KissMeData/092600/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195800	66762673	1600	1600	1600	1600	1659
3	20231207	195700	66762673	1600	1600	1600	1600	0
4	20231207	195600	66762673	1600	1600	1600	1600	0
5	20231207	195500	66762673	1600	1600	1600	1600	0
6	20231207	195400	66762673	1600	1600	1600	1600	0
7	20231207	195300	66762673	1600	1600	1600	1600	0
8	20231207	195200	66762673	1600	1600	1600	1600	0
9	20231207	195100	66762673	1600	1600	1600	1600	0
10	20231207	195000	66762673	1600	1600	1600	1600	0
11	20231207	194900	66762673	1600	1600	1600	1600	0
12	20231207	194800	66762673	1600	1600	1600	1600	0
13	20231207	194700	66762673	1600	1600	1600	1600	0
14	20231207	194600	66762673	1600	1600	1600	1600	0
15	20231207	194500	66762673	1600	1600	1600	1600	0
16	20231207	194400	66762673	1600	1600	1600	1600	0
17	20231207	194300	66762673	1600	1600	1600	1600	0
18	20231207	194200	66762673	1600	1600	1600	1600	0
19	20231207	194100	66762673	1600	1600	1600	1600	0
20	20231207	194000	66762673	1600	1600	1600	1600	0
21	20231207	193900	66762673	1600	1600	1600	1600	0
22	20231207	193800	66762673	1600	1600	1600	1600	0
23	20231207	193700	66762673	1600	1600	1600	1600	0
24	20231207	193600	66762673	1600	1600	1600	1600	0
25	20231207	193500	66762673	1600	1600	1600	1600	0
26	20231207	193400	66762673	1600	1600	1600	1600	0
27	20231207	193300	66762673	1600	1600	1600	1600	0
28	20231207	193200	66762673	1600	1600	1600	1600	0
29	20231207	193100	66762673	1600	1600	1600	1600	0
30	20231207	193000	66762673	1600	1600	1600	1600	0
31	20231207	192900	66762673	1600	1600	1600	1600	0
32	20231207	192800	66762673	1600	1600	1600	1600	1659
33	20231207	192700	66762673	1600	1600	1600	1600	0
34	20231207	192600	66762673	1600	1600	1600	1600	0
35	20231207	192500	66762673	1600	1600	1600	1600	0
36	20231207	192400	66762673	1600	1600	1600	1600	0
37	20231207	192300	66762673	1600	1600	1600	1600	0
38	20231207	192200	66762673	1600	1600	1600	1600	0
39	20231207	192100	66762673	1600	1600	1600	1600	0
40	20231207	192000	66762673	1600	1600	1600	1600	0
41	20231207	191900	66762673	1600	1600	1600	1600	0
42	20231207	191800	66762673	1600	1600	1600	1600	0
43	20231207	191700	66762673	1600	1600	1600	1600	0
44	20231207	191600	66762673	1600	1600	1600	1600	0
45	20231207	191500	66762673	1600	1600	1600	1600	0
46	20231207	191400	66762673	1600	1600	1600	1600	0
47	20231207	191300	66762673	1600	1600	1600	1600	0
48	20231207	191200	66762673	1600	1600	1600	1600	0
49	20231207	191100	66762673	1600	1600	1600	1600	0
50	20231207	191000	66762673	1600	1600	1600	1600	0
51	20231207	190900	66762673	1600	1600	1600	1600	0
52	20231207	190800	66762673	1600	1600	1600	1600	0
53	20231207	190700	66762673	1600	1600	1600	1600	0
54	20231207	190600	66762673	1600	1600	1600	1600	0
55	20231207	190500	66762673	1600	1600	1600	1600	0
56	20231207	190400	66762673	1600	1600	1600	1600	0
57	20231207	190300	66762673	1600	1600	1600	1600	0
58	20231207	190200	66762673	1600	1600	1600	1600	0
59	20231207	190100	66762673	1600	1600	1600	1600	0
60	20231207	190000	66762673	1600	1600	1600	1600	0
61	20231207	185900	66762673	1600	1600	1600	1600	0
62	20231207	185800	66762673	1600	1600	1600	1600	1659
63	20231207	185700	66762673	1600	1600	1600	1600	0
64	20231207	185600	66762673	1600	1600	1600	1600	0
65	20231207	185500	66762673	1600	1600	1600	1600	0
66	20231207	185400	66762673	1600	1600	1600	1600	0
67	20231207	185300	66762673	1600	1600	1600	1600	0
68	20231207	185200	66762673	1600	1600	1600	1600	0
69	20231207	185100	66762673	1600	1600	1600	1600	0
70	20231207	185000	66762673	1600	1600	1600	1600	0
71	20231207	184900	66762673	1600	1600	1600	1600	0
72	20231207	184800	66762673	1600	1600	1600	1600	0
73	20231207	184700	66762673	1600	1600	1600	1600	0
74	20231207	184600	66762673	1600	1600	1600	1600	0
75	20231207	184500	66762673	1600	1600	1600	1600	0
76	20231207	184400	66762673	1600	1600	1600	1600	0
77	20231207	184300	66762673	1600	1600	1600	1600	0
78	20231207	184200	66762673	1600	1600	1600	1600	0
79	20231207	184100	66762673	1600	1600	1600	1600	0
80	20231207	184000	66762673	1600	1600	1600	1600	0
81	20231207	183900	66762673	1600	1600	1600	1600	0
82	20231207	183800	66762673	1600	1600	1600	1600	0
83	20231207	183700	66762673	1600	1600	1600	1600	0
84	20231207	183600	66762673	1600	1600	1600	1600	0
85	20231207	183500	66762673	1600	1600	1600	1600	0
86	20231207	183400	66762673	1600	1600	1600	1600	0
87	20231207	183300	66762673	1600	1600	1600	1600	0
88	20231207	183200	66762673	1600	1600	1600	1600	0
89	20231207	183100	66762673	1600	1600	1600	1600	0
90	20231207	183000	66762673	1600	1600	1600	1600	0
91	20231207	182900	66762673	1600	1600	1600	1600	0
92	20231207	182800	66762673	1600	1600	1600	1600	1659
93	20231207	182700	66762673	1600	1600	1600	1600	0
94	20231207	182600	66762673	1600	1600	1600	1600	0
95	20231207	182500	66762673	1600	1600	1600	1600	0
96	20231207	182400	66762673	1600	1600	1600	1600	0
97	20231207	182300	66762673	1600	1600	1600	1600	0
98	20231207	182200	66762673	1600	1600	1600	1600	0
99	20231207	182100	66762673	1600	1600	1600	1600	0
100	20231207	182000	66762673	1600	1600	1600	1600	0
101	20231207	181900	66762673	1600	1600	1600	1600	0
102	20231207	181800	66762673	1600	1600	1600	1600	0
103	20231207	181700	66762673	1600	1600	1600	1600	0
104	20231207	181600	66762673	1600	1600	1600	1600	0
105	20231207	181500	66762673	1600	1600	1600	1600	0
106	20231207	181400	66762673	1600	1600	1600	1600	0
107	20231207	181300	66762673	1600	1600	1600	1600	0
108	20231207	181200	66762673	1600	1600	1600	1600	0
109	20231207	181100	66762673	1600	1600	1600	1600	0
110	20231207	181000	66762673	1600	1600	1600	1600	0
111	20231207	180900	66762673	1600	1600	1600	1600	0
112	20231207	180800	66762673	1600	1600	1600	1600	0
113	20231207	180700	66762673	1600	1600	1600	1600	0
114	20231207	180600	66762673	1600	1600	1600	1600	0
115	20231207	180500	66762673	1600	1600	1600	1600	0
116	20231207	180400	66762673	1600	1600	1600	1600	0
117	20231207	180300	66762673	1600	1600	1600	1600	0
118	20231207	180200	66762673	1600	1600	1600	1600	0
119	20231207	180100	66762673	1600	1600	1600	1600	0
120	20231207	180000	66762673	1600	1600	1600	1600	0
121	20231207	175900	66762673	1600	1600	1600	1600	0
122	20231207	175800	66762673	1600	1600	1600	1600	1659
123	20231207	175700	66762673	1600	1600	1600	1600	0
124	20231207	175600	66762673	1600	1600	1600	1600	0
125	20231207	175500	66762673	1600	1600	1600	1600	0
126	20231207	175400	66762673	1600	1600	1600	1600	0
127	20231207	175300	66762673	1600	1600	1600	1600	0
128	20231207	175200	66762673	1600	1600	1600	1600	0
129	20231207	175100	66762673	1600	1600	1600	1600	0
130	20231207	175000	66762673	1600	1600	1600	1600	0
131	20231207	174900	66762673	1600	1600	1600	1600	0
132	20231207	174800	66762673	1600	1600	1600	1600	0
133	20231207	174700	66762673	1600	1600	1600	1600	0
134	20231207	174600	66762673	1600	1600	1600	1600	0
135	20231207	174500	66762673	1600	1600	1600	1600	0
136	20231207	174400	66762673	1600	1600	1600	1600	0
137	20231207	174300	66762673	1600	1600	1600	1600	0
138	20231207	174200	66762673	1600	1600	1600	1600	0
139	20231207	174100	66762673	1600	1600	1600	1600	0
140	20231207	174000	66762673	1600	1600	1600	1600	0
141	20231207	173900	66762673	1600	1600	1600	1600	0
142	20231207	173800	66762673	1600	1600	1600	1600	0
143	20231207	173700	66762673	1600	1600	1600	1600	0
144	20231207	173600	66762673	1600	1600	1600	1600	0
145	20231207	173500	66762673	1600	1600	1600	1600	0
146	20231207	173400	66762673	1600	1600	1600	1600	0
147	20231207	173300	66762673	1600	1600	1600	1600	0
148	20231207	173200	66762673	1600	1600	1600	1600	0
149	20231207	173100	66762673	1600	1600	1600	1600	0
150	20231207	173000	66762673	1600	1600	1600	1600	0
151	20231207	172900	66762673	1600	1600	1600	1600	0
152	20231207	172800	66762673	1600	1600	1600	1600	1659
153	20231207	172700	66762673	1600	1600	1600	1600	0
154	20231207	172600	66762673	1600	1600	1600	1600	0
155	20231207	172500	66762673	1600	1600	1600	1600	0
156	20231207	172400	66762673	1600	1600	1600	1600	0
157	20231207	172300	66762673	1600	1600	1600	1600	0
158	20231207	172200	66762673	1600	1600	1600	1600	0
159	20231207	172100	66762673	1600	1600	1600	1600	0
160	20231207	172000	66762673	1600	1600	1600	1600	0
161	20231207	171900	66762673	1600	1600	1600	1600	0
162	20231207	171800	66762673	1600	1600	1600	1600	0
163	20231207	171700	66762673	1600	1600	1600	1600	0
164	20231207	171600	66762673	1600	1600	1600	1600	0
165	20231207	171500	66762673	1600	1600	1600	1600	0
166	20231207	171400	66762673	1600	1600	1600	1600	0
167	20231207	171300	66762673	1600	1600	1600	1600	0
168	20231207	171200	66762673	1600	1600	1600	1600	0
169	20231207	171100	66762673	1600	1600	1600	1600	0
170	20231207	171000	66762673	1600	1600	1600	1600	0
171	20231207	170900	66762673	1600	1600	1600	1600	0
172	20231207	170800	66762673	1600	1600	1600	1600	0
173	20231207	170700	66762673	1600	1600	1600	1600	0
174	20231207	170600	66762673	1600	1600	1600	1600	0
175	20231207	170500	66762673	1600	1600	1600	1600	0
176	20231207	170400	66762673	1600	1600	1600	1600	0
177	20231207	170300	66762673	1600	1600	1600	1600	0
178	20231207	170200	66762673	1600	1600	1600	1600	0
179	20231207	170100	66762673	1600	1600	1600	1600	0
180	20231207	170000	66762673	1600	1600	1600	1600	0
181	20231207	165900	66762673	1600	1600	1600	1600	0
182	20231207	165800	66762673	1600	1600	1600	1600	1659
183	20231207	165700	66762673	1600	1600	1600	1600	0
184	20231207	165600	66762673	1600	1600	1600	1600	0
185	20231207	165500	66762673	1600	1600	1600	1600	0
186	20231207	165400	66762673	1600	1600	1600	1600	0
187	20231207	165300	66762673	1600	1600	1600	1600	0
188	20231207	165200	66762673	1600	1600	1600	1600	0
189	20231207	165100	66762673	1600	1600	1600	1600	0
190	20231207	165000	66762673	1600	1600	1600	1600	0
191	20231207	164900	66762673	1600	1600	1600	1600	0
192	20231207	164800	66762673	1600	1600	1600	1600	0
193	20231207	164700	66762673	1600	1600	1600	1600	0
194	20231207	164600	66762673	1600	1600	1600	1600	0
195	20231207	164500	66762673	1600	1600	1600	1600	0
196	20231207	164400	66762673	1600	1600	1600	1600	0
197	20231207	164300	66762673	1600	1600	1600	1600	0
198	20231207	164200	66762673	1600	1600	1600	1600	0
199	20231207	164100	66762673	1600	1600	1600	1600	0
200	20231207	164000	66762673	1600	1600	1600	1600	0
201	20231207	163900	66762673	1600	1600	1600	1600	0
202	20231207	163800	66762673	1600	1600	1600	1600	0
203	20231207	163700	66762673	1600	1600	1600	1600	0
204	20231207	163600	66762673	1600	1600	1600	1600	0
205	20231207	163500	66762673	1600	1600	1600	1600	0
206	20231207	163400	66762673	1600	1600	1600	1600	0
207	20231207	163300	66762673	1600	1600	1600	1600	0
208	20231207	163200	66762673	1600	1600	1600	1600	0
209	20231207	163100	66762673	1600	1600	1600	1600	0
210	20231207	163000	66762673	1600	1600	1600	1600	0
211	20231207	162900	66762673	1600	1600	1600	1600	0
212	20231207	162800	66762673	1600	1600	1600	1600	1659
213	20231207	162700	66762673	1600	1600	1600	1600	0
214	20231207	162600	66762673	1600	1600	1600	1600	0
215	20231207	162500	66762673	1600	1600	1600	1600	0
216	20231207	162400	66762673	1600	1600	1600	1600	0
217	20231207	162300	66762673	1600	1600	1600	1600	0
218	20231207	162200	66762673	1600	1600	1600	1600	0
219	20231207	162100	66762673	1600	1600	1600	1600	0
220	20231207	162000	66762673	1600	1600	1600	1600	0
221	20231207	161900	66762673	1600	1600	1600	1600	0
222	20231207	161800	66762673	1600	1600	1600	1600	0
223	20231207	161700	66762673	1600	1600	1600	1600	0
224	20231207	161600	66762673	1600	1600	1600	1600	0
225	20231207	161500	66762673	1600	1600	1600	1600	0
226	20231207	161400	66762673	1600	1600	1600	1600	0
227	20231207	161300	66762673	1600	1600	1600	1600	0
228	20231207	161200	66762673	1600	1600	1600	1600	0
229	20231207	161100	66762673	1600	1600	1600	1600	0
230	20231207	161000	66762673	1600	1600	1600	1600	0
231	20231207	160900	66762673	1600	1600	1600	1600	0
232	20231207	160800	66762673	1600	1600	1600	1600	0
233	20231207	160700	66762673	1600	1600	1600	1600	0
234	20231207	160600	66762673	1600	1600	1600	1600	0
235	20231207	160500	66762673	1600	1600	1600	1600	0
236	20231207	160400	66762673	1600	1600	1600	1600	0
237	20231207	160300	66762673	1600	1600	1600	1600	0
238	20231207	160200	66762673	1600	1600	1600	1600	0
239	20231207	160100	66762673	1600	1600	1600	1600	0
240	20231207	160000	66762673	1600	1600	1600	1600	0
241	20231207	155900	66762673	1600	1600	1600	1600	0
242	20231207	155800	66762673	1600	1600	1600	1600	1659
243	20231207	155700	66762673	1600	1600	1600	1600	0
244	20231207	155600	66762673	1600	1600	1600	1600	0
245	20231207	155500	66762673	1600	1600	1600	1600	0
246	20231207	155400	66762673	1600	1600	1600	1600	0
247	20231207	155300	66762673	1600	1600	1600	1600	0
248	20231207	155200	66762673	1600	1600	1600	1600	0
249	20231207	155100	66762673	1600	1600	1600	1600	0
250	20231207	155000	66762673	1600	1600	1600	1600	0
251	20231207	154900	66762673	1600	1600	1600	1600	0
252	20231207	154800	66762673	1600	1600	1600	1600	0
253	20231207	154700	66762673	1600	1600	1600	1600	0
254	20231207	154600	66762673	1600	1600	1600	1600	0
255	20231207	154500	66762673	1600	1600	1600	1600	0
256	20231207	154400	66762673	1600	1600	1600	1600	0
257	20231207	154300	66762673	1600	1600	1600	1600	0
258	20231207	154200	66762673	1600	1600	1600	1600	0
259	20231207	154100	66762673	1600	1600	1600	1600	0
260	20231207	154000	66762673	1600	1600	1600	1600	0
261	20231207	153900	66762673	1600	1600	1600	1600	0
262	20231207	153800	66762673	1600	1600	1600	1600	0
263	20231207	153700	66762673	1600	1600	1600	1600	0
264	20231207	153600	66762673	1600	1600	1600	1600	0
265	20231207	153500	66762673	1600	1600	1600	1600	0
266	20231207	153400	66762673	1600	1600	1600	1600	0
267	20231207	153300	66762673	1600	1600	1600	1600	0
268	20231207	153200	66762673	1600	1600	1600	1600	0
269	20231207	153100	66762673	1600	1600	1600	1600	0
270	20231207	153000	66762673	1600	1600	1600	1600	1659
271	20231207	152900	64108273	1637	1637	1637	1637	0
272	20231207	152800	64108273	1637	1637	1637	1637	0
273	20231207	152700	64108273	1637	1637	1637	1637	0
274	20231207	152600	64108273	1637	1637	1637	1637	0
275	20231207	152500	64108273	1637	1637	1637	1637	0
276	20231207	152400	64108273	1637	1637	1637	1637	0
277	20231207	152300	64108273	1637	1637	1637	1637	0
278	20231207	152200	64108273	1637	1637	1637	1637	0
279	20231207	152100	64108273	1637	1637	1637	1637	0
280	20231207	152000	64108273	1637	1637	1637	1637	0
281	20231207	151900	64108273	1637	1635	1637	1635	950
282	20231207	151800	62553933	1635	1629	1635	1627	654
283	20231207	151700	61486121	1628	1629	1633	1628	236
284	20231207	151600	61101601	1627	1627	1629	1627	74
285	20231207	151500	60981167	1629	1629	1629	1629	18
286	20231207	151400	60951845	1628	1629	1629	1628	2482
287	20231207	151300	56911095	1629	1620	1629	1620	280
288	20231207	151200	56455331	1628	1613	1629	1612	652
289	20231207	151100	55400452	1613	1609	1613	1609	792
290	20231207	151000	54125805	1609	1608	1609	1608	1113
291	20231207	150900	52335768	1608	1608	1608	1608	0
292	20231207	150800	52335768	1608	1608	1608	1608	0
293	20231207	150700	52335768	1608	1608	1608	1608	24
294	20231207	150600	52297176	1600	1600	1600	1600	0
295	20231207	150500	52297176	1600	1600	1600	1600	0
296	20231207	150400	52297176	1600	1600	1600	1600	0
297	20231207	150300	52297176	1600	1600	1600	1600	1629
298	20231207	150200	49690776	1600	1600	1600	1600	300
299	20231207	150100	49210776	1600	1600	1600	1600	1
300	20231207	150000	49209176	1600	1600	1600	1600	0
301	20231207	145900	49209176	1600	1600	1600	1600	0
302	20231207	145800	49209176	1600	1600	1600	1600	84
303	20231207	145700	49074776	1600	1600	1600	1600	81
304	20231207	145600	48945176	1600	1597	1600	1597	1731
305	20231207	145500	46179260	1597	1597	1597	1597	0
306	20231207	145400	46179260	1597	1597	1597	1597	116
307	20231207	145300	45994008	1592	1592	1592	1592	889
308	20231207	145200	44578720	1592	1592	1592	1592	0
309	20231207	145100	44578720	1592	1592	1592	1592	19
310	20231207	145000	44548472	1592	1592	1592	1592	1000
311	20231207	144900	42956472	1591	1592	1592	1591	17
312	20231207	144800	42929409	1592	1592	1592	1592	315
313	20231207	144700	42427929	1592	1590	1592	1590	103
314	20231207	144600	42263960	1590	1590	1590	1590	3
315	20231207	144500	42259190	1589	1589	1589	1589	0
316	20231207	144400	42259190	1589	1589	1589	1589	1700
317	20231207	144300	39557890	1589	1589	1589	1589	0
318	20231207	144200	39557890	1589	1589	1589	1589	0
319	20231207	144100	39557890	1589	1589	1589	1589	3
320	20231207	144000	39553123	1589	1589	1589	1589	556
321	20231207	143900	38669639	1590	1592	1592	1590	1099
322	20231207	143800	36921971	1592	1592	1592	1592	100
323	20231207	143700	36762771	1591	1591	1591	1591	1
324	20231207	143600	36761180	1589	1589	1589	1589	0
325	20231207	143500	36761180	1589	1589	1589	1589	0
326	20231207	143400	36761180	1589	1589	1589	1589	0
327	20231207	143300	36761180	1589	1589	1589	1589	1423
328	20231207	143200	34500033	1589	1589	1589	1589	0
329	20231207	143100	34500033	1589	1589	1589	1589	1400
330	20231207	143000	32275433	1589	1589	1589	1589	0
331	20231207	142900	32275433	1589	1589	1589	1589	0
332	20231207	142800	32275433	1589	1589	1589	1589	0
333	20231207	142700	32275433	1589	1589	1589	1589	0
334	20231207	142600	32275433	1589	1589	1589	1589	0
335	20231207	142500	32275433	1589	1589	1589	1589	75
336	20231207	142400	32156258	1589	1589	1589	1589	0
337	20231207	142300	32156258	1589	1589	1589	1589	0
338	20231207	142200	32156258	1589	1589	1589	1589	0
339	20231207	142100	32156258	1589	1589	1589	1589	0
340	20231207	142000	32156258	1589	1589	1589	1589	0
341	20231207	141900	32156258	1589	1589	1589	1589	0
342	20231207	141800	32156258	1589	1589	1589	1589	0
343	20231207	141700	32156258	1589	1589	1589	1589	0
344	20231207	141600	32156258	1589	1589	1589	1589	0
345	20231207	141500	32156258	1589	1589	1589	1589	0
346	20231207	141400	32156258	1589	1589	1589	1589	0
347	20231207	141300	32156258	1589	1589	1589	1589	0
348	20231207	141200	32156258	1589	1589	1589	1589	0
349	20231207	141100	32156258	1589	1589	1589	1589	0
350	20231207	141000	32156258	1589	1589	1589	1589	0
351	20231207	140900	32156258	1589	1589	1589	1589	0
352	20231207	140800	32156258	1589	1589	1589	1589	0
353	20231207	140700	32156258	1589	1589	1589	1589	0
354	20231207	140600	32156258	1589	1589	1589	1589	0
355	20231207	140500	32156258	1589	1589	1589	1589	0
356	20231207	140400	32156258	1589	1589	1589	1589	0
357	20231207	140300	32156258	1589	1589	1589	1589	0
358	20231207	140200	32156258	1589	1589	1589	1589	0
359	20231207	140100	32156258	1589	1589	1589	1589	0
360	20231207	140000	32156258	1589	1589	1589	1589	0
361	20231207	135900	32156258	1589	1589	1589	1589	2571
362	20231207	135800	28070939	1589	1589	1589	1589	0
363	20231207	135700	28070939	1589	1589	1589	1589	0
364	20231207	135600	28070939	1589	1589	1589	1589	0
365	20231207	135500	28070939	1589	1589	1589	1589	0
366	20231207	135400	28070939	1589	1589	1589	1589	0
367	20231207	135300	28070939	1589	1589	1589	1589	0
368	20231207	135200	28070939	1589	1589	1589	1589	0
369	20231207	135100	28070939	1589	1589	1589	1589	0
370	20231207	135000	28070939	1589	1592	1592	1589	43
371	20231207	134900	28002603	1592	1592	1592	1592	0
372	20231207	134800	28002603	1592	1592	1592	1592	0
373	20231207	134700	28002603	1592	1592	1592	1592	0
374	20231207	134600	28002603	1592	1592	1592	1592	0
375	20231207	134500	28002603	1592	1592	1592	1592	0
376	20231207	134400	28002603	1592	1592	1592	1592	0
377	20231207	134300	28002603	1592	1592	1592	1592	0
378	20231207	134200	28002603	1592	1592	1592	1592	0
379	20231207	134100	28002603	1592	1592	1592	1592	0
380	20231207	134000	28002603	1592	1593	1593	1592	2
381	20231207	133900	27999418	1593	1593	1593	1593	0
382	20231207	133800	27999418	1593	1594	1594	1593	2
383	20231207	133700	27996231	1594	1594	1594	1594	1
384	20231207	133600	27994637	1595	1595	1595	1595	0
385	20231207	133500	27994637	1595	1597	1597	1595	4
386	20231207	133400	27988253	1597	1597	1597	1597	0
387	20231207	133300	27988253	1597	1597	1597	1597	0
388	20231207	133200	27988253	1597	1597	1597	1597	0
389	20231207	133100	27988253	1597	1597	1597	1597	0
390	20231207	133000	27988253	1597	1597	1597	1597	0
391	20231207	132900	27988253	1597	1597	1597	1597	0
392	20231207	132800	27988253	1597	1597	1597	1597	0
393	20231207	132700	27988253	1597	1597	1597	1597	0
394	20231207	132600	27988253	1597	1597	1597	1597	0
395	20231207	132500	27988253	1597	1597	1597	1597	0
396	20231207	132400	27988253	1597	1597	1597	1597	0
397	20231207	132300	27988253	1597	1597	1597	1597	0
398	20231207	132200	27988253	1597	1597	1597	1597	0
399	20231207	132100	27988253	1597	1597	1597	1597	1
400	20231207	132000	27986656	1597	1597	1597	1597	0
401	20231207	131900	27986656	1597	1597	1597	1597	0
402	20231207	131800	27986656	1597	1597	1597	1597	0
403	20231207	131700	27986656	1597	1597	1597	1597	1
404	20231207	131600	27985059	1598	1598	1598	1598	0
405	20231207	131500	27985059	1598	1598	1598	1598	0
406	20231207	131400	27985059	1598	1598	1598	1598	0
407	20231207	131300	27985059	1598	1598	1598	1598	0
408	20231207	131200	27985059	1598	1598	1598	1598	0
409	20231207	131100	27985059	1598	1598	1598	1598	0
410	20231207	131000	27985059	1598	1598	1598	1598	0
411	20231207	130900	27985059	1598	1593	1598	1593	103
412	20231207	130800	27820616	1598	1598	1598	1598	0
413	20231207	130700	27820616	1598	1598	1598	1598	0
414	20231207	130600	27820616	1598	1598	1598	1598	0
415	20231207	130500	27820616	1598	1598	1598	1598	0
416	20231207	130400	27820616	1598	1598	1598	1598	0
417	20231207	130300	27820616	1598	1598	1598	1598	8
418	20231207	130200	27807832	1599	1588	1599	1588	250
419	20231207	130100	27409974	1588	1588	1588	1588	0
420	20231207	130000	27409974	1588	1588	1588	1588	0
421	20231207	125900	27409974	1588	1588	1588	1588	0
422	20231207	125800	27409974	1588	1588	1588	1588	0
423	20231207	125700	27409974	1588	1588	1588	1588	0
424	20231207	125600	27409974	1588	1588	1588	1588	0
425	20231207	125500	27409974	1588	1588	1588	1588	0
426	20231207	125400	27409974	1588	1588	1588	1588	0
427	20231207	125300	27409974	1588	1588	1588	1588	0
428	20231207	125200	27409974	1588	1588	1588	1588	1
429	20231207	125100	27408386	1590	1590	1590	1590	0
430	20231207	125000	27408386	1590	1590	1590	1590	0
431	20231207	124900	27408386	1590	1590	1590	1590	0
432	20231207	124800	27408386	1590	1590	1590	1590	0
433	20231207	124700	27408386	1590	1590	1590	1590	0
434	20231207	124600	27408386	1590	1590	1590	1590	0
435	20231207	124500	27408386	1590	1590	1590	1590	0
436	20231207	124400	27408386	1590	1590	1590	1590	0
437	20231207	124300	27408386	1590	1590	1590	1590	0
438	20231207	124200	27408386	1590	1590	1590	1590	0
439	20231207	124100	27408386	1590	1590	1590	1590	0
440	20231207	124000	27408386	1590	1590	1590	1590	1
441	20231207	123900	27406796	1579	1579	1579	1579	0
442	20231207	123800	27406796	1579	1579	1579	1579	0
443	20231207	123700	27406796	1579	1579	1579	1579	0
444	20231207	123600	27406796	1579	1579	1579	1579	0
445	20231207	123500	27406796	1579	1584	1584	1579	189
446	20231207	123400	27108097	1594	1594	1594	1594	0
447	20231207	123300	27108097	1594	1594	1594	1594	0
448	20231207	123200	27108097	1594	1594	1594	1594	0
449	20231207	123100	27108097	1594	1594	1594	1594	0
450	20231207	123000	27108097	1594	1594	1594	1594	0
451	20231207	122900	27108097	1594	1594	1594	1594	0
452	20231207	122800	27108097	1594	1594	1594	1594	0
453	20231207	122700	27108097	1594	1594	1594	1594	0
454	20231207	122600	27108097	1594	1594	1594	1594	0
455	20231207	122500	27108097	1594	1594	1594	1594	0
456	20231207	122400	27108097	1594	1594	1594	1594	1
457	20231207	122300	27106503	1581	1581	1581	1581	0
458	20231207	122200	27106503	1581	1581	1581	1581	0
459	20231207	122100	27106503	1581	1581	1581	1581	0
460	20231207	122000	27106503	1581	1581	1581	1581	0
461	20231207	121900	27106503	1581	1581	1581	1581	0
462	20231207	121800	27106503	1581	1581	1581	1581	0
463	20231207	121700	27106503	1581	1581	1581	1581	20
464	20231207	121600	27074883	1599	1599	1599	1599	0
465	20231207	121500	27074883	1599	1599	1599	1599	0
466	20231207	121400	27074883	1599	1593	1599	1593	1001
467	20231207	121300	25475076	1594	1594	1594	1594	0
468	20231207	121200	25475076	1594	1594	1594	1594	0
469	20231207	121100	25475076	1594	1594	1594	1594	0
470	20231207	121000	25475076	1594	1594	1594	1594	1
471	20231207	120900	25473482	1595	1590	1595	1590	7
472	20231207	120800	25462347	1590	1590	1590	1590	0
473	20231207	120700	25462347	1590	1590	1590	1590	0
474	20231207	120600	25462347	1590	1590	1590	1590	0
475	20231207	120500	25462347	1590	1590	1590	1590	5
476	20231207	120400	25454397	1580	1580	1580	1580	0
477	20231207	120300	25454397	1580	1580	1580	1580	0
478	20231207	120200	25454397	1580	1580	1580	1580	0
479	20231207	120100	25454397	1580	1580	1580	1580	0
480	20231207	120000	25454397	1580	1580	1580	1580	0
481	20231207	115900	25454397	1580	1580	1580	1580	0
482	20231207	115800	25454397	1580	1580	1580	1580	0
483	20231207	115700	25454397	1580	1581	1581	1580	55
484	20231207	115600	25367443	1597	1597	1597	1597	0
485	20231207	115500	25367443	1597	1597	1597	1597	0
486	20231207	115400	25367443	1597	1597	1597	1597	0
487	20231207	115300	25367443	1597	1597	1597	1597	0
488	20231207	115200	25367443	1597	1597	1597	1597	0
489	20231207	115100	25367443	1597	1597	1597	1597	0
490	20231207	115000	25367443	1597	1597	1597	1597	0
491	20231207	114900	25367443	1597	1597	1597	1597	0
492	20231207	114800	25367443	1597	1597	1597	1597	0
493	20231207	114700	25367443	1597	1597	1597	1597	0
494	20231207	114600	25367443	1597	1597	1597	1597	0
495	20231207	114500	25367443	1597	1597	1597	1597	0
496	20231207	114400	25367443	1597	1596	1597	1585	1711
497	20231207	114300	22649154	1596	1597	1597	1596	37
498	20231207	114200	22590068	1597	1598	1598	1597	12
499	20231207	114100	22570895	1598	1598	1598	1598	10
500	20231207	114000	22554915	1598	1598	1598	1598	0
501	20231207	113900	22554915	1598	1598	1598	1598	0
502	20231207	113800	22554915	1598	1598	1598	1598	1
503	20231207	113700	22553317	1597	1597	1597	1597	0
504	20231207	113600	22553317	1597	1597	1597	1597	0
505	20231207	113500	22553317	1597	1597	1597	1597	5
506	20231207	113400	22545332	1597	1597	1597	1597	1
507	20231207	113300	22543735	1596	1596	1596	1596	3
508	20231207	113200	22538947	1596	1596	1596	1596	0
509	20231207	113100	22538947	1596	1596	1596	1596	0
510	20231207	113000	22538947	1596	1596	1596	1596	3
511	20231207	112900	22534159	1596	1596	1596	1596	19
512	20231207	112800	22503835	1596	1596	1596	1596	0
513	20231207	112700	22503835	1596	1596	1596	1596	4
514	20231207	112600	22497451	1596	1596	1596	1596	10
515	20231207	112500	22481491	1596	1596	1596	1596	10
516	20231207	112400	22465531	1596	1596	1596	1596	169
517	20231207	112300	22195807	1599	1599	1599	1599	0
518	20231207	112200	22195807	1599	1599	1599	1599	0
519	20231207	112100	22195807	1599	1599	1599	1599	0
520	20231207	112000	22195807	1599	1599	1599	1599	0
521	20231207	111900	22195807	1599	1599	1599	1599	0
522	20231207	111800	22195807	1599	1599	1599	1599	0
523	20231207	111700	22195807	1599	1599	1599	1599	0
524	20231207	111600	22195807	1599	1599	1599	1599	0
525	20231207	111500	22195807	1599	1599	1599	1599	0
526	20231207	111400	22195807	1599	1599	1599	1599	0
527	20231207	111300	22195807	1599	1599	1599	1599	0
528	20231207	111200	22195807	1599	1599	1599	1599	0
529	20231207	111100	22195807	1599	1599	1599	1599	0
530	20231207	111000	22195807	1599	1597	1599	1597	30
531	20231207	110900	22147869	1599	1599	1599	1599	0
532	20231207	110800	22147869	1599	1599	1599	1599	0
533	20231207	110700	22147869	1599	1585	1599	1585	404
534	20231207	110600	21505062	1585	1585	1585	1585	0
535	20231207	110500	21505062	1585	1585	1585	1585	0
536	20231207	110400	21505062	1585	1585	1585	1585	0
537	20231207	110300	21505062	1585	1585	1585	1585	4
538	20231207	110200	21498722	1585	1585	1585	1585	0
539	20231207	110100	21498722	1585	1585	1585	1585	0
540	20231207	110000	21498722	1585	1585	1585	1585	6
541	20231207	105900	21489212	1585	1585	1585	1585	0
542	20231207	105800	21489212	1585	1585	1585	1585	6
543	20231207	105700	21479702	1585	1585	1585	1585	181
544	20231207	105600	21192817	1585	1585	1585	1585	0
545	20231207	105500	21192817	1585	1585	1585	1585	0
546	20231207	105400	21192817	1585	1585	1585	1585	4
547	20231207	105300	21186477	1585	1585	1585	1585	6
548	20231207	105200	21176967	1585	1585	1585	1585	5
549	20231207	105100	21169042	1585	1585	1585	1585	183
550	20231207	105000	20878987	1585	1585	1585	1585	0
551	20231207	104900	20878987	1585	1585	1585	1585	0
552	20231207	104800	20878987	1585	1585	1585	1585	4
553	20231207	104700	20872647	1585	1585	1585	1585	0
554	20231207	104600	20872647	1585	1585	1585	1585	0
555	20231207	104500	20872647	1585	1585	1585	1585	0
556	20231207	104400	20872647	1585	1585	1585	1585	0
557	20231207	104300	20872647	1585	1585	1585	1585	0
558	20231207	104200	20872647	1585	1585	1585	1585	0
559	20231207	104100	20872647	1585	1585	1585	1585	0
560	20231207	104000	20872647	1585	1585	1585	1585	0
561	20231207	103900	20872647	1585	1585	1585	1585	0
562	20231207	103800	20872647	1585	1585	1585	1585	0
563	20231207	103700	20872647	1585	1585	1585	1585	12
564	20231207	103600	20853627	1585	1585	1585	1585	0
565	20231207	103500	20853627	1585	1584	1585	1584	100
566	20231207	103400	20695173	1580	1580	1580	1580	0
567	20231207	103300	20695173	1580	1580	1580	1580	0
568	20231207	103200	20695173	1580	1580	1580	1580	0
569	20231207	103100	20695173	1580	1580	1580	1580	0
570	20231207	103000	20695173	1580	1580	1580	1580	0
571	20231207	102900	20695173	1580	1580	1580	1580	0
572	20231207	102800	20695173	1580	1580	1580	1580	0
573	20231207	102700	20695173	1580	1580	1580	1580	0
574	20231207	102600	20695173	1580	1580	1580	1580	0
575	20231207	102500	20695173	1580	1580	1580	1580	0
576	20231207	102400	20695173	1580	1580	1580	1580	0
577	20231207	102300	20695173	1580	1580	1580	1580	0
578	20231207	102200	20695173	1580	1580	1580	1580	0
579	20231207	102100	20695173	1580	1581	1581	1580	127
580	20231207	102000	20494493	1582	1583	1583	1582	467
581	20231207	101900	19755299	1584	1585	1585	1584	683
582	20231207	101800	18673044	1589	1589	1589	1589	0
583	20231207	101700	18673044	1589	1589	1589	1589	0
584	20231207	101600	18673044	1589	1589	1589	1589	0
585	20231207	101500	18673044	1589	1589	1589	1589	0
586	20231207	101400	18673044	1589	1589	1589	1589	0
587	20231207	101300	18673044	1589	1589	1589	1589	0
588	20231207	101200	18673044	1589	1589	1589	1589	0
589	20231207	101100	18673044	1589	1589	1589	1589	0
590	20231207	101000	18673044	1589	1589	1589	1589	0
591	20231207	100900	18673044	1589	1589	1589	1589	0
592	20231207	100800	18673044	1589	1589	1589	1589	25
593	20231207	100700	18633319	1589	1589	1589	1589	0
594	20231207	100600	18633319	1589	1589	1589	1589	0
595	20231207	100500	18633319	1589	1589	1589	1589	2
596	20231207	100400	18630141	1593	1593	1593	1593	0
597	20231207	100300	18630141	1593	1593	1593	1593	0
598	20231207	100200	18630141	1593	1593	1593	1593	0
599	20231207	100100	18630141	1593	1593	1593	1593	0
600	20231207	100000	18630141	1593	1593	1593	1593	0
601	20231207	095900	18630141	1593	1590	1593	1590	3
602	20231207	095800	18625365	1589	1585	1589	1583	505
603	20231207	095700	17825554	1586	1586	1586	1586	0
604	20231207	095600	17825554	1586	1583	1586	1583	5095
605	20231207	095500	9744905	1584	1584	1584	1584	0
606	20231207	095400	9744905	1584	1583	1584	1583	871
607	20231207	095300	8365243	1583	1584	1584	1583	37
608	20231207	095200	8306639	1584	1584	1584	1584	0
609	20231207	095100	8306639	1584	1584	1584	1584	0
610	20231207	095000	8306639	1584	1584	1584	1584	0
611	20231207	094900	8306639	1584	1584	1584	1584	2
612	20231207	094800	8303471	1583	1583	1583	1583	0
613	20231207	094700	8303471	1583	1583	1583	1583	0
614	20231207	094600	8303471	1583	1583	1583	1583	0
615	20231207	094500	8303471	1583	1583	1583	1583	0
616	20231207	094400	8303471	1583	1583	1583	1583	0
617	20231207	094300	8303471	1583	1583	1583	1583	0
618	20231207	094200	8303471	1583	1583	1583	1583	698
619	20231207	094100	7198537	1583	1586	1586	1583	12
620	20231207	094000	7179532	1588	1588	1588	1588	0
621	20231207	093900	7179532	1588	1588	1588	1588	170
622	20231207	093800	6909572	1588	1588	1588	1588	10
623	20231207	093700	6893692	1588	1588	1588	1588	1
624	20231207	093600	6892104	1583	1583	1583	1583	0
625	20231207	093500	6892104	1583	1583	1583	1583	0
626	20231207	093400	6892104	1583	1583	1583	1583	0
627	20231207	093300	6892104	1583	1583	1583	1583	0
628	20231207	093200	6892104	1583	1583	1583	1583	0
629	20231207	093100	6892104	1583	1583	1583	1583	0
630	20231207	093000	6892104	1583	1583	1583	1583	1
631	20231207	092900	6890521	1583	1583	1583	1583	0
632	20231207	092800	6890521	1583	1583	1583	1583	0
633	20231207	092700	6890521	1583	1584	1584	1583	41
634	20231207	092600	6825578	1584	1584	1584	1584	0
635	20231207	092500	6825578	1584	1584	1584	1584	5
636	20231207	092400	6817658	1583	1583	1583	1583	0
637	20231207	092300	6817658	1583	1583	1583	1583	0
638	20231207	092200	6817658	1583	1586	1586	1583	521
639	20231207	092100	5991407	1586	1586	1586	1586	462
640	20231207	092000	5258675	1586	1586	1586	1586	0
641	20231207	091900	5258675	1586	1586	1586	1586	10
642	20231207	091800	5242815	1586	1589	1589	1586	213
643	20231207	091700	4904967	1590	1592	1592	1590	42
644	20231207	091600	4838143	1592	1591	1592	1591	700
645	20231207	091500	3723807	1586	1586	1586	1586	0
646	20231207	091400	3723807	1586	1587	1595	1586	773
647	20231207	091300	2495277	1587	1597	1597	1585	72
648	20231207	091200	2380969	1585	1585	1585	1585	0
649	20231207	091100	2380969	1585	1585	1585	1585	3
650	20231207	091000	2376214	1600	1600	1600	1600	0
651	20231207	090900	2376214	1600	1589	1600	1589	140
652	20231207	090800	2153242	1590	1593	1593	1590	907
653	20231207	090700	710137	1593	1593	1593	1593	0
654	20231207	090600	710137	1593	1593	1593	1593	2
655	20231207	090500	706951	1593	1593	1593	1593	0
656	20231207	090400	706951	1593	1593	1593	1593	0
657	20231207	090300	706951	1593	1593	1593	1593	0
658	20231207	090200	706951	1593	1600	1600	1593	116
659	20231207	090100	521365	1600	1631	1631	1600	8
660	20231207	090000	508400	1640	1640	1640	1640	310