209893397	1614	1614	1614	1614	0
49	20231201	185500	209893397	1614	1614	1614	1614	0
50	20231201	185400	209893397	1614	1614	1614	1614	0
51	20231201	185300	209893397	1614	1614	1614	1614	0
52	20231201	185200	209893397	1614	1614	1614	1614	0
53	20231201	185100	209893397	1614	1614	1614	1614	0
54	20231201	185000	209893397	1614	1614	1614	1614	0
55	20231201	184900	209893397	1614	1614	1614	1614	0
56	20231201	184800	209893397	1614	1614	1614	1614	0
57	20231201	184700	209893397	1614	1614	1614	1614	0
58	20231201	184600	209893397	1614	1614	1614	1614	0
59	20231201	184500	209893397	1614	1614	1614	1614	0
60	20231201	184400	209893397	1614	1614	1614	1614	0
61	20231201	184300	209893397	1614	1614	1614	1614	0
62	20231201	184200	209893397	1614	1614	1614	1614	4804
63	20231201	184100	209893397	1614	1614	1614	1614	0
64	20231201	184000	209893397	1614	1614	1614	1614	0
65	20231201	183900	209893397	1614	1614	1614	1614	0
66	20231201	183800	209893397	1614	1614	1614	1614	0
67	20231201	183700	209893397	1614	1614	1614	1614	0
68	20231201	183600	209893397	1614	1614	1614	1614	0
69	20231201	183500	209893397	1614	1614	1614	1614	0
70	20231201	183400	209893397	1614	1614	1614	1614	0
71	20231201	183300	209893397	1614	1614	1614	1614	0
72	20231201	183200	209893397	1614	1614	1614	1614	0
73	20231201	183100	209893397	1614	1614	1614	1614	0
74	20231201	183000	209893397	1614	1614	1614	1614	0
75	20231201	182900	209893397	1614	1614	1614	1614	0
76	20231201	182800	209893397	1614	1614	1614	1614	0
77	20231201	182700	209893397	1614	1614	1614	1614	0
78	20231201	182600	209893397	1614	1614	1614	1614	0
79	20231201	182500	209893397	1614	1614	1614	1614	0
80	20231201	182400	209893397	1614	1614	1614	1614	0
81	20231201	182300	209893397	1614	1614	1614	1614	0
82	20231201	182200	209893397	1614	1614	1614	1614	0
83	20231201	182100	209893397	1614	1614	1614	1614	0
84	20231201	182000	209893397	1614	1614	1614	1614	0
85	20231201	181900	209893397	1614	1614	1614	1614	0
86	20231201	181800	209893397	1614	1614	1614	1614	0
87	20231201	181700	209893397	1614	1614	1614	1614	0
88	20231201	181600	209893397	1614	1614	1614	1614	0
89	20231201	181500	209893397	1614	1614	1614	1614	0
90	20231201	181400	209893397	1614	1614	1614	1614	0
91	20231201	181300	209893397	1614	1614	1614	1614	0
92	20231201	181200	209893397	1614	1614	1614	1614	4804
93	20231201	181100	209893397	1614	1614	1614	1614	0
94	20231201	181000	209893397	1614	1614	1614	1614	0
95	20231201	180900	209893397	1614	1614	1614	1614	0
96	20231201	180800	209893397	1614	1614	1614	1614	0
97	20231201	180700	209893397	1614	1614	1614	1614	0
98	20231201	180600	209893397	1614	1614	1614	1614	0
99	20231201	180500	209893397	1614	1614	1614	1614	0
100	20231201	180400	209893397	1614	1614	1614	1614	0
101	20231201	180300	209893397	1614	1614	1614	1614	0
102	20231201	180200	209893397	1614	1614	1614	1614	0
103	20231201	180100	209893397	1614	1614	1614	1614	0
104	20231201	180000	209893397	1614	1614	1614	1614	0
105	20231201	175900	209893397	1614	1614	1614	1614	0
106	20231201	175800	209893397	1614	1614	1614	1614	0
107	20231201	175700	209893397	1614	1614	1614	1614	0
108	20231201	175600	209893397	1614	1614	1614	1614	0
109	20231201	175500	209893397	1614	1614	1614	1614	0
110	20231201	175400	209893397	1614	1614	1614	1614	0
111	20231201	175300	209893397	1614	1614	1614	1614	0
112	20231201	175200	209893397	1614	1614	1614	1614	0
113	20231201	175100	209893397	1614	1614	1614	1614	0
114	20231201	175000	209893397	1614	1614	1614	1614	0
115	20231201	174900	209893397	1614	1614	1614	1614	0
116	20231201	174800	209893397	1614	1614	1614	1614	0
117	20231201	174700	209893397	1614	1614	1614	1614	0
118	20231201	174600	209893397	1614	1614	1614	1614	0
119	20231201	174500	209893397	1614	1614	1614	1614	0
120	20231201	174400	209893397	1614	1614	1614	1614	0
121	20231201	174300	209893397	1614	1614	1614	1614	0
122	20231201	174200	209893397	1614	1614	1614	1614	4804
123	20231201	174100	209893397	1614	1614	1614	1614	0
124	20231201	174000	209893397	1614	1614	1614	1614	0
125	20231201	173900	209893397	1614	1614	1614	1614	0
126	20231201	173800	209893397	1614	1614	1614	1614	0
127	20231201	173700	209893397	1614	1614	1614	1614	0
128	20231201	173600	209893397	1614	1614	1614	1614	0
129	20231201	173500	209893397	1614	1614	1614	1614	0
130	20231201	173400	209893397	1614	1614	1614	1614	0
131	20231201	173300	209893397	1614	1614	1614	1614	0
132	20231201	173200	209893397	1614	1614	1614	1614	0
133	20231201	173100	209893397	1614	1614	1614	1614	0
134	20231201	173000	209893397	1614	1614	1614	1614	0
135	20231201	172900	209893397	1614	1614	1614	1614	0
136	20231201	172800	209893397	1614	1614	1614	1614	0
137	20231201	172700	209893397	1614	1614	1614	1614	0
138	20231201	172600	209893397	1614	1614	1614	1614	0
139	20231201	172500	209893397	1614	1614	1614	1614	0
140	20231201	172400	209893397	1614	1614	1614	1614	0
141	20231201	172300	209893397	1614	1614	1614	1614	0
142	20231201	172200	209893397	1614	1614	1614	1614	0
143	20231201	172100	209893397	1614	1614	1614	1614	0
144	20231201	172000	209893397	1614	1614	1614	1614	0
145	20231201	171900	209893397	1614	1614	1614	1614	0
146	20231201	171800	209893397	1614	1614	1614	1614	0
147	20231201	171700	209893397	1614	1614	1614	1614	0
148	20231201	171600	209893397	1614	1614	1614	1614	0
149	20231201	171500	209893397	1614	1614	1614	1614	0
150	20231201	171400	209893397	1614	1614	1614	1614	0
151	20231201	171300	209893397	1614	1614	1614	1614	0
152	20231201	171200	209893397	1614	1614	1614	1614	4804
153	20231201	171100	209893397	1614	1614	1614	1614	0
154	20231201	171000	209893397	1614	1614	1614	1614	0
155	20231201	170900	209893397	1614	1614	1614	1614	0
156	20231201	170800	209893397	1614	1614	1614	1614	0
157	20231201	170700	209893397	1614	1614	1614	1614	0
158	20231201	170600	209893397	1614	1614	1614	1614	0
159	20231201	170500	209893397	1614	1614	1614	1614	0
160	20231201	170400	209893397	1614	1614	1614	1614	0
161	20231201	170300	209893397	1614	1614	1614	1614	0
162	20231201	170200	209893397	1614	1614	1614	1614	0
163	20231201	170100	209893397	1614	1614	1614	1614	0
164	20231201	170000	209893397	1614	1614	1614	1614	0
165	20231201	165900	209893397	1614	1614	1614	1614	0
166	20231201	165800	209893397	1614	1614	1614	1614	0
167	20231201	165700	209893397	1614	1614	1614	1614	0
168	20231201	165600	209893397	1614	1614	1614	1614	0
169	20231201	165500	209893397	1614	1614	1614	1614	0
170	20231201	165400	209893397	1614	1614	1614	1614	0
171	20231201	165300	209893397	1614	1614	1614	1614	0
172	20231201	165200	209893397	1614	1614	1614	1614	0
173	20231201	165100	209893397	1614	1614	1614	1614	0
174	20231201	165000	209893397	1614	1614	1614	1614	0
175	20231201	164900	209893397	1614	1614	1614	1614	0
176	20231201	164800	209893397	1614	1614	1614	1614	0
177	20231201	164700	209893397	1614	1614	1614	1614	0
178	20231201	164600	209893397	1614	1614	1614	1614	0
179	20231201	164500	209893397	1614	1614	1614	1614	0
180	20231201	164400	209893397	1614	1614	1614	1614	0
181	20231201	164300	209893397	1614	1614	1614	1614	0
182	20231201	164200	209893397	1614	1614	1614	1614	4804
183	20231201	164100	209893397	1614	1614	1614	1614	0
184	20231201	164000	209893397	1614	1614	1614	1614	0
185	20231201	163900	209893397	1614	1614	1614	1614	0
186	20231201	163800	209893397	1614	1614	1614	1614	0
187	20231201	163700	209893397	1614	1614	1614	1614	0
188	20231201	163600	209893397	1614	1614	1614	1614	0
189	20231201	163500	209893397	1614	1614	1614	1614	0
190	20231201	163400	209893397	1614	1614	1614	1614	0
191	20231201	163300	209893397	1614	1614	1614	1614	0
192	20231201	163200	209893397	1614	1614	1614	1614	0
193	20231201	163100	209893397	1614	1614	1614	1614	0
194	20231201	163000	209893397	1614	1614	1614	1614	0
195	20231201	162900	209893397	1614	1614	1614	1614	0
196	20231201	162800	209893397	1614	1614	1614	1614	0
197	20231201	162700	209893397	1614	1614	1614	1614	0
198	20231201	162600	209893397	1614	1614	1614	1614	0
199	20231201	162500	209893397	1614	1614	1614	1614	0
200	20231201	162400	209893397	1614	1614	1614	1614	0
201	20231201	162300	209893397	1614	1614	1614	1614	0
202	20231201	162200	209893397	1614	1614	1614	1614	0
203	20231201	162100	209893397	1614	1614	1614	1614	0
204	20231201	162000	209893397	1614	1614	1614	1614	0
205	20231201	161900	209893397	1614	1614	1614	1614	0
206	20231201	161800	209893397	1614	1614	1614	1614	0
207	20231201	161700	209893397	1614	1614	1614	1614	0
208	20231201	161600	209893397	1614	1614	1614	1614	0
209	20231201	161500	209893397	1614	1614	1614	1614	0
210	20231201	161400	209893397	1614	1614	1614	1614	0
211	20231201	161300	209893397	1614	1614	1614	1614	0
212	20231201	161200	209893397	1614	1614	1614	1614	4804
213	20231201	161100	209893397	1614	1614	1614	1614	0
214	20231201	161000	209893397	1614	1614	1614	1614	0
215	20231201	160900	209893397	1614	1614	1614	1614	0
216	20231201	160800	209893397	1614	1614	1614	1614	0
217	20231201	160700	209893397	1614	1614	1614	1614	0
218	20231201	160600	209893397	1614	1614	1614	1614	0
219	20231201	160500	209893397	1614	1614	1614	1614	0
220	20231201	160400	209893397	1614	1614	1614	1614	0
221	20231201	160300	209893397	1614	1614	1614	1614	0
222	20231201	160200	209893397	1614	1614	1614	1614	0
223	20231201	160100	209893397	1614	1614	1614	1614	0
224	20231201	160000	209893397	1614	1614	1614	1614	0
225	20231201	155900	209893397	1614	1614	1614	1614	0
226	20231201	155800	209893397	1614	1614	1614	1614	0
227	20231201	155700	209893397	1614	1614	1614	1614	0
228	20231201	155600	209893397	1614	1614	1614	1614	0
229	20231201	155500	209893397	1614	1614	1614	1614	0
230	20231201	155400	209893397	1614	1614	1614	1614	0
231	20231201	155300	209893397	1614	1614	1614	1614	0
232	20231201	155200	209893397	1614	1614	1614	1614	0
233	20231201	155100	209893397	1614	1614	1614	1614	0
234	20231201	155000	209893397	1614	1614	1614	1614	0
235	20231201	154900	209893397	1614	1614	1614	1614	0
236	20231201	154800	209893397	1614	1614	1614	1614	0
237	20231201	154700	209893397	1614	1614	1614	1614	0
238	20231201	154600	209893397	1614	1614	1614	1614	0
239	20231201	154500	209893397	1614	1614	1614	1614	0
240	20231201	154400	209893397	1614	1614	1614	1614	0
241	20231201	154300	209893397	1614	1614	1614	1614	0
242	20231201	154200	209893397	1614	1614	1614	1614	4804
243	20231201	154100	209893397	1614	1614	1614	1614	0
244	20231201	154000	209893397	1614	1614	1614	1614	0
245	20231201	153900	209893397	1614	1614	1614	1614	0
246	20231201	153800	209893397	1614	1614	1614	1614	0
247	20231201	153700	209893397	1614	1614	1614	1614	0
248	20231201	153600	209893397	1614	1614	1614	1614	0
249	20231201	153500	209893397	1614	1614	1614	1614	0
250	20231201	153400	209893397	1614	1614	1614	1614	0
251	20231201	153300	209893397	1614	1614	1614	1614	0
252	20231201	153200	209893397	1614	1614	1614	1614	0
253	20231201	153100	209893397	1614	1614	1614	1614	0
254	20231201	153000	209893397	1614	1614	1614	1614	4804
255	20231201	152900	202139741	1598	1598	1598	1598	0
256	20231201	152800	202139741	1598	1598	1598	1598	0
257	20231201	152700	202139741	1598	1598	1598	1598	0
258	20231201	152600	202139741	1598	1598	1598	1598	0
259	20231201	152500	202139741	1598	1598	1598	1598	0
260	20231201	152400	202139741	1598	1598	1598	1598	0
261	20231201	152300	202139741	1598	1598	1598	1598	0
262	20231201	152200	202139741	1598	1598	1598	1598	0
263	20231201	152100	202139741	1598	1598	1598	1598	0
264	20231201	152000	202139741	1598	1598	1598	1598	0
265	20231201	151900	202139741	1598	1598	1598	1598	26
266	20231201	151800	202098193	1598	1598	1598	1598	0
267	20231201	151700	202098193	1598	1598	1598	1598	87
268	20231201	151600	201959167	1599	1595	1599	1593	1312
269	20231201	151500	199866747	1594	1588	1594	1588	1259
270	20231201	151400	197860752	1586	1585	1586	1585	555
271	20231201	151300	196981067	1583	1581	1583	1581	1150
272	20231201	151200	195160817	1582	1582	1582	1582	28
273	20231201	151100	195116521	1582	1582	1582	1582	0
274	20231201	151000	195116521	1582	1582	1582	1582	21
275	20231201	150900	195083299	1581	1581	1581	1581	3
276	20231201	150800	195078556	1581	1581	1581	1581	940
277	20231201	150700	193592416	1581	1581	1581	1581	0
278	20231201	150600	193592416	1581	1581	1581	1581	0
279	20231201	150500	193592416	1581	1581	1581	1581	5
280	20231201	150400	193584511	1577	1580	1580	1577	3633
281	20231201	150300	187850186	1581	1581	1581	1578	3459
282	20231201	150200	182387931	1582	1582	1582	1582	0
283	20231201	150100	182387931	1582	1582	1582	1582	0
284	20231201	150000	182387931	1582	1582	1582	1582	0
285	20231201	145900	182387931	1582	1582	1582	1582	0
286	20231201	145800	182387931	1582	1582	1582	1582	158
287	20231201	145700	182137975	1582	1582	1582	1582	0
288	20231201	145600	182137975	1582	1581	1582	1580	801
289	20231201	145500	180872255	1582	1582	1582	1582	400
290	20231201	145400	180239455	1582	1582	1582	1582	2000
291	20231201	145300	177075455	1582	1582	1582	1582	0
292	20231201	145200	177075455	1582	1582	1582	1582	650
293	20231201	145100	176047155	1581	1582	1582	1581	1426
294	20231201	145000	173791273	1585	1585	1585	1585	0
295	20231201	144900	173791273	1585	1585	1585	1585	0
296	20231201	144800	173791273	1585	1585	1585	1585	0
297	20231201	144700	173791273	1585	1585	1585	1585	0
298	20231201	144600	173791273	1585	1585	1585	1585	0
299	20231201	144500	173791273	1585	1585	1585	1585	0
300	20231201	144400	173791273	1585	1585	1585	1585	0
301	20231201	144300	173791273	1585	1585	1585	1585	0
302	20231201	144200	173791273	1585	1585	1585	1585	0
303	20231201	144100	173791273	1585	1585	1585	1585	0
304	20231201	144000	173791273	1585	1584	1585	1584	234
305	20231201	143900	173420616	1584	1584	1584	1584	36
306	20231201	143800	173363592	1584	1584	1584	1584	0
307	20231201	143700	173363592	1584	1584	1584	1584	0
308	20231201	143600	173363592	1584	1584	1584	1584	32
309	20231201	143500	173312904	1586	1586	1586	1586	0
310	20231201	143400	173312904	1586	1586	1586	1586	0
311	20231201	143300	173312904	1586	1586	1586	1586	0
312	20231201	143200	173312904	1586	1586	1586	1586	0
313	20231201	143100	173312904	1586	1586	1586	1586	0
314	20231201	143000	173312904	1586	1586	1586	1586	0
315	20231201	142900	173312904	1586	1586	1586	1586	0
316	20231201	142800	173312904	1586	1586	1586	1586	0
317	20231201	142700	173312904	1586	1582	1586	1582	2
318	20231201	142600	173309736	1580	1580	1580	1580	19
319	20231201	142500	173279716	1580	1581	1581	1580	1000
320	20231201	142400	171699204	1582	1582	1582	1582	7
321	20231201	142300	171688130	1580	1580	1580	1580	387
322	20231201	142200	171076670	1581	1580	1581	1580	450
323	20231201	142100	170365449	1581	1580	1581	1580	550
324	20231201	142000	169495930	1580	1579	1580	1579	50
325	20231201	141900	169416968	1579	1579	1580	1578	350
326	20231201	141800	168864208	1579	1578	1579	1578	350
327	20231201	141700	168311708	1577	1577	1577	1577	250
328	20231201	141600	167917458	1574	1573	1574	1573	100
329	20231201	141500	167760148	1573	1573	1573	1573	0
330	20231201	141400	167760148	1573	1573	1573	1573	0
331	20231201	141300	167760148	1573	1573	1573	1573	0
332	20231201	141200	167760148	1573	1573	1573	1573	0
333	20231201	141100	167760148	1573	1578	1578	1573	7442
334	20231201	141000	156034345	1577	1577	1577	1577	0
335	20231201	140900	156034345	1577	1580	1580	1577	8820
336	20231201	140800	142117321	1580	1581	1581	1580	871
337	20231201	140700	140740620	1585	1585	1585	1585	0
338	20231201	140600	140740620	1585	1585	1585	1585	0
339	20231201	140500	140740620	1585	1582	1585	1580	3001
340	20231201	140400	135999001	1585	1586	1586	1580	3458
341	20231201	140300	130525238	1589	1589	1589	1585	2756
342	20231201	140200	126147013	1586	1586	1586	1586	98
343	20231201	140100	125991585	1584	1584	1584	1584	0
344	20231201	140000	125991585	1584	1584	1584	1584	0
345	20231201	135900	125991585	1584	1584	1584	1584	0
346	20231201	135800	125991585	1584	1584	1584	1584	0
347	20231201	135700	125991585	1584	1584	1584	1584	0
348	20231201	135600	125991585	1584	1586	1586	1584	315
349	20231201	135500	125492003	1586	1586	1586	1586	0
350	20231201	135400	125492003	1586	1586	1586	1586	0
351	20231201	135300	125492003	1586	1586	1586	1586	366
352	20231201	135200	124911527	1586	1588	1588	1586	2524
353	20231201	135100	120906965	1591	1591	1591	1591	0
354	20231201	135000	120906965	1591	1591	1591	1591	1
355	20231201	134900	120905374	1591	1591	1591	1591	0
356	20231201	134800	120905374	1591	1591	1591	1591	0
357	20231201	134700	120905374	1591	1591	1591	1591	0
358	20231201	134600	120905374	1591	1591	1591	1591	0
359	20231201	134500	120905374	1591	1591	1591	1591	0
360	20231201	134400	120905374	1591	1591	1591	1591	0
361	20231201	134300	120905374	1591	1591	1591	1591	0
362	20231201	134200	120905374	1591	1591	1591	1591	0
363	20231201	134100	120905374	1591	1591	1591	1591	0
364	20231201	134000	120905374	1591	1591	1591	1591	0
365	20231201	133900	120905374	1591	1591	1591	1591	0
366	20231201	133800	120905374	1591	1591	1591	1591	0
367	20231201	133700	120905374	1591	1588	1591	1588	4
368	20231201	133600	120899019	1588	1588	1591	1588	107
369	20231201	133500	120729100	1588	1588	1588	1588	5
370	20231201	133400	120721160	1588	1587	1591	1587	104
371	20231201	133300	120556009	1587	1587	1587	1587	106
372	20231201	133200	120387787	1587	1587	1587	1587	7
373	20231201	133100	120376678	1587	1587	1587	1587	13
374	20231201	133000	120356047	1587	1587	1591	1587	24
375	20231201	132900	120317935	1591	1587	1591	1587	19
376	20231201	132800	120287766	1587	1587	1587	1587	103
377	20231201	132700	120124305	1584	1589	1589	1584	1282
378	20231201	132600	118089612	1589	1589	1589	1589	1000
379	20231201	132500	116500612	1589	1592	1592	1589	332
380	20231201	132400	115973014	1590	1590	1590	1590	178
381	20231201	132300	115689994	1590	1593	1593	1590	184
382	20231201	132200	115397126	1594	1594	1594	1594	10
383	20231201	132100	115381186	1594	1594	1594	1594	0
384	20231201	132000	115381186	1594	1594	1594	1594	0
385	20231201	131900	115381186	1594	1594	1594	1594	0
386	20231201	131800	115381186	1594	1594	1594	1594	0
387	20231201	131700	115381186	1594	1594	1594	1594	0
388	20231201	131600	115381186	1594	1594	1594	1594	0
389	20231201	131500	115381186	1594	1594	1594	1594	0
390	20231201	131400	115381186	1594	1594	1594	1594	0
391	20231201	131300	115381186	1594	1594	1594	1594	0
392	20231201	131200	115381186	1594	1594	1594	1594	0
393	20231201	131100	115381186	1594	1594	1594	1594	0
394	20231201	131000	115381186	1594	1594	1594	1594	0
395	20231201	130900	115381186	1594	1594	1594	1594	0
396	20231201	130800	115381186	1594	1594	1594	1594	0
397	20231201	130700	115381186	1594	1594	1594	1594	0
398	20231201	130600	115381186	1594	1594	1594	1594	1023
399	20231201	130500	113750524	1595	1595	1595	1595	100
400	20231201	130400	113591024	1595	1595	1595	1595	200
401	20231201	130300	113272024	1598	1598	1598	1598	0
402	20231201	130200	113272024	1598	1598	1598	1598	0
403	20231201	130100	113272024	1598	1598	1598	1598	0
404	20231201	130000	113272024	1598	1598	1598	1598	0
405	20231201	125900	113272024	1598	1598	1598	1598	0
406	20231201	125800	113272024	1598	1598	1598	1598	0
407	20231201	125700	113272024	1598	1598	1598	1598	188
408	20231201	125600	112971600	1595	1595	1595	1595	30
409	20231201	125500	112923750	1595	1595	1595	1595	0
410	20231201	125400	112923750	1595	1595	1595	1595	0
411	20231201	125300	112923750	1595	1595	1595	1595	0
412	20231201	125200	112923750	1595	1599	1599	1595	20
413	20231201	125100	112891834	1599	1599	1599	1599	13
414	20231201	125000	112871047	1599	1599	1599	1599	0
415	20231201	124900	112871047	1599	1599	1599	1599	0
416	20231201	124800	112871047	1599	1599	1599	1599	3
417	20231201	124700	112866250	1600	1600	1600	1600	0
418	20231201	124600	112866250	1600	1600	1600	1600	1
419	20231201	124500	112864650	1604	1604	1604	1604	1
420	20231201	124400	112863046	1600	1600	1600	1600	1
421	20231201	124300	112861446	1598	1598	1598	1598	0
422	20231201	124200	112861446	1598	1598	1598	1598	0
423	20231201	124100	112861446	1598	1598	1598	1598	0
424	20231201	124000	112861446	1598	1598	1598	1598	2500
425	20231201	123900	108866446	1608	1608	1608	1608	0
426	20231201	123800	108866446	1608	1608	1608	1608	1
427	20231201	123700	108864838	1601	1601	1601	1601	0
428	20231201	123600	108864838	1601	1601	1601	1601	1465
429	20231201	123500	106519373	1609	1605	1609	1605	811
430	20231201	123400	105215801	1605	1603	1605	1603	992
431	20231201	123300	103623828	1603	1603	1603	1603	1
432	20231201	123200	103622225	1600	1600	1600	1600	200
433	20231201	123100	103302225	1600	1598	1600	1598	1115
434	20231201	123000	101518332	1597	1597	1597	1597	0
435	20231201	122900	101518332	1597	1597	1597	1597	82
436	20231201	122800	101387378	1597	1597	1597	1597	0
437	20231201	122700	101387378	1597	1597	1597	1597	0
438	20231201	122600	101387378	1597	1595	1597	1595	10
439	20231201	122500	101371410	1595	1595	1595	1595	1226
440	20231201	122400	99415940	1595	1595	1595	1595	0
441	20231201	122300	99415940	1595	1595	1595	1595	0
442	20231201	122200	99415940	1595	1597	1597	1595	1027
443	20231201	122100	97777861	1598	1598	1598	1598	0
444	20231201	122000	97777861	1598	1598	1598	1598	0
445	20231201	121900	97777861	1598	1598	1598	1598	0
446	20231201	121800	97777861	1598	1598	1598	1598	0
447	20231201	121700	97777861	1598	1598	1598	1598	0
448	20231201	121600	97777861	1598	1598	1598	1598	0
449	20231201	121500	97777861	1598	1598	1598	1598	0
450	20231201	121400	97777861	1598	1598	1598	1598	0
451	20231201	121300	97777861	1598	1598	1598	1598	39
452	20231201	121200	97715539	1598	1598	1598	1598	0
453	20231201	121100	97715539	1598	1598	1598	1598	10
454	20231201	121000	97699559	1598	1598	1598	1598	0
455	20231201	120900	97699559	1598	1598	1598	1598	0
456	20231201	120800	97699559	1598	1598	1598	1598	0
457	20231201	120700	97699559	1598	1598	1598	1598	0
458	20231201	120600	97699559	1598	1598	1598	1598	0
459	20231201	120500	97699559	1598	1598	1598	1598	0
460	20231201	120400	97699559	1598	1598	1598	1598	0
461	20231201	120300	97699559	1598	1598	1598	1598	0
462	20231201	120200	97699559	1598	1598	1598	1598	0
463	20231201	120100	97699559	1598	1598	1598	1598	0
464	20231201	120000	97699559	1598	1598	1598	1598	0
465	20231201	115900	97699559	1598	1598	1598	1598	2
466	20231201	115800	97696363	1597	1597	1597	1597	20
467	20231201	115700	97664423	1597	1597	1597	1597	0
468	20231201	115600	97664423	1597	1597	1597	1597	0
469	20231201	115500	97664423	1597	1597	1597	1597	43
470	20231201	115400	97595752	1597	1597	1597	1597	0
471	20231201	115300	97595752	1597	1594	1598	1594	554
472	20231201	115200	96711434	1594	1592	1594	1592	110
473	20231201	115100	96536114	1594	1594	1594	1594	0
474	20231201	115000	96536114	1594	1594	1594	1594	0
475	20231201	114900	96536114	1594	1594	1594	1594	0
476	20231201	114800	96536114	1594	1594	1594	1594	0
477	20231201	114700	96536114	1594	1594	1594	1594	0
478	20231201	114600	96536114	1594	1594	1594	1594	0
479	20231201	114500	96536114	1594	1594	1594	1594	0
480	20231201	114400	96536114	1594	1594	1594	1594	0
481	20231201	114300	96536114	1594	1594	1594	1594	0
482	20231201	114200	96536114	1594	1594	1594	1594	0
483	20231201	114100	96536114	1594	1594	1594	1594	0
484	20231201	114000	96536114	1594	1594	1594	1594	0
485	20231201	113900	96536114	1594	1594	1594	1594	0
486	20231201	113800	96536114	1594	1594	1594	1594	0
487	20231201	113700	96536114	1594	1590	1594	1590	283
488	20231201	113600	96086136	1588	1585	1588	1585	1560
489	20231201	113500	93611186	1585	1585	1585	1585	0
490	20231201	113400	93611186	1585	1585	1585	1585	0
491	20231201	113300	93611186	1585	1585	1585	1585	0
492	20231201	113200	93611186	1585	1585	1585	1585	0
493	20231201	113100	93611186	1585	1585	1585	1585	0
494	20231201	113000	93611186	1585	1585	1585	1585	0
495	20231201	112900	93611186	1585	1585	1585	1585	154
496	20231201	112800	93367096	1585	1583	1585	1583	2457
497	20231201	112700	89477305	1583	1583	1583	1583	1013
498	20231201	112600	87873726	1583	1583	1583	1582	2537
499	20231201	112500	83857781	1585	1585	1585	1585	2
500	20231201	112400	83854611	1579	1584	1584	1579	5000
501	20231201	112300	75957141	1585	1585	1585	1585	21
502	20231201	112200	75923856	1584	1584	1584	1584	111
503	20231201	112100	75748032	1584	1584	1584	1584	3
504	20231201	112000	75743280	1584	1584	1584	1584	6
505	20231201	111900	75733776	1585	1584	1585	1584	2000
506	20231201	111800	72563886	1579	1579	1579	1579	0
507	20231201	111700	72563886	1579	1579	1579	1579	400
508	20231201	111600	71932286	1578	1580	1580	1578	4000
509	20231201	111500	65620151	1583	1583	1583	1583	0
510	20231201	111400	65620151	1583	1580	1583	1580	2735
511	20231201	111300	61296073	1577	1577	1577	1577	0
512	20231201	111200	61296073	1577	1577	1577	1577	0
513	20231201	111100	61296073	1577	1577	1577	1577	4
514	20231201	111000	61289765	1577	1577	1577	1577	0
515	20231201	110900	61289765	1577	1577	1577	1577	0
516	20231201	110800	61289765	1577	1577	1577	1577	4
517	20231201	110700	61283457	1582	1582	1582	1582	0
518	20231201	110600	61283457	1582	1582	1582	1582	0
519	20231201	110500	61283457	1582	1582	1582	1582	0
520	20231201	110400	61283457	1582	1582	1582	1582	0
521	20231201	110300	61283457	1582	1582	1582	1582	0
522	20231201	110200	61283457	1582	1582	1582	1582	0
523	20231201	110100	61283457	1582	1582	1582	1582	0
524	20231201	110000	61283457	1582	1582	1582	1582	0
525	20231201	105900	61283457	1582	1582	1582	1582	0
526	20231201	105800	61283457	1582	1582	1582	1582	0
527	20231201	105700	61283457	1582	1582	1582	1582	0
528	20231201	105600	61283457	1582	1582	1582	1582	0
529	20231201	105500	61283457	1582	1582	1582	1582	1
530	20231201	105400	61281875	1578	1578	1578	1578	0
531	20231201	105300	61281875	1578	1579	1579	1578	2089
532	20231201	105200	57985406	1581	1581	1581	1581	0
533	20231201	105100	57985406	1581	1580	1581	1580	150
534	20231201	105000	57748337	1580	1580	1580	1580	0
535	20231201	104900	57748337	1580	1580	1580	1580	0
536	20231201	104800	57748337	1580	1580	1580	1580	0
537	20231201	104700	57748337	1580	1580	1580	1580	0
538	20231201	104600	57748337	1580	1580	1580	1580	0
539	20231201	104500	57748337	1580	1580	1580	1580	0
540	20231201	104400	57748337	1580	1580	1580	1580	1
541	20231201	104300	57746757	1580	1580	1580	1580	0
542	20231201	104200	57746757	1580	1582	1582	1580	3
543	20231201	104100	57742014	1583	1583	1583	1583	0
544	20231201	104000	57742014	1583	1583	1583	1583	0
545	20231201	103900	57742014	1583	1583	1583	1583	0
546	20231201	103800	57742014	1583	1583	1583	1583	63
547	20231201	103700	57642285	1583	1583	1583	1583	0
548	20231201	103600	57642285	1583	1584	1584	1583	901
549	20231201	103500	56215999	1584	1583	1584	1583	105
550	20231201	103400	56049781	1583	1583	1583	1583	0
551	20231201	103300	56049781	1583	1583	1583	1583	0
552	20231201	103200	56049781	1583	1583	1583	1583	0
553	20231201	103100	56049781	1583	1583	1583	1583	0
554	20231201	103000	56049781	1583	1583	1583	1583	16
555	20231201	102900	56024453	1583	1583	1583	1583	76
556	20231201	102800	55904145	1583	1583	1583	1583	1
557	20231201	102700	55902562	1583	1580	1588	1579	3111
558	20231201	102600	50976460	1583	1583	1583	1583	75
559	20231201	102500	50857735	1583	1589	1589	1582	449
560	20231201	102400	50144548	1579	1579	1579	1579	2
561	20231201	102300	50141390	1591	1591	1591	1591	1
562	20231201	102200	50139799	1587	1588	1588	1587	2000
563	20231201	102100	46965798	1591	1604	1604	1590	3654
564	20231201	102000	41146978	1598	1606	1606	1598	5084
565	20231201	101900	33022730	1599	1605	1606	1599	2507
566	20231201	101800	29012994	1599	1599	1599	1599	6
567	20231201	101700	29003400	1597	1596	1597	1596	105
568	20231201	101600	28835745	1597	1597	1597	1597	5
569	20231201	101500	28827760	1597	1597	1597	1597	0
570	20231201	101400	28827760	1597	1597	1597	1597	0
571	20231201	101300	28827760	1597	1597	1597	1597	0
572	20231201	101200	28827760	1597	1597	1597	1597	0
573	20231201	101100	28827760	1597	1597	1597	1597	0
574	20231201	101000	28827760	1597	1597	1597	1597	0
575	20231201	100900	28827760	1597	1597	1598	1597	580
576	20231201	100800	27901470	1597	1598	1610	1597	134
577	20231201	100700	27687315	1599	1597	1599	1597	15
578	20231201	100600	27663332	1596	1604	1604	1596	427
579	20231201	100500	26979412	1614	1595	1614	1595	1019
580	20231201	100400	25337030	1595	1593	1595	1593	49
581	20231201	100300	25258967	1593	1593	1593	1593	3
582	20231201	100200	25254188	1593	1593	1593	1593	87
583	20231201	100100	25115597	1593	1589	1593	1589	1253
584	20231201	100000	23121983	1589	1587	1589	1587	119
585	20231201	095900	22933025	1584	1584	1584	1583	244
586	20231201	095800	22546570	1584	1580	1584	1580	1475
587	20231201	095700	20211744	1580	1577	1580	1577	548
588	20231201	095600	19347003	1577	1577	1577	1577	0
589	20231201	095500	19347003	1577	1577	1577	1577	0
590	20231201	095400	19347003	1577	1577	1577	1577	0
591	20231201	095300	19347003	1577	1577	1577	1577	1
592	20231201	095200	19345426	1578	1576	1578	1575	76
593	20231201	095100	19225717	1577	1577	1577	1577	0
594	20231201	095000	19225717	1577	1575	1577	1575	44
595	20231201	094900	19156398	1575	1575	1575	1575	0
596	20231201	094800	19156398	1575	1573	1575	1573	47
597	20231201	094700	19082438	1573	1573	1573	1573	10
598	20231201	094600	19066708	1572	1572	1572	1572	0
599	20231201	094500	19066708	1572	1572	1572	1572	2
600	20231201	094400	19063564	1572	1573	1573	1572	268
601	20231201	094300	18642060	1573	1573	1573	1573	2
602	20231201	094200	18638914	1573	1573	1573	1573	27
603	20231201	094100	18596443	1573	1573	1573	1573	1
604	20231201	094000	18594870	1573	1573	1573	1573	1
605	20231201	093900	18593297	1572	1572	1572	1572	0
606	20231201	093800	18593297	1572	1572	1572	1572	0
607	20231201	093700	18593297	1572	1572	1572	1572	0
608	20231201	093600	18593297	1572	1572	1572	1572	0
609	20231201	093500	18593297	1572	1572	1572	1572	56
610	20231201	093400	18505265	1571	1572	1573	1571	162
611	20231201	093300	18250553	1572	1572	1572	1572	10
612	20231201	093200	18234833	1571	1571	1571	1571	0
613	20231201	093100	18234833	1571	1571	1571	1571	0
614	20231201	093000	18234833	1571	1571	1571	1571	1
615	20231201	092900	18233262	1573	1573	1573	1573	1
616	20231201	092800	18231689	1571	1570	1571	1570	1336
617	20231201	092700	16133958	1571	1571	1571	1571	189
618	20231201	092600	15837039	1573	1573	1573	1573	0
619	20231201	092500	15837039	1573	1573	1573	1573	0
620	20231201	092400	15837039	1573	1573	1573	1573	0
621	20231201	092300	15837039	1573	1572	1573	1572	769
622	20231201	092200	14628091	1571	1571	1571	1571	112
623	20231201	092100	14452139	1568	1572	1572	1568	97
624	20231201	092000	14299948	1572	1572	1572	1572	50
625	20231201	091900	14221348	1573	1573	1573	1573	50
626	20231201	091800	14142698	1573	1573	1573	1573	0
627	20231201	091700	14142698	1573	1573	1573	1573	0
628	20231201	091600	14142698	1573	1573	1573	1573	8
629	20231201	091500	14130114	1573	1573	1573	1573	1
630	20231201	091400	14128541	1570	1569	1570	1569	802
631	20231201	091300	12870165	1569	1569	1569	1569	1
632	20231201	091200	12868596	1566	1565	1566	1565	233
633	20231201	091100	12503802	1565	1565	1565	1565	73
634	20231201	091000	12389557	1560	1560	1560	1560	0
635	20231201	090900	12389557	1560	1565	1565	1560	1001
636	20231201	090800	10827474	1563	1563	1563	1563	14
637	20231201	090700	10805592	1560	1560	1560	1560	0
638	20231201	090600	10805592	1560	1561	1561	1560	500
639	20231201	090500	10025559	1566	1566	1566	1566	0
640	20231201	090400	10025559	1566	1566	1566	1559	513
641	20231201	090300	9225635	1565	1565	1565	1565	0
642	20231201	090200	9225635	1565	1565	1565	1565	172
643	20231201	090100	8956455	1559	1559	1559	1559	0
644	20231201	090000	8956455	1559	1559	1559	1559	5745