KissMeData/065530/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194000	59253481	1772	1772	1772	1772	2583
3	20231201	193900	59253481	1772	1772	1772	1772	0
4	20231201	193800	59253481	1772	1772	1772	1772	0
5	20231201	193700	59253481	1772	1772	1772	1772	0
6	20231201	193600	59253481	1772	1772	1772	1772	0
7	20231201	193500	59253481	1772	1772	1772	1772	0
8	20231201	193400	59253481	1772	1772	1772	1772	0
9	20231201	193300	59253481	1772	1772	1772	1772	0
10	20231201	193200	59253481	1772	1772	1772	1772	0
11	20231201	193100	59253481	1772	1772	1772	1772	0
12	20231201	193000	59253481	1772	1772	1772	1772	0
13	20231201	192900	59253481	1772	1772	1772	1772	0
14	20231201	192800	59253481	1772	1772	1772	1772	0
15	20231201	192700	59253481	1772	1772	1772	1772	0
16	20231201	192600	59253481	1772	1772	1772	1772	0
17	20231201	192500	59253481	1772	1772	1772	1772	0
18	20231201	192400	59253481	1772	1772	1772	1772	0
19	20231201	192300	59253481	1772	1772	1772	1772	0
20	20231201	192200	59253481	1772	1772	1772	1772	0
21	20231201	192100	59253481	1772	1772	1772	1772	0
22	20231201	192000	59253481	1772	1772	1772	1772	0
23	20231201	191900	59253481	1772	1772	1772	1772	0
24	20231201	191800	59253481	1772	1772	1772	1772	0
25	20231201	191700	59253481	1772	1772	1772	1772	0
26	20231201	191600	59253481	1772	1772	1772	1772	0
27	20231201	191500	59253481	1772	1772	1772	1772	0
28	20231201	191400	59253481	1772	1772	1772	1772	0
29	20231201	191300	59253481	1772	1772	1772	1772	0
30	20231201	191200	59253481	1772	1772	1772	1772	0
31	20231201	191100	59253481	1772	1772	1772	1772	0
32	20231201	191000	59253481	1772	1772	1772	1772	2583
33	20231201	190900	59253481	1772	1772	1772	1772	0
34	20231201	190800	59253481	1772	1772	1772	1772	0
35	20231201	190700	59253481	1772	1772	1772	1772	0
36	20231201	190600	59253481	1772	1772	1772	1772	0
37	20231201	190500	59253481	1772	1772	1772	1772	0
38	20231201	190400	59253481	1772	1772	1772	1772	0
39	20231201	190300	59253481	1772	1772	1772	1772	0
40	20231201	190200	59253481	1772	1772	1772	1772	0
41	20231201	190100	59253481	1772	1772	1772	1772	0
42	20231201	190000	59253481	1772	1772	1772	1772	0
43	20231201	185900	59253481	1772	1772	1772	1772	0
44	20231201	185800	59253481	1772	1772	1772	1772	0
45	20231201	185700	59253481	1772	1772	1772	1772	0
46	20231201	185600	59253481	1772	1772	1772	1772	0
47	20231201	185500	59253481	1772	1772	1772	1772	0
48	20231201	185400	59253481	1772	1772	1772	1772	0
49	20231201	185300	59253481	1772	1772	1772	1772	0
50	20231201	185200	59253481	1772	1772	1772	1772	0
51	20231201	185100	59253481	1772	1772	1772	1772	0
52	20231201	185000	59253481	1772	1772	1772	1772	0
53	20231201	184900	59253481	1772	1772	1772	1772	0
54	20231201	184800	59253481	1772	1772	1772	1772	0
55	20231201	184700	59253481	1772	1772	1772	1772	0
56	20231201	184600	59253481	1772	1772	1772	1772	0
57	20231201	184500	59253481	1772	1772	1772	1772	0
58	20231201	184400	59253481	1772	1772	1772	1772	0
59	20231201	184300	59253481	1772	1772	1772	1772	0
60	20231201	184200	59253481	1772	1772	1772	1772	0
61	20231201	184100	59253481	1772	1772	1772	1772	0
62	20231201	184000	59253481	1772	1772	1772	1772	2583
63	20231201	183900	59253481	1772	1772	1772	1772	0
64	20231201	183800	59253481	1772	1772	1772	1772	0
65	20231201	183700	59253481	1772	1772	1772	1772	0
66	20231201	183600	59253481	1772	1772	1772	1772	0
67	20231201	183500	59253481	1772	1772	1772	1772	0
68	20231201	183400	59253481	1772	1772	1772	1772	0
69	20231201	183300	59253481	1772	1772	1772	1772	0
70	20231201	183200	59253481	1772	1772	1772	1772	0
71	20231201	183100	59253481	1772	1772	1772	1772	0
72	20231201	183000	59253481	1772	1772	1772	1772	0
73	20231201	182900	59253481	1772	1772	1772	1772	0
74	20231201	182800	59253481	1772	1772	1772	1772	0
75	20231201	182700	59253481	1772	1772	1772	1772	0
76	20231201	182600	59253481	1772	1772	1772	1772	0
77	20231201	182500	59253481	1772	1772	1772	1772	0
78	20231201	182400	59253481	1772	1772	1772	1772	0
79	20231201	182300	59253481	1772	1772	1772	1772	0
80	20231201	182200	59253481	1772	1772	1772	1772	0
81	20231201	182100	59253481	1772	1772	1772	1772	0
82	20231201	182000	59253481	1772	1772	1772	1772	0
83	20231201	181900	59253481	1772	1772	1772	1772	0
84	20231201	181800	59253481	1772	1772	1772	1772	0
85	20231201	181700	59253481	1772	1772	1772	1772	0
86	20231201	181600	59253481	1772	1772	1772	1772	0
87	20231201	181500	59253481	1772	1772	1772	1772	0
88	20231201	181400	59253481	1772	1772	1772	1772	0
89	20231201	181300	59253481	1772	1772	1772	1772	0
90	20231201	181200	59253481	1772	1772	1772	1772	0
91	20231201	181100	59253481	1772	1772	1772	1772	0
92	20231201	181000	59253481	1772	1772	1772	1772	2583
93	20231201	180900	59253481	1772	1772	1772	1772	0
94	20231201	180800	59253481	1772	1772	1772	1772	0
95	20231201	180700	59253481	1772	1772	1772	1772	0
96	20231201	180600	59253481	1772	1772	1772	1772	0
97	20231201	180500	59253481	1772	1772	1772	1772	0
98	20231201	180400	59253481	1772	1772	1772	1772	0
99	20231201	180300	59253481	1772	1772	1772	1772	0
100	20231201	180200	59253481	1772	1772	1772	1772	0
101	20231201	180100	59253481	1772	1772	1772	1772	0
102	20231201	180000	59253481	1772	1772	1772	1772	0
103	20231201	175900	59253481	1772	1772	1772	1772	0
104	20231201	175800	59253481	1772	1772	1772	1772	0
105	20231201	175700	59253481	1772	1772	1772	1772	0
106	20231201	175600	59253481	1772	1772	1772	1772	0
107	20231201	175500	59253481	1772	1772	1772	1772	0
108	20231201	175400	59253481	1772	1772	1772	1772	0
109	20231201	175300	59253481	1772	1772	1772	1772	0
110	20231201	175200	59253481	1772	1772	1772	1772	0
111	20231201	175100	59253481	1772	1772	1772	1772	0
112	20231201	175000	59253481	1772	1772	1772	1772	0
113	20231201	174900	59253481	1772	1772	1772	1772	0
114	20231201	174800	59253481	1772	1772	1772	1772	0
115	20231201	174700	59253481	1772	1772	1772	1772	0
116	20231201	174600	59253481	1772	1772	1772	1772	0
117	20231201	174500	59253481	1772	1772	1772	1772	0
118	20231201	174400	59253481	1772	1772	1772	1772	0
119	20231201	174300	59253481	1772	1772	1772	1772	0
120	20231201	174200	59253481	1772	1772	1772	1772	0
121	20231201	174100	59253481	1772	1772	1772	1772	0
122	20231201	174000	59253481	1772	1772	1772	1772	2583
123	20231201	173900	59253481	1772	1772	1772	1772	0
124	20231201	173800	59253481	1772	1772	1772	1772	0
125	20231201	173700	59253481	1772	1772	1772	1772	0
126	20231201	173600	59253481	1772	1772	1772	1772	0
127	20231201	173500	59253481	1772	1772	1772	1772	0
128	20231201	173400	59253481	1772	1772	1772	1772	0
129	20231201	173300	59253481	1772	1772	1772	1772	0
130	20231201	173200	59253481	1772	1772	1772	1772	0
131	20231201	173100	59253481	1772	1772	1772	1772	0
132	20231201	173000	59253481	1772	1772	1772	1772	0
133	20231201	172900	59253481	1772	1772	1772	1772	0
134	20231201	172800	59253481	1772	1772	1772	1772	0
135	20231201	172700	59253481	1772	1772	1772	1772	0
136	20231201	172600	59253481	1772	1772	1772	1772	0
137	20231201	172500	59253481	1772	1772	1772	1772	0
138	20231201	172400	59253481	1772	1772	1772	1772	0
139	20231201	172300	59253481	1772	1772	1772	1772	0
140	20231201	172200	59253481	1772	1772	1772	1772	0
141	20231201	172100	59253481	1772	1772	1772	1772	0
142	20231201	172000	59253481	1772	1772	1772	1772	0
143	20231201	171900	59253481	1772	1772	1772	1772	0
144	20231201	171800	59253481	1772	1772	1772	1772	0
145	20231201	171700	59253481	1772	1772	1772	1772	0
146	20231201	171600	59253481	1772	1772	1772	1772	0
147	20231201	171500	59253481	1772	1772	1772	1772	0
148	20231201	171400	59253481	1772	1772	1772	1772	0
149	20231201	171300	59253481	1772	1772	1772	1772	0
150	20231201	171200	59253481	1772	1772	1772	1772	0
151	20231201	171100	59253481	1772	1772	1772	1772	0
152	20231201	171000	59253481	1772	1772	1772	1772	2583
153	20231201	170900	59253481	1772	1772	1772	1772	0
154	20231201	170800	59253481	1772	1772	1772	1772	0
155	20231201	170700	59253481	1772	1772	1772	1772	0
156	20231201	170600	59253481	1772	1772	1772	1772	0
157	20231201	170500	59253481	1772	1772	1772	1772	0
158	20231201	170400	59253481	1772	1772	1772	1772	0
159	20231201	170300	59253481	1772	1772	1772	1772	0
160	20231201	170200	59253481	1772	1772	1772	1772	0
161	20231201	170100	59253481	1772	1772	1772	1772	0
162	20231201	170000	59253481	1772	1772	1772	1772	0
163	20231201	165900	59253481	1772	1772	1772	1772	0
164	20231201	165800	59253481	1772	1772	1772	1772	0
165	20231201	165700	59253481	1772	1772	1772	1772	0
166	20231201	165600	59253481	1772	1772	1772	1772	0
167	20231201	165500	59253481	1772	1772	1772	1772	0
168	20231201	165400	59253481	1772	1772	1772	1772	0
169	20231201	165300	59253481	1772	1772	1772	1772	0
170	20231201	165200	59253481	1772	1772	1772	1772	0
171	20231201	165100	59253481	1772	1772	1772	1772	0
172	20231201	165000	59253481	1772	1772	1772	1772	0
173	20231201	164900	59253481	1772	1772	1772	1772	0
174	20231201	164800	59253481	1772	1772	1772	1772	0
175	20231201	164700	59253481	1772	1772	1772	1772	0
176	20231201	164600	59253481	1772	1772	1772	1772	0
177	20231201	164500	59253481	1772	1772	1772	1772	0
178	20231201	164400	59253481	1772	1772	1772	1772	0
179	20231201	164300	59253481	1772	1772	1772	1772	0
180	20231201	164200	59253481	1772	1772	1772	1772	0
181	20231201	164100	59253481	1772	1772	1772	1772	0
182	20231201	164000	59253481	1772	1772	1772	1772	2583
183	20231201	163900	59253481	1772	1772	1772	1772	0
184	20231201	163800	59253481	1772	1772	1772	1772	0
185	20231201	163700	59253481	1772	1772	1772	1772	0
186	20231201	163600	59253481	1772	1772	1772	1772	0
187	20231201	163500	59253481	1772	1772	1772	1772	0
188	20231201	163400	59253481	1772	1772	1772	1772	0
189	20231201	163300	59253481	1772	1772	1772	1772	0
190	20231201	163200	59253481	1772	1772	1772	1772	0
191	20231201	163100	59253481	1772	1772	1772	1772	0
192	20231201	163000	59253481	1772	1772	1772	1772	0
193	20231201	162900	59253481	1772	1772	1772	1772	0
194	20231201	162800	59253481	1772	1772	1772	1772	0
195	20231201	162700	59253481	1772	1772	1772	1772	0
196	20231201	162600	59253481	1772	1772	1772	1772	0
197	20231201	162500	59253481	1772	1772	1772	1772	0
198	20231201	162400	59253481	1772	1772	1772	1772	0
199	20231201	162300	59253481	1772	1772	1772	1772	0
200	20231201	162200	59253481	1772	1772	1772	1772	0
201	20231201	162100	59253481	1772	1772	1772	1772	0
202	20231201	162000	59253481	1772	1772	1772	1772	0
203	20231201	161900	59253481	1772	1772	1772	1772	0
204	20231201	161800	59253481	1772	1772	1772	1772	0
205	20231201	161700	59253481	1772	1772	1772	1772	0
206	20231201	161600	59253481	1772	1772	1772	1772	0
207	20231201	161500	59253481	1772	1772	1772	1772	0
208	20231201	161400	59253481	1772	1772	1772	1772	0
209	20231201	161300	59253481	1772	1772	1772	1772	0
210	20231201	161200	59253481	1772	1772	1772	1772	0
211	20231201	161100	59253481	1772	1772	1772	1772	0
212	20231201	161000	59253481	1772	1772	1772	1772	2583
213	20231201	160900	59253481	1772	1772	1772	1772	0
214	20231201	160800	59253481	1772	1772	1772	1772	0
215	20231201	160700	59253481	1772	1772	1772	1772	0
216	20231201	160600	59253481	1772	1772	1772	1772	0
217	20231201	160500	59253481	1772	1772	1772	1772	0
218	20231201	160400	59253481	1772	1772	1772	1772	0
219	20231201	160300	59253481	1772	1772	1772	1772	0
220	20231201	160200	59253481	1772	1772	1772	1772	0
221	20231201	160100	59253481	1772	1772	1772	1772	0
222	20231201	160000	59253481	1772	1772	1772	1772	0
223	20231201	155900	59253481	1772	1772	1772	1772	0
224	20231201	155800	59253481	1772	1772	1772	1772	0
225	20231201	155700	59253481	1772	1772	1772	1772	0
226	20231201	155600	59253481	1772	1772	1772	1772	0
227	20231201	155500	59253481	1772	1772	1772	1772	0
228	20231201	155400	59253481	1772	1772	1772	1772	0
229	20231201	155300	59253481	1772	1772	1772	1772	0
230	20231201	155200	59253481	1772	1772	1772	1772	0
231	20231201	155100	59253481	1772	1772	1772	1772	0
232	20231201	155000	59253481	1772	1772	1772	1772	0
233	20231201	154900	59253481	1772	1772	1772	1772	0
234	20231201	154800	59253481	1772	1772	1772	1772	0
235	20231201	154700	59253481	1772	1772	1772	1772	0
236	20231201	154600	59253481	1772	1772	1772	1772	0
237	20231201	154500	59253481	1772	1772	1772	1772	0
238	20231201	154400	59253481	1772	1772	1772	1772	0
239	20231201	154300	59253481	1772	1772	1772	1772	0
240	20231201	154200	59253481	1772	1772	1772	1772	0
241	20231201	154100	59253481	1772	1772	1772	1772	0
242	20231201	154000	59253481	1772	1772	1772	1772	2583
243	20231201	153900	59253481	1772	1772	1772	1772	0
244	20231201	153800	59253481	1772	1772	1772	1772	0
245	20231201	153700	59253481	1772	1772	1772	1772	0
246	20231201	153600	59253481	1772	1772	1772	1772	0
247	20231201	153500	59253481	1772	1772	1772	1772	0
248	20231201	153400	59253481	1772	1772	1772	1772	0
249	20231201	153300	59253481	1772	1772	1772	1772	0
250	20231201	153200	59253481	1772	1772	1772	1772	0
251	20231201	153100	59253481	1772	1772	1772	1772	0
252	20231201	153000	59253481	1772	1772	1772	1772	2583
253	20231201	152900	54676405	1764	1764	1764	1764	0
254	20231201	152800	54676405	1764	1764	1764	1764	0
255	20231201	152700	54676405	1764	1764	1764	1764	0
256	20231201	152600	54676405	1764	1764	1764	1764	0
257	20231201	152500	54676405	1764	1764	1764	1764	0
258	20231201	152400	54676405	1764	1764	1764	1764	0
259	20231201	152300	54676405	1764	1764	1764	1764	0
260	20231201	152200	54676405	1764	1764	1764	1764	0
261	20231201	152100	54676405	1764	1764	1764	1764	0
262	20231201	152000	54676405	1764	1764	1764	1764	0
263	20231201	151900	54676405	1764	1764	1764	1764	0
264	20231201	151800	54676405	1764	1768	1768	1764	480
265	20231201	151700	53829536	1770	1770	1770	1770	0
266	20231201	151600	53829536	1770	1770	1770	1770	320
267	20231201	151500	53263136	1770	1770	1770	1770	0
268	20231201	151400	53263136	1770	1770	1770	1770	0
269	20231201	151300	53263136	1770	1770	1770	1770	2
270	20231201	151200	53259596	1770	1770	1770	1770	6
271	20231201	151100	53248976	1771	1771	1771	1771	0
272	20231201	151000	53248976	1771	1771	1771	1771	0
273	20231201	150900	53248976	1771	1771	1771	1771	0
274	20231201	150800	53248976	1771	1771	1771	1771	30
275	20231201	150700	53195846	1770	1770	1770	1770	887
276	20231201	150600	51625856	1770	1770	1770	1770	0
277	20231201	150500	51625856	1770	1770	1770	1770	0
278	20231201	150400	51625856	1770	1770	1770	1770	0
279	20231201	150300	51625856	1770	1770	1770	1770	0
280	20231201	150200	51625856	1770	1770	1770	1770	0
281	20231201	150100	51625856	1770	1770	1770	1770	0
282	20231201	150000	51625856	1770	1770	1770	1770	0
283	20231201	145900	51625856	1770	1770	1770	1770	0
284	20231201	145800	51625856	1770	1770	1770	1770	0
285	20231201	145700	51625856	1770	1770	1770	1770	0
286	20231201	145600	51625856	1770	1770	1770	1770	1
287	20231201	145500	51624086	1770	1770	1770	1770	0
288	20231201	145400	51624086	1770	1770	1770	1770	2
289	20231201	145300	51620546	1771	1771	1771	1771	4
290	20231201	145200	51613462	1771	1771	1771	1771	1
291	20231201	145100	51611691	1771	1771	1771	1771	0
292	20231201	145000	51611691	1771	1771	1771	1771	0
293	20231201	144900	51611691	1771	1771	1771	1771	0
294	20231201	144800	51611691	1771	1771	1771	1771	0
295	20231201	144700	51611691	1771	1771	1771	1771	0
296	20231201	144600	51611691	1771	1771	1771	1771	0
297	20231201	144500	51611691	1771	1771	1771	1771	1
298	20231201	144400	51609920	1766	1766	1766	1766	0
299	20231201	144300	51609920	1766	1767	1767	1766	1300
300	20231201	144200	49313230	1767	1767	1767	1767	0
301	20231201	144100	49313230	1767	1767	1767	1767	70
302	20231201	144000	49189540	1771	1771	1771	1771	0
303	20231201	143900	49189540	1771	1771	1771	1771	0
304	20231201	143800	49189540	1771	1771	1771	1771	1
305	20231201	143700	49187769	1767	1767	1767	1767	0
306	20231201	143600	49187769	1767	1767	1767	1767	0
307	20231201	143500	49187769	1767	1767	1767	1767	0
308	20231201	143400	49187769	1767	1767	1767	1767	0
309	20231201	143300	49187769	1767	1767	1767	1767	0
310	20231201	143200	49187769	1767	1767	1767	1767	400
311	20231201	143100	48480969	1767	1767	1767	1767	1
312	20231201	143000	48479202	1771	1771	1771	1771	0
313	20231201	142900	48479202	1771	1771	1771	1771	0
314	20231201	142800	48479202	1771	1771	1771	1771	0
315	20231201	142700	48479202	1771	1771	1771	1771	0
316	20231201	142600	48479202	1771	1771	1771	1771	0
317	20231201	142500	48479202	1771	1771	1771	1771	0
318	20231201	142400	48479202	1771	1771	1771	1771	0
319	20231201	142300	48479202	1771	1771	1771	1771	0
320	20231201	142200	48479202	1771	1771	1771	1771	0
321	20231201	142100	48479202	1771	1771	1771	1771	0
322	20231201	142000	48479202	1771	1771	1771	1771	0
323	20231201	141900	48479202	1771	1771	1771	1771	0
324	20231201	141800	48479202	1771	1771	1771	1771	0
325	20231201	141700	48479202	1771	1771	1771	1771	0
326	20231201	141600	48479202	1771	1771	1771	1771	1
327	20231201	141500	48477431	1767	1771	1771	1767	301
328	20231201	141400	47945560	1770	1770	1770	1770	0
329	20231201	141300	47945560	1770	1770	1770	1770	0
330	20231201	141200	47945560	1770	1770	1770	1770	0
331	20231201	141100	47945560	1770	1770	1770	1770	0
332	20231201	141000	47945560	1770	1770	1770	1770	0
333	20231201	140900	47945560	1770	1770	1770	1770	0
334	20231201	140800	47945560	1770	1770	1770	1770	0
335	20231201	140700	47945560	1770	1770	1770	1770	0
336	20231201	140600	47945560	1770	1770	1770	1770	0
337	20231201	140500	47945560	1770	1770	1770	1770	0
338	20231201	140400	47945560	1770	1770	1770	1770	1000
339	20231201	140300	46175560	1770	1770	1770	1770	0
340	20231201	140200	46175560	1770	1770	1770	1770	0
341	20231201	140100	46175560	1770	1770	1770	1770	0
342	20231201	140000	46175560	1770	1770	1770	1770	0
343	20231201	135900	46175560	1770	1770	1770	1770	0
344	20231201	135800	46175560	1770	1770	1770	1770	1
345	20231201	135700	46173790	1767	1767	1767	1767	0
346	20231201	135600	46173790	1767	1767	1767	1767	0
347	20231201	135500	46173790	1767	1767	1767	1767	0
348	20231201	135400	46173790	1767	1767	1767	1767	0
349	20231201	135300	46173790	1767	1767	1767	1767	0
350	20231201	135200	46173790	1767	1767	1767	1767	0
351	20231201	135100	46173790	1767	1767	1767	1767	0
352	20231201	135000	46173790	1767	1767	1767	1767	0
353	20231201	134900	46173790	1767	1767	1767	1767	326
354	20231201	134800	45597748	1767	1767	1767	1767	0
355	20231201	134700	45597748	1767	1767	1767	1767	0
356	20231201	134600	45597748	1767	1767	1767	1767	0
357	20231201	134500	45597748	1767	1767	1767	1767	0
358	20231201	134400	45597748	1767	1767	1767	1767	600
359	20231201	134300	44537548	1767	1767	1767	1767	0
360	20231201	134200	44537548	1767	1767	1767	1767	0
361	20231201	134100	44537548	1767	1767	1767	1767	0
362	20231201	134000	44537548	1767	1767	1767	1767	1
363	20231201	133900	44535781	1766	1766	1766	1766	0
364	20231201	133800	44535781	1766	1766	1766	1766	5
365	20231201	133700	44526951	1767	1767	1767	1767	0
366	20231201	133600	44526951	1767	1767	1767	1767	0
367	20231201	133500	44526951	1767	1767	1767	1767	0
368	20231201	133400	44526951	1767	1767	1767	1767	0
369	20231201	133300	44526951	1767	1767	1767	1767	0
370	20231201	133200	44526951	1767	1767	1767	1767	0
371	20231201	133100	44526951	1767	1767	1767	1767	0
372	20231201	133000	44526951	1767	1767	1767	1767	0
373	20231201	132900	44526951	1767	1767	1767	1767	0
374	20231201	132800	44526951	1767	1767	1767	1767	446
375	20231201	132700	43738869	1767	1767	1767	1767	0
376	20231201	132600	43738869	1767	1767	1767	1767	56
377	20231201	132500	43639917	1765	1765	1765	1765	0
378	20231201	132400	43639917	1765	1765	1765	1765	0
379	20231201	132300	43639917	1765	1765	1765	1765	0
380	20231201	132200	43639917	1765	1768	1768	1765	100
381	20231201	132100	43463383	1766	1766	1766	1766	0
382	20231201	132000	43463383	1766	1766	1766	1766	0
383	20231201	131900	43463383	1766	1766	1766	1766	0
384	20231201	131800	43463383	1766	1766	1766	1766	1
385	20231201	131700	43461617	1766	1766	1766	1766	0
386	20231201	131600	43461617	1766	1766	1766	1766	0
387	20231201	131500	43461617	1766	1766	1766	1766	90
388	20231201	131400	43302677	1766	1766	1766	1766	0
389	20231201	131300	43302677	1766	1766	1766	1766	0
390	20231201	131200	43302677	1766	1766	1766	1766	0
391	20231201	131100	43302677	1766	1766	1766	1766	0
392	20231201	131000	43302677	1766	1766	1766	1766	0
393	20231201	130900	43302677	1766	1766	1766	1766	0
394	20231201	130800	43302677	1766	1766	1766	1766	0
395	20231201	130700	43302677	1766	1766	1766	1766	0
396	20231201	130600	43302677	1766	1766	1766	1766	158
397	20231201	130500	43023649	1766	1766	1766	1766	112
398	20231201	130400	42825857	1766	1766	1766	1766	0
399	20231201	130300	42825857	1766	1766	1766	1766	113
400	20231201	130200	42626299	1766	1766	1766	1766	56
401	20231201	130100	42527403	1766	1766	1766	1766	0
402	20231201	130000	42527403	1766	1766	1766	1766	56
403	20231201	125900	42428507	1766	1766	1766	1766	0
404	20231201	125800	42428507	1766	1766	1766	1766	0
405	20231201	125700	42428507	1766	1766	1766	1766	0
406	20231201	125600	42428507	1766	1766	1766	1766	5
407	20231201	125500	42419677	1766	1766	1766	1766	0
408	20231201	125400	42419677	1766	1766	1766	1766	0
409	20231201	125300	42419677	1766	1766	1766	1766	0
410	20231201	125200	42419677	1766	1766	1766	1766	1200
411	20231201	125100	40300477	1770	1770	1770	1770	0
412	20231201	125000	40300477	1770	1770	1770	1770	0
413	20231201	124900	40300477	1770	1770	1770	1770	0
414	20231201	124800	40300477	1770	1770	1770	1770	0
415	20231201	124700	40300477	1770	1770	1770	1770	0
416	20231201	124600	40300477	1770	1770	1770	1770	0
417	20231201	124500	40300477	1770	1770	1770	1770	0
418	20231201	124400	40300477	1770	1770	1770	1770	0
419	20231201	124300	40300477	1770	1770	1770	1770	0
420	20231201	124200	40300477	1770	1770	1770	1770	0
421	20231201	124100	40300477	1770	1770	1770	1770	0
422	20231201	124000	40300477	1770	1770	1770	1770	0
423	20231201	123900	40300477	1770	1770	1770	1770	0
424	20231201	123800	40300477	1770	1770	1770	1770	0
425	20231201	123700	40300477	1770	1770	1770	1770	0
426	20231201	123600	40300477	1770	1770	1770	1770	0
427	20231201	123500	40300477	1770	1770	1770	1770	0
428	20231201	123400	40300477	1770	1770	1770	1770	0
429	20231201	123300	40300477	1770	1770	1770	1770	1
430	20231201	123200	40298707	1766	1766	1766	1766	3
431	20231201	123100	40293409	1771	1771	1771	1771	0
432	20231201	123000	40293409	1771	1771	1771	1771	0
433	20231201	122900	40293409	1771	1771	1771	1771	0
434	20231201	122800	40293409	1771	1771	1771	1771	0
435	20231201	122700	40293409	1771	1771	1771	1771	0
436	20231201	122600	40293409	1771	1771	1771	1771	0
437	20231201	122500	40293409	1771	1771	1771	1771	0
438	20231201	122400	40293409	1771	1771	1771	1771	0
439	20231201	122300	40293409	1771	1766	1771	1766	69
440	20231201	122200	40171550	1766	1766	1766	1766	300
441	20231201	122100	39641750	1766	1766	1766	1766	0
442	20231201	122000	39641750	1766	1766	1766	1766	322
443	20231201	121900	39073098	1766	1766	1766	1766	0
444	20231201	121800	39073098	1766	1770	1770	1766	800
445	20231201	121700	37659558	1770	1770	1770	1770	0
446	20231201	121600	37659558	1770	1770	1770	1770	200
447	20231201	121500	37305558	1770	1770	1770	1770	0
448	20231201	121400	37305558	1770	1770	1770	1770	0
449	20231201	121300	37305558	1770	1770	1770	1770	0
450	20231201	121200	37305558	1770	1770	1770	1770	0
451	20231201	121100	37305558	1770	1770	1770	1770	19
452	20231201	121000	37271928	1771	1771	1771	1771	0
453	20231201	120900	37271928	1771	1771	1771	1771	0
454	20231201	120800	37271928	1771	1771	1771	1771	1
455	20231201	120700	37270157	1770	1770	1770	1770	0
456	20231201	120600	37270157	1770	1770	1770	1770	0
457	20231201	120500	37270157	1770	1770	1770	1770	0
458	20231201	120400	37270157	1770	1770	1770	1770	0
459	20231201	120300	37270157	1770	1770	1770	1770	0
460	20231201	120200	37270157	1770	1770	1770	1770	0
461	20231201	120100	37270157	1770	1770	1770	1770	97
462	20231201	120000	37098467	1770	1770	1770	1770	0
463	20231201	115900	37098467	1770	1770	1770	1770	0
464	20231201	115800	37098467	1770	1770	1770	1770	0
465	20231201	115700	37098467	1770	1770	1770	1770	1
466	20231201	115600	37096697	1766	1766	1766	1766	1020
467	20231201	115500	35295377	1766	1766	1766	1766	217
468	20231201	115400	34912155	1766	1766	1766	1766	0
469	20231201	115300	34912155	1766	1766	1766	1766	0
470	20231201	115200	34912155	1766	1766	1766	1766	3720
471	20231201	115100	28342635	1770	1770	1770	1770	0
472	20231201	115000	28342635	1770	1770	1770	1770	0
473	20231201	114900	28342635	1770	1770	1770	1770	0
474	20231201	114800	28342635	1770	1770	1770	1770	0
475	20231201	114700	28342635	1770	1770	1770	1770	0
476	20231201	114600	28342635	1770	1770	1770	1770	0
477	20231201	114500	28342635	1770	1770	1770	1770	0
478	20231201	114400	28342635	1770	1770	1770	1770	0
479	20231201	114300	28342635	1770	1770	1770	1770	0
480	20231201	114200	28342635	1770	1770	1770	1770	0
481	20231201	114100	28342635	1770	1770	1770	1770	0
482	20231201	114000	28342635	1770	1770	1770	1770	0
483	20231201	113900	28342635	1770	1770	1770	1770	0
484	20231201	113800	28342635	1770	1770	1770	1770	0
485	20231201	113700	28342635	1770	1770	1770	1770	0
486	20231201	113600	28342635	1770	1770	1770	1770	4
487	20231201	113500	28335555	1771	1771	1771	1771	0
488	20231201	113400	28335555	1771	1771	1771	1771	0
489	20231201	113300	28335555	1771	1771	1771	1771	1
490	20231201	113200	28333784	1771	1771	1771	1771	1
491	20231201	113100	28332013	1770	1770	1770	1770	0
492	20231201	113000	28332013	1770	1770	1770	1770	0
493	20231201	112900	28332013	1770	1770	1770	1770	0
494	20231201	112800	28332013	1770	1770	1770	1770	0
495	20231201	112700	28332013	1770	1770	1770	1770	279
496	20231201	112600	27838183	1770	1770	1770	1770	1
497	20231201	112500	27836413	1770	1770	1770	1770	0
498	20231201	112400	27836413	1770	1770	1770	1770	0
499	20231201	112300	27836413	1770	1770	1770	1770	45
500	20231201	112200	27756763	1771	1771	1771	1771	7
501	20231201	112100	27744366	1771	1771	1771	1771	1
502	20231201	112000	27742595	1771	1771	1771	1771	0
503	20231201	111900	27742595	1771	1771	1771	1771	0
504	20231201	111800	27742595	1771	1771	1771	1771	0
505	20231201	111700	27742595	1771	1771	1771	1771	0
506	20231201	111600	27742595	1771	1771	1771	1771	0
507	20231201	111500	27742595	1771	1771	1771	1771	0
508	20231201	111400	27742595	1771	1771	1771	1771	0
509	20231201	111300	27742595	1771	1771	1771	1771	0
510	20231201	111200	27742595	1771	1771	1771	1771	0
511	20231201	111100	27742595	1771	1771	1771	1771	0
512	20231201	111000	27742595	1771	1771	1771	1771	0
513	20231201	110900	27742595	1771	1771	1771	1771	1
514	20231201	110800	27740824	1771	1771	1771	1771	1
515	20231201	110700	27739053	1771	1771	1771	1771	0
516	20231201	110600	27739053	1771	1771	1771	1771	0
517	20231201	110500	27739053	1771	1770	1771	1770	66
518	20231201	110400	27622177	1771	1771	1771	1771	0
519	20231201	110300	27622177	1771	1771	1771	1771	0
520	20231201	110200	27622177	1771	1771	1771	1771	0
521	20231201	110100	27622177	1771	1771	1771	1771	0
522	20231201	110000	27622177	1771	1771	1771	1771	0
523	20231201	105900	27622177	1771	1771	1771	1771	22
524	20231201	105800	27583215	1771	1771	1771	1771	0
525	20231201	105700	27583215	1771	1771	1771	1771	0
526	20231201	105600	27583215	1771	1771	1771	1771	0
527	20231201	105500	27583215	1771	1771	1771	1771	0
528	20231201	105400	27583215	1771	1771	1771	1771	0
529	20231201	105300	27583215	1771	1771	1771	1771	0
530	20231201	105200	27583215	1771	1771	1771	1771	0
531	20231201	105100	27583215	1771	1771	1771	1771	0
532	20231201	105000	27583215	1771	1771	1771	1771	0
533	20231201	104900	27583215	1771	1771	1771	1771	0
534	20231201	104800	27583215	1771	1771	1771	1771	0
535	20231201	104700	27583215	1771	1771	1771	1771	0
536	20231201	104600	27583215	1771	1771	1771	1771	0
537	20231201	104500	27583215	1771	1771	1771	1771	0
538	20231201	104400	27583215	1771	1771	1771	1771	0
539	20231201	104300	27583215	1771	1771	1771	1771	0
540	20231201	104200	27583215	1771	1771	1771	1771	1
541	20231201	104100	27581444	1764	1764	1764	1764	0
542	20231201	104000	27581444	1764	1764	1764	1764	10000
543	20231201	103900	9941444	1771	1771	1771	1771	56
544	20231201	103800	9842268	1771	1771	1771	1771	0
545	20231201	103700	9842268	1771	1771	1771	1771	0
546	20231201	103600	9842268	1771	1771	1771	1771	0
547	20231201	103500	9842268	1771	1764	1771	1764	2
548	20231201	103400	9838733	1771	1771	1771	1771	0
549	20231201	103300	9838733	1771	1771	1771	1771	0
550	20231201	103200	9838733	1771	1771	1771	1771	0
551	20231201	103100	9838733	1771	1771	1771	1771	0
552	20231201	103000	9838733	1771	1771	1771	1771	0
553	20231201	102900	9838733	1771	1764	1771	1764	21
554	20231201	102800	9801682	1771	1771	1771	1771	0
555	20231201	102700	9801682	1771	1771	1771	1771	0
556	20231201	102600	9801682	1771	1771	1771	1771	0
557	20231201	102500	9801682	1771	1771	1771	1771	0
558	20231201	102400	9801682	1771	1764	1771	1764	2
559	20231201	102300	9798147	1771	1771	1771	1771	0
560	20231201	102200	9798147	1771	1771	1771	1771	0
561	20231201	102100	9798147	1771	1771	1771	1771	0
562	20231201	102000	9798147	1771	1771	1771	1771	0
563	20231201	101900	9798147	1771	1771	1771	1771	0
564	20231201	101800	9798147	1771	1771	1771	1771	0
565	20231201	101700	9798147	1771	1771	1771	1771	1
566	20231201	101600	9796376	1766	1766	1766	1766	0
567	20231201	101500	9796376	1766	1766	1766	1766	0
568	20231201	101400	9796376	1766	1766	1766	1766	0
569	20231201	101300	9796376	1766	1770	1770	1766	2
570	20231201	101200	9792840	1772	1770	1772	1770	22
571	20231201	101100	9753860	1770	1770	1770	1770	7
572	20231201	101000	9741470	1772	1772	1772	1772	0
573	20231201	100900	9741470	1772	1772	1772	1772	0
574	20231201	100800	9741470	1772	1772	1772	1772	0
575	20231201	100700	9741470	1772	1772	1772	1772	0
576	20231201	100600	9741470	1772	1772	1772	1772	0
577	20231201	100500	9741470	1772	1772	1772	1772	0
578	20231201	100400	9741470	1772	1772	1772	1772	0
579	20231201	100300	9741470	1772	1772	1772	1772	0
580	20231201	100200	9741470	1772	1772	1772	1772	0
581	20231201	100100	9741470	1772	1772	1772	1772	0
582	20231201	100000	9741470	1772	1772	1772	1772	0
583	20231201	095900	9741470	1772	1772	1772	1772	0
584	20231201	095800	9741470	1772	1772	1772	1772	0
585	20231201	095700	9741470	1772	1772	1772	1772	0
586	20231201	095600	9741470	1772	1772	1772	1772	0
587	20231201	095500	9741470	1772	1772	1772	1772	0
588	20231201	095400	9741470	1772	1763	1772	1761	321
589	20231201	095300	9175912	1772	1772	1772	1772	0
590	20231201	095200	9175912	1772	1772	1772	1772	0
591	20231201	095100	9175912	1772	1772	1772	1772	0
592	20231201	095000	9175912	1772	1772	1772	1772	0
593	20231201	094900	9175912	1772	1772	1772	1772	0
594	20231201	094800	9175912	1772	1772	1772	1772	0
595	20231201	094700	9175912	1772	1772	1772	1772	0
596	20231201	094600	9175912	1772	1772	1772	1772	0
597	20231201	094500	9175912	1772	1772	1772	1772	0
598	20231201	094400	9175912	1772	1772	1772	1772	0
599	20231201	094300	9175912	1772	1772	1772	1772	3
600	20231201	094200	9170596	1772	1772	1772	1772	2
601	20231201	094100	9167052	1770	1770	1770	1770	0
602	20231201	094000	9167052	1770	1770	1770	1770	0
603	20231201	093900	9167052	1770	1770	1770	1770	15
604	20231201	093800	9140502	1772	1772	1772	1772	10
605	20231201	093700	9122782	1772	1772	1772	1772	0
606	20231201	093600	9122782	1772	1772	1772	1772	0
607	20231201	093500	9122782	1772	1772	1772	1772	0
608	20231201	093400	9122782	1772	1771	1772	1771	4
609	20231201	093300	9115697	1761	1761	1761	1761	600
610	20231201	093200	8059097	1771	1771	1771	1771	1
611	20231201	093100	8057326	1774	1774	1774	1774	0
612	20231201	093000	8057326	1774	1774	1774	1774	0
613	20231201	092900	8057326	1774	1774	1774	1774	0
614	20231201	092800	8057326	1774	1774	1774	1774	0
615	20231201	092700	8057326	1774	1774	1774	1774	0
616	20231201	092600	8057326	1774	1774	1774	1774	0
617	20231201	092500	8057326	1774	1774	1774	1774	0
618	20231201	092400	8057326	1774	1774	1774	1774	0
619	20231201	092300	8057326	1774	1774	1774	1774	0
620	20231201	092200	8057326	1774	1774	1774	1774	0
621	20231201	092100	8057326	1774	1774	1774	1774	0
622	20231201	092000	8057326	1774	1774	1774	1774	0
623	20231201	091900	8057326	1774	1774	1774	1774	0
624	20231201	091800	8057326	1774	1774	1774	1774	0
625	20231201	091700	8057326	1774	1774	1774	1774	0
626	20231201	091600	8057326	1774	1774	1774	1774	1
627	20231201	091500	8055552	1761	1762	1762	1761	1400
628	20231201	091400	5589718	1776	1776	1776	1776	0
629	20231201	091300	5589718	1776	1776	1776	1776	1
630	20231201	091200	5587942	1762	1762	1762	1762	0
631	20231201	091100	5587942	1762	1762	1762	1762	100
632	20231201	091000	5411742	1776	1776	1776	1776	2
633	20231201	090900	5408190	1762	1762	1762	1762	500
634	20231201	090800	4527190	1777	1765	1777	1765	910
635	20231201	090700	2910240	1776	1776	1776	1776	1000
636	20231201	090600	1134240	1777	1777	1777	1777	500
637	20231201	090500	245740	1777	1777	1777	1777	0
638	20231201	090400	245740	1777	1777	1777	1777	1
639	20231201	090300	243963	1777	1777	1777	1777	0
640	20231201	090200	243963	1777	1777	1777	1777	0
641	20231201	090100	243963	1777	1777	1777	1777	0
642	20231201	090000	243963	1777	1778	1778	1764	138