KissMeData/001000/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183200	34785958	1688	1688	1688	1688	240
3	20231208	183100	34785958	1688	1688	1688	1688	0
4	20231208	183000	34785958	1688	1688	1688	1688	0
5	20231208	182900	34785958	1688	1688	1688	1688	0
6	20231208	182800	34785958	1688	1688	1688	1688	0
7	20231208	182700	34785958	1688	1688	1688	1688	0
8	20231208	182600	34785958	1688	1688	1688	1688	0
9	20231208	182500	34785958	1688	1688	1688	1688	0
10	20231208	182400	34785958	1688	1688	1688	1688	0
11	20231208	182300	34785958	1688	1688	1688	1688	0
12	20231208	182200	34785958	1688	1688	1688	1688	0
13	20231208	182100	34785958	1688	1688	1688	1688	0
14	20231208	182000	34785958	1688	1688	1688	1688	0
15	20231208	181900	34785958	1688	1688	1688	1688	0
16	20231208	181800	34785958	1688	1688	1688	1688	0
17	20231208	181700	34785958	1688	1688	1688	1688	0
18	20231208	181600	34785958	1688	1688	1688	1688	0
19	20231208	181500	34785958	1688	1688	1688	1688	0
20	20231208	181400	34785958	1688	1688	1688	1688	0
21	20231208	181300	34785958	1688	1688	1688	1688	0
22	20231208	181200	34785958	1688	1688	1688	1688	0
23	20231208	181100	34785958	1688	1688	1688	1688	0
24	20231208	181000	34785958	1688	1688	1688	1688	0
25	20231208	180900	34785958	1688	1688	1688	1688	0
26	20231208	180800	34785958	1688	1688	1688	1688	0
27	20231208	180700	34785958	1688	1688	1688	1688	0
28	20231208	180600	34785958	1688	1688	1688	1688	0
29	20231208	180500	34785958	1688	1688	1688	1688	0
30	20231208	180400	34785958	1688	1688	1688	1688	0
31	20231208	180300	34785958	1688	1688	1688	1688	0
32	20231208	180200	34785958	1688	1688	1688	1688	240
33	20231208	180100	34785958	1688	1688	1688	1688	0
34	20231208	180000	34785958	1688	1688	1688	1688	0
35	20231208	175900	34785958	1688	1688	1688	1688	0
36	20231208	175800	34785958	1688	1688	1688	1688	0
37	20231208	175700	34785958	1688	1688	1688	1688	0
38	20231208	175600	34785958	1688	1688	1688	1688	0
39	20231208	175500	34785958	1688	1688	1688	1688	0
40	20231208	175400	34785958	1688	1688	1688	1688	0
41	20231208	175300	34785958	1688	1688	1688	1688	0
42	20231208	175200	34785958	1688	1688	1688	1688	0
43	20231208	175100	34785958	1688	1688	1688	1688	0
44	20231208	175000	34785958	1688	1688	1688	1688	0
45	20231208	174900	34785958	1688	1688	1688	1688	0
46	20231208	174800	34785958	1688	1688	1688	1688	0
47	20231208	174700	34785958	1688	1688	1688	1688	0
48	20231208	174600	34785958	1688	1688	1688	1688	0
49	20231208	174500	34785958	1688	1688	1688	1688	0
50	20231208	174400	34785958	1688	1688	1688	1688	0
51	20231208	174300	34785958	1688	1688	1688	1688	0
52	20231208	174200	34785958	1688	1688	1688	1688	0
53	20231208	174100	34785958	1688	1688	1688	1688	0
54	20231208	174000	34785958	1688	1688	1688	1688	0
55	20231208	173900	34785958	1688	1688	1688	1688	0
56	20231208	173800	34785958	1688	1688	1688	1688	0
57	20231208	173700	34785958	1688	1688	1688	1688	0
58	20231208	173600	34785958	1688	1688	1688	1688	0
59	20231208	173500	34785958	1688	1688	1688	1688	0
60	20231208	173400	34785958	1688	1688	1688	1688	0
61	20231208	173300	34785958	1688	1688	1688	1688	0
62	20231208	173200	34785958	1688	1688	1688	1688	240
63	20231208	173100	34785958	1688	1688	1688	1688	0
64	20231208	173000	34785958	1688	1688	1688	1688	0
65	20231208	172900	34785958	1688	1688	1688	1688	0
66	20231208	172800	34785958	1688	1688	1688	1688	0
67	20231208	172700	34785958	1688	1688	1688	1688	0
68	20231208	172600	34785958	1688	1688	1688	1688	0
69	20231208	172500	34785958	1688	1688	1688	1688	0
70	20231208	172400	34785958	1688	1688	1688	1688	0
71	20231208	172300	34785958	1688	1688	1688	1688	0
72	20231208	172200	34785958	1688	1688	1688	1688	0
73	20231208	172100	34785958	1688	1688	1688	1688	0
74	20231208	172000	34785958	1688	1688	1688	1688	0
75	20231208	171900	34785958	1688	1688	1688	1688	0
76	20231208	171800	34785958	1688	1688	1688	1688	0
77	20231208	171700	34785958	1688	1688	1688	1688	0
78	20231208	171600	34785958	1688	1688	1688	1688	0
79	20231208	171500	34785958	1688	1688	1688	1688	0
80	20231208	171400	34785958	1688	1688	1688	1688	0
81	20231208	171300	34785958	1688	1688	1688	1688	0
82	20231208	171200	34785958	1688	1688	1688	1688	0
83	20231208	171100	34785958	1688	1688	1688	1688	0
84	20231208	171000	34785958	1688	1688	1688	1688	0
85	20231208	170900	34785958	1688	1688	1688	1688	0
86	20231208	170800	34785958	1688	1688	1688	1688	0
87	20231208	170700	34785958	1688	1688	1688	1688	0
88	20231208	170600	34785958	1688	1688	1688	1688	0
89	20231208	170500	34785958	1688	1688	1688	1688	0
90	20231208	170400	34785958	1688	1688	1688	1688	0
91	20231208	170300	34785958	1688	1688	1688	1688	0
92	20231208	170200	34785958	1688	1688	1688	1688	240
93	20231208	170100	34785958	1688	1688	1688	1688	0
94	20231208	170000	34785958	1688	1688	1688	1688	0
95	20231208	165900	34785958	1688	1688	1688	1688	0
96	20231208	165800	34785958	1688	1688	1688	1688	0
97	20231208	165700	34785958	1688	1688	1688	1688	0
98	20231208	165600	34785958	1688	1688	1688	1688	0
99	20231208	165500	34785958	1688	1688	1688	1688	0
100	20231208	165400	34785958	1688	1688	1688	1688	0
101	20231208	165300	34785958	1688	1688	1688	1688	0
102	20231208	165200	34785958	1688	1688	1688	1688	0
103	20231208	165100	34785958	1688	1688	1688	1688	0
104	20231208	165000	34785958	1688	1688	1688	1688	0
105	20231208	164900	34785958	1688	1688	1688	1688	0
106	20231208	164800	34785958	1688	1688	1688	1688	0
107	20231208	164700	34785958	1688	1688	1688	1688	0
108	20231208	164600	34785958	1688	1688	1688	1688	0
109	20231208	164500	34785958	1688	1688	1688	1688	0
110	20231208	164400	34785958	1688	1688	1688	1688	0
111	20231208	164300	34785958	1688	1688	1688	1688	0
112	20231208	164200	34785958	1688	1688	1688	1688	0
113	20231208	164100	34785958	1688	1688	1688	1688	0
114	20231208	164000	34785958	1688	1688	1688	1688	0
115	20231208	163900	34785958	1688	1688	1688	1688	0
116	20231208	163800	34785958	1688	1688	1688	1688	0
117	20231208	163700	34785958	1688	1688	1688	1688	0
118	20231208	163600	34785958	1688	1688	1688	1688	0
119	20231208	163500	34785958	1688	1688	1688	1688	0
120	20231208	163400	34785958	1688	1688	1688	1688	0
121	20231208	163300	34785958	1688	1688	1688	1688	0
122	20231208	163200	34785958	1688	1688	1688	1688	240
123	20231208	163100	34785958	1688	1688	1688	1688	0
124	20231208	163000	34785958	1688	1688	1688	1688	0
125	20231208	162900	34785958	1688	1688	1688	1688	0
126	20231208	162800	34785958	1688	1688	1688	1688	0
127	20231208	162700	34785958	1688	1688	1688	1688	0
128	20231208	162600	34785958	1688	1688	1688	1688	0
129	20231208	162500	34785958	1688	1688	1688	1688	0
130	20231208	162400	34785958	1688	1688	1688	1688	0
131	20231208	162300	34785958	1688	1688	1688	1688	0
132	20231208	162200	34785958	1688	1688	1688	1688	0
133	20231208	162100	34785958	1688	1688	1688	1688	0
134	20231208	162000	34785958	1688	1688	1688	1688	0
135	20231208	161900	34785958	1688	1688	1688	1688	0
136	20231208	161800	34785958	1688	1688	1688	1688	0
137	20231208	161700	34785958	1688	1688	1688	1688	0
138	20231208	161600	34785958	1688	1688	1688	1688	0
139	20231208	161500	34785958	1688	1688	1688	1688	0
140	20231208	161400	34785958	1688	1688	1688	1688	0
141	20231208	161300	34785958	1688	1688	1688	1688	0
142	20231208	161200	34785958	1688	1688	1688	1688	0
143	20231208	161100	34785958	1688	1688	1688	1688	0
144	20231208	161000	34785958	1688	1688	1688	1688	0
145	20231208	160900	34785958	1688	1688	1688	1688	0
146	20231208	160800	34785958	1688	1688	1688	1688	0
147	20231208	160700	34785958	1688	1688	1688	1688	0
148	20231208	160600	34785958	1688	1688	1688	1688	0
149	20231208	160500	34785958	1688	1688	1688	1688	0
150	20231208	160400	34785958	1688	1688	1688	1688	0
151	20231208	160300	34785958	1688	1688	1688	1688	0
152	20231208	160200	34785958	1688	1688	1688	1688	240
153	20231208	160100	34785958	1688	1688	1688	1688	0
154	20231208	160000	34785958	1688	1688	1688	1688	0
155	20231208	155900	34785958	1688	1688	1688	1688	0
156	20231208	155800	34785958	1688	1688	1688	1688	0
157	20231208	155700	34785958	1688	1688	1688	1688	0
158	20231208	155600	34785958	1688	1688	1688	1688	0
159	20231208	155500	34785958	1688	1688	1688	1688	0
160	20231208	155400	34785958	1688	1688	1688	1688	0
161	20231208	155300	34785958	1688	1688	1688	1688	0
162	20231208	155200	34785958	1688	1688	1688	1688	0
163	20231208	155100	34785958	1688	1688	1688	1688	0
164	20231208	155000	34785958	1688	1688	1688	1688	0
165	20231208	154900	34785958	1688	1688	1688	1688	0
166	20231208	154800	34785958	1688	1688	1688	1688	0
167	20231208	154700	34785958	1688	1688	1688	1688	0
168	20231208	154600	34785958	1688	1688	1688	1688	0
169	20231208	154500	34785958	1688	1688	1688	1688	0
170	20231208	154400	34785958	1688	1688	1688	1688	0
171	20231208	154300	34785958	1688	1688	1688	1688	0
172	20231208	154200	34785958	1688	1688	1688	1688	0
173	20231208	154100	34785958	1688	1688	1688	1688	0
174	20231208	154000	34785958	1688	1688	1688	1688	0
175	20231208	153900	34785958	1688	1688	1688	1688	0
176	20231208	153800	34785958	1688	1688	1688	1688	0
177	20231208	153700	34785958	1688	1688	1688	1688	0
178	20231208	153600	34785958	1688	1688	1688	1688	0
179	20231208	153500	34785958	1688	1688	1688	1688	0
180	20231208	153400	34785958	1688	1688	1688	1688	0
181	20231208	153300	34785958	1688	1688	1688	1688	0
182	20231208	153200	34785958	1688	1688	1688	1688	240
183	20231208	153100	34785958	1688	1688	1688	1688	0
184	20231208	153000	34785958	1688	1688	1688	1688	240
185	20231208	152900	34380838	1688	1688	1688	1688	0
186	20231208	152800	34380838	1688	1688	1688	1688	0
187	20231208	152700	34380838	1688	1688	1688	1688	0
188	20231208	152600	34380838	1688	1688	1688	1688	0
189	20231208	152500	34380838	1688	1688	1688	1688	0
190	20231208	152400	34380838	1688	1688	1688	1688	0
191	20231208	152300	34380838	1688	1688	1688	1688	0
192	20231208	152200	34380838	1688	1688	1688	1688	0
193	20231208	152100	34380838	1688	1688	1688	1688	0
194	20231208	152000	34380838	1688	1688	1688	1688	0
195	20231208	151900	34380838	1688	1688	1688	1688	0
196	20231208	151800	34380838	1688	1688	1688	1688	0
197	20231208	151700	34380838	1688	1688	1688	1688	0
198	20231208	151600	34380838	1688	1688	1688	1688	0
199	20231208	151500	34380838	1688	1688	1688	1688	12
200	20231208	151400	34360582	1688	1688	1688	1688	1
201	20231208	151300	34358894	1688	1688	1688	1688	0
202	20231208	151200	34358894	1688	1688	1688	1688	0
203	20231208	151100	34358894	1688	1688	1688	1688	0
204	20231208	151000	34358894	1688	1688	1688	1688	0
205	20231208	150900	34358894	1688	1688	1688	1688	0
206	20231208	150800	34358894	1688	1688	1688	1688	0
207	20231208	150700	34358894	1688	1688	1688	1688	17
208	20231208	150600	34330198	1685	1688	1688	1685	38
209	20231208	150500	34266162	1685	1685	1685	1685	0
210	20231208	150400	34266162	1685	1685	1685	1685	0
211	20231208	150300	34266162	1685	1685	1685	1685	0
212	20231208	150200	34266162	1685	1685	1685	1685	0
213	20231208	150100	34266162	1685	1685	1685	1685	0
214	20231208	150000	34266162	1685	1685	1685	1685	0
215	20231208	145900	34266162	1685	1685	1685	1685	0
216	20231208	145800	34266162	1685	1685	1685	1685	0
217	20231208	145700	34266162	1685	1685	1685	1685	0
218	20231208	145600	34266162	1685	1685	1685	1685	0
219	20231208	145500	34266162	1685	1685	1685	1685	0
220	20231208	145400	34266162	1685	1685	1685	1685	0
221	20231208	145300	34266162	1685	1685	1685	1685	0
222	20231208	145200	34266162	1685	1685	1685	1685	0
223	20231208	145100	34266162	1685	1685	1685	1685	956
224	20231208	145000	32655302	1685	1685	1685	1685	0
225	20231208	144900	32655302	1685	1685	1685	1685	0
226	20231208	144800	32655302	1685	1686	1686	1685	54
227	20231208	144700	32564311	1687	1687	1687	1687	0
228	20231208	144600	32564311	1687	1687	1687	1687	270
229	20231208	144500	32108821	1687	1687	1687	1687	0
230	20231208	144400	32108821	1687	1687	1687	1687	0
231	20231208	144300	32108821	1687	1687	1687	1687	207
232	20231208	144200	31759612	1687	1687	1687	1687	0
233	20231208	144100	31759612	1687	1687	1687	1687	0
234	20231208	144000	31759612	1687	1687	1687	1687	0
235	20231208	143900	31759612	1687	1687	1687	1687	0
236	20231208	143800	31759612	1687	1687	1687	1687	0
237	20231208	143700	31759612	1687	1687	1687	1687	0
238	20231208	143600	31759612	1687	1687	1687	1687	0
239	20231208	143500	31759612	1687	1687	1687	1687	0
240	20231208	143400	31759612	1687	1687	1687	1687	0
241	20231208	143300	31759612	1687	1687	1687	1687	122
242	20231208	143200	31553798	1685	1685	1685	1685	0
243	20231208	143100	31553798	1685	1685	1685	1685	0
244	20231208	143000	31553798	1685	1685	1685	1685	0
245	20231208	142900	31553798	1685	1685	1685	1685	0
246	20231208	142800	31553798	1685	1685	1685	1685	0
247	20231208	142700	31553798	1685	1685	1685	1685	0
248	20231208	142600	31553798	1685	1685	1685	1685	0
249	20231208	142500	31553798	1685	1685	1685	1685	0
250	20231208	142400	31553798	1685	1685	1685	1685	0
251	20231208	142300	31553798	1685	1687	1688	1685	849
252	20231208	142200	30120791	1687	1687	1687	1687	0
253	20231208	142100	30120791	1687	1687	1687	1687	0
254	20231208	142000	30120791	1687	1687	1687	1687	0
255	20231208	141900	30120791	1687	1687	1687	1687	0
256	20231208	141800	30120791	1687	1687	1687	1687	13
257	20231208	141700	30098860	1688	1688	1688	1688	0
258	20231208	141600	30098860	1688	1688	1688	1688	0
259	20231208	141500	30098860	1688	1688	1688	1688	0
260	20231208	141400	30098860	1688	1688	1688	1688	0
261	20231208	141300	30098860	1688	1688	1688	1688	0
262	20231208	141200	30098860	1688	1688	1688	1688	0
263	20231208	141100	30098860	1688	1688	1688	1688	0
264	20231208	141000	30098860	1688	1688	1688	1688	0
265	20231208	140900	30098860	1688	1688	1688	1688	0
266	20231208	140800	30098860	1688	1688	1688	1688	0
267	20231208	140700	30098860	1688	1688	1688	1688	0
268	20231208	140600	30098860	1688	1688	1688	1688	0
269	20231208	140500	30098860	1688	1688	1688	1688	0
270	20231208	140400	30098860	1688	1688	1688	1688	0
271	20231208	140300	30098860	1688	1688	1688	1688	0
272	20231208	140200	30098860	1688	1688	1688	1688	0
273	20231208	140100	30098860	1688	1688	1688	1688	0
274	20231208	140000	30098860	1688	1688	1688	1688	0
275	20231208	135900	30098860	1688	1688	1688	1688	0
276	20231208	135800	30098860	1688	1688	1688	1688	0
277	20231208	135700	30098860	1688	1688	1688	1688	0
278	20231208	135600	30098860	1688	1688	1688	1688	0
279	20231208	135500	30098860	1688	1688	1688	1688	1
280	20231208	135400	30097172	1680	1680	1680	1680	3
281	20231208	135300	30092132	1680	1691	1691	1680	201
282	20231208	135200	29754397	1681	1681	1681	1681	0
283	20231208	135100	29754397	1681	1681	1681	1681	0
284	20231208	135000	29754397	1681	1681	1681	1681	0
285	20231208	134900	29754397	1681	1681	1681	1681	0
286	20231208	134800	29754397	1681	1683	1683	1681	500
287	20231208	134700	28913694	1691	1691	1691	1691	0
288	20231208	134600	28913694	1691	1691	1691	1691	0
289	20231208	134500	28913694	1691	1691	1691	1691	1
290	20231208	134400	28912003	1682	1682	1682	1682	0
291	20231208	134300	28912003	1682	1682	1682	1682	0
292	20231208	134200	28912003	1682	1682	1682	1682	0
293	20231208	134100	28912003	1682	1682	1682	1682	0
294	20231208	134000	28912003	1682	1682	1682	1682	0
295	20231208	133900	28912003	1682	1682	1682	1682	0
296	20231208	133800	28912003	1682	1682	1682	1682	0
297	20231208	133700	28912003	1682	1682	1682	1682	1
298	20231208	133600	28910321	1691	1691	1691	1691	0
299	20231208	133500	28910321	1691	1691	1691	1691	0
300	20231208	133400	28910321	1691	1691	1691	1691	0
301	20231208	133300	28910321	1691	1691	1691	1691	0
302	20231208	133200	28910321	1691	1691	1691	1691	0
303	20231208	133100	28910321	1691	1691	1691	1691	0
304	20231208	133000	28910321	1691	1691	1691	1691	0
305	20231208	132900	28910321	1691	1691	1691	1691	0
306	20231208	132800	28910321	1691	1691	1691	1691	0
307	20231208	132700	28910321	1691	1691	1691	1691	0
308	20231208	132600	28910321	1691	1691	1691	1691	0
309	20231208	132500	28910321	1691	1691	1691	1691	0
310	20231208	132400	28910321	1691	1691	1691	1691	0
311	20231208	132300	28910321	1691	1691	1691	1691	0
312	20231208	132200	28910321	1691	1691	1691	1691	0
313	20231208	132100	28910321	1691	1691	1691	1691	0
314	20231208	132000	28910321	1691	1691	1691	1691	0
315	20231208	131900	28910321	1691	1691	1691	1691	0
316	20231208	131800	28910321	1691	1691	1691	1691	0
317	20231208	131700	28910321	1691	1691	1691	1691	0
318	20231208	131600	28910321	1691	1691	1691	1691	0
319	20231208	131500	28910321	1691	1691	1691	1691	1
320	20231208	131400	28908630	1681	1681	1681	1681	0
321	20231208	131300	28908630	1681	1681	1681	1681	0
322	20231208	131200	28908630	1681	1681	1681	1681	0
323	20231208	131100	28908630	1681	1681	1681	1681	0
324	20231208	131000	28908630	1681	1682	1682	1681	115
325	20231208	130900	28715230	1681	1681	1681	1681	0
326	20231208	130800	28715230	1681	1681	1681	1681	0
327	20231208	130700	28715230	1681	1681	1681	1681	0
328	20231208	130600	28715230	1681	1682	1682	1681	200
329	20231208	130500	28378927	1692	1692	1692	1692	0
330	20231208	130400	28378927	1692	1692	1692	1692	0
331	20231208	130300	28378927	1692	1692	1692	1692	0
332	20231208	130200	28378927	1692	1692	1692	1692	0
333	20231208	130100	28378927	1692	1692	1692	1692	0
334	20231208	130000	28378927	1692	1692	1692	1692	0
335	20231208	125900	28378927	1692	1692	1692	1692	0
336	20231208	125800	28378927	1692	1692	1692	1692	0
337	20231208	125700	28378927	1692	1692	1692	1692	0
338	20231208	125600	28378927	1692	1692	1692	1692	0
339	20231208	125500	28378927	1692	1692	1692	1692	0
340	20231208	125400	28378927	1692	1692	1692	1692	0
341	20231208	125300	28378927	1692	1692	1692	1692	0
342	20231208	125200	28378927	1692	1692	1692	1692	0
343	20231208	125100	28378927	1692	1692	1692	1692	0
344	20231208	125000	28378927	1692	1692	1692	1692	1000
345	20231208	124900	26686927	1692	1692	1692	1692	0
346	20231208	124800	26686927	1692	1692	1692	1692	0
347	20231208	124700	26686927	1692	1692	1692	1692	0
348	20231208	124600	26686927	1692	1692	1692	1692	0
349	20231208	124500	26686927	1692	1691	1692	1691	90
350	20231208	124400	26534687	1692	1692	1692	1692	0
351	20231208	124300	26534687	1692	1692	1692	1692	0
352	20231208	124200	26534687	1692	1692	1692	1692	0
353	20231208	124100	26534687	1692	1692	1692	1692	0
354	20231208	124000	26534687	1692	1692	1692	1692	0
355	20231208	123900	26534687	1692	1692	1692	1692	0
356	20231208	123800	26534687	1692	1692	1692	1692	0
357	20231208	123700	26534687	1692	1692	1692	1692	0
358	20231208	123600	26534687	1692	1692	1692	1692	0
359	20231208	123500	26534687	1692	1692	1692	1692	0
360	20231208	123400	26534687	1692	1692	1692	1692	0
361	20231208	123300	26534687	1692	1692	1692	1692	0
362	20231208	123200	26534687	1692	1692	1692	1692	0
363	20231208	123100	26534687	1692	1692	1692	1692	0
364	20231208	123000	26534687	1692	1692	1692	1692	0
365	20231208	122900	26534687	1692	1692	1692	1692	0
366	20231208	122800	26534687	1692	1692	1692	1692	0
367	20231208	122700	26534687	1692	1692	1692	1692	0
368	20231208	122600	26534687	1692	1692	1692	1692	0
369	20231208	122500	26534687	1692	1692	1692	1692	0
370	20231208	122400	26534687	1692	1692	1692	1692	0
371	20231208	122300	26534687	1692	1692	1692	1692	894
372	20231208	122200	25022039	1692	1692	1692	1692	500
373	20231208	122100	24176039	1692	1692	1692	1692	500
374	20231208	122000	23330039	1692	1693	1693	1692	1228
375	20231208	121900	21251855	1692	1692	1692	1692	0
376	20231208	121800	21251855	1692	1692	1692	1692	0
377	20231208	121700	21251855	1692	1695	1697	1692	141
378	20231208	121600	21012725	1692	1692	1692	1691	281
379	20231208	121500	20537392	1688	1688	1688	1688	103
380	20231208	121400	20363528	1688	1688	1688	1688	2
381	20231208	121300	20360152	1687	1685	1687	1685	82
382	20231208	121200	20221978	1678	1678	1678	1678	0
383	20231208	121100	20221978	1678	1678	1678	1678	0
384	20231208	121000	20221978	1678	1678	1678	1678	0
385	20231208	120900	20221978	1678	1678	1678	1678	0
386	20231208	120800	20221978	1678	1678	1678	1678	0
387	20231208	120700	20221978	1678	1678	1678	1678	0
388	20231208	120600	20221978	1678	1678	1678	1678	0
389	20231208	120500	20221978	1678	1678	1678	1678	0
390	20231208	120400	20221978	1678	1678	1678	1678	0
391	20231208	120300	20221978	1678	1678	1678	1678	0
392	20231208	120200	20221978	1678	1678	1678	1678	0
393	20231208	120100	20221978	1678	1678	1678	1678	0
394	20231208	120000	20221978	1678	1678	1678	1678	0
395	20231208	115900	20221978	1678	1678	1678	1678	0
396	20231208	115800	20221978	1678	1678	1678	1678	0
397	20231208	115700	20221978	1678	1678	1678	1678	0
398	20231208	115600	20221978	1678	1678	1678	1678	0
399	20231208	115500	20221978	1678	1678	1678	1678	0
400	20231208	115400	20221978	1678	1678	1678	1678	0
401	20231208	115300	20221978	1678	1678	1678	1678	0
402	20231208	115200	20221978	1678	1680	1680	1678	1000
403	20231208	115100	18542950	1685	1685	1685	1685	0
404	20231208	115000	18542950	1685	1685	1685	1685	0
405	20231208	114900	18542950	1685	1685	1685	1685	0
406	20231208	114800	18542950	1685	1685	1685	1685	0
407	20231208	114700	18542950	1685	1685	1685	1685	0
408	20231208	114600	18542950	1685	1685	1685	1685	10
409	20231208	114500	18526100	1680	1680	1680	1680	0
410	20231208	114400	18526100	1680	1680	1680	1680	10
411	20231208	114300	18509300	1685	1685	1685	1685	0
412	20231208	114200	18509300	1685	1685	1685	1685	1
413	20231208	114100	18507615	1678	1680	1680	1678	1200
414	20231208	114000	16493455	1685	1685	1685	1685	0
415	20231208	113900	16493455	1685	1685	1685	1685	0
416	20231208	113800	16493455	1685	1685	1685	1685	0
417	20231208	113700	16493455	1685	1685	1685	1685	0
418	20231208	113600	16493455	1685	1685	1685	1685	0
419	20231208	113500	16493455	1685	1685	1685	1685	0
420	20231208	113400	16493455	1685	1685	1685	1685	0
421	20231208	113300	16493455	1685	1685	1685	1685	0
422	20231208	113200	16493455	1685	1685	1685	1685	0
423	20231208	113100	16493455	1685	1685	1685	1685	0
424	20231208	113000	16493455	1685	1685	1685	1685	0
425	20231208	112900	16493455	1685	1685	1685	1685	0
426	20231208	112800	16493455	1685	1685	1685	1685	0
427	20231208	112700	16493455	1685	1685	1685	1685	0
428	20231208	112600	16493455	1685	1685	1685	1685	0
429	20231208	112500	16493455	1685	1685	1685	1685	0
430	20231208	112400	16493455	1685	1685	1685	1685	0
431	20231208	112300	16493455	1685	1685	1685	1685	0
432	20231208	112200	16493455	1685	1685	1685	1685	0
433	20231208	112100	16493455	1685	1685	1685	1685	0
434	20231208	112000	16493455	1685	1685	1685	1685	0
435	20231208	111900	16493455	1685	1685	1685	1685	0
436	20231208	111800	16493455	1685	1685	1685	1685	0
437	20231208	111700	16493455	1685	1685	1685	1685	0
438	20231208	111600	16493455	1685	1685	1685	1685	0
439	20231208	111500	16493455	1685	1685	1685	1685	0
440	20231208	111400	16493455	1685	1685	1685	1685	0
441	20231208	111300	16493455	1685	1685	1685	1685	0
442	20231208	111200	16493455	1685	1685	1685	1685	0
443	20231208	111100	16493455	1685	1685	1685	1685	0
444	20231208	111000	16493455	1685	1685	1685	1685	0
445	20231208	110900	16493455	1685	1685	1685	1685	0
446	20231208	110800	16493455	1685	1685	1685	1685	0
447	20231208	110700	16493455	1685	1685	1685	1685	0
448	20231208	110600	16493455	1685	1685	1685	1685	0
449	20231208	110500	16493455	1685	1685	1685	1685	0
450	20231208	110400	16493455	1685	1685	1685	1685	0
451	20231208	110300	16493455	1685	1685	1685	1685	1
452	20231208	110200	16491770	1678	1678	1678	1678	0
453	20231208	110100	16491770	1678	1678	1678	1678	0
454	20231208	110000	16491770	1678	1678	1678	1678	0
455	20231208	105900	16491770	1678	1678	1678	1678	0
456	20231208	105800	16491770	1678	1678	1678	1678	0
457	20231208	105700	16491770	1678	1679	1679	1678	499
458	20231208	105600	15654219	1679	1679	1679	1679	0
459	20231208	105500	15654219	1679	1679	1679	1679	0
460	20231208	105400	15654219	1679	1679	1679	1679	0
461	20231208	105300	15654219	1679	1680	1680	1679	281
462	20231208	105200	15182340	1680	1680	1680	1680	420
463	20231208	105100	14476740	1680	1680	1680	1680	0
464	20231208	105000	14476740	1680	1680	1680	1680	0
465	20231208	104900	14476740	1680	1680	1680	1680	403
466	20231208	104800	13799700	1680	1680	1680	1680	500
467	20231208	104700	12959700	1680	1680	1680	1680	97
468	20231208	104600	12796740	1680	1680	1680	1680	0
469	20231208	104500	12796740	1680	1680	1680	1680	0
470	20231208	104400	12796740	1680	1680	1680	1680	0
471	20231208	104300	12796740	1680	1680	1680	1680	503
472	20231208	104200	11951700	1680	1681	1681	1680	2077
473	20231208	104100	8461998	1681	1681	1681	1681	0
474	20231208	104000	8461998	1681	1681	1681	1681	0
475	20231208	103900	8461998	1681	1681	1681	1681	0
476	20231208	103800	8461998	1681	1681	1681	1681	0
477	20231208	103700	8461998	1681	1681	1681	1681	0
478	20231208	103600	8461998	1681	1681	1681	1681	0
479	20231208	103500	8461998	1681	1681	1681	1681	0
480	20231208	103400	8461998	1681	1681	1681	1681	0
481	20231208	103300	8461998	1681	1681	1681	1681	0
482	20231208	103200	8461998	1681	1681	1681	1681	0
483	20231208	103100	8461998	1681	1681	1681	1681	0
484	20231208	103000	8461998	1681	1681	1681	1681	0
485	20231208	102900	8461998	1681	1681	1681	1681	0
486	20231208	102800	8461998	1681	1681	1681	1681	0
487	20231208	102700	8461998	1681	1681	1681	1681	0
488	20231208	102600	8461998	1681	1681	1681	1681	0
489	20231208	102500	8461998	1681	1681	1681	1681	0
490	20231208	102400	8461998	1681	1681	1681	1681	0
491	20231208	102300	8461998	1681	1681	1681	1681	10
492	20231208	102200	8445188	1681	1681	1681	1681	0
493	20231208	102100	8445188	1681	1681	1681	1681	0
494	20231208	102000	8445188	1681	1681	1681	1681	100
495	20231208	101900	8277088	1681	1681	1681	1681	110
496	20231208	101800	8092178	1685	1685	1685	1685	0
497	20231208	101700	8092178	1685	1685	1685	1685	0
498	20231208	101600	8092178	1685	1685	1685	1685	0
499	20231208	101500	8092178	1685	1685	1685	1685	0
500	20231208	101400	8092178	1685	1685	1685	1685	0
501	20231208	101300	8092178	1685	1685	1685	1685	0
502	20231208	101200	8092178	1685	1685	1685	1685	0
503	20231208	101100	8092178	1685	1685	1685	1685	0
504	20231208	101000	8092178	1685	1685	1685	1685	0
505	20231208	100900	8092178	1685	1685	1685	1685	0
506	20231208	100800	8092178	1685	1685	1685	1685	1
507	20231208	100700	8090493	1680	1680	1680	1680	0
508	20231208	100600	8090493	1680	1680	1680	1680	0
509	20231208	100500	8090493	1680	1680	1680	1680	0
510	20231208	100400	8090493	1680	1680	1680	1680	0
511	20231208	100300	8090493	1680	1680	1680	1680	0
512	20231208	100200	8090493	1680	1680	1680	1680	0
513	20231208	100100	8090493	1680	1680	1680	1680	100
514	20231208	100000	7922493	1680	1680	1680	1680	0
515	20231208	095900	7922493	1680	1680	1680	1680	0
516	20231208	095800	7922493	1680	1681	1681	1680	10
517	20231208	095700	7905687	1680	1680	1680	1680	0
518	20231208	095600	7905687	1680	1680	1680	1680	0
519	20231208	095500	7905687	1680	1680	1680	1680	0
520	20231208	095400	7905687	1680	1680	1680	1680	0
521	20231208	095300	7905687	1680	1680	1680	1680	0
522	20231208	095200	7905687	1680	1680	1680	1680	0
523	20231208	095100	7905687	1680	1680	1680	1680	0
524	20231208	095000	7905687	1680	1680	1680	1680	0
525	20231208	094900	7905687	1680	1680	1680	1680	92
526	20231208	094800	7751127	1680	1680	1680	1680	0
527	20231208	094700	7751127	1680	1680	1680	1680	0
528	20231208	094600	7751127	1680	1680	1680	1680	138
529	20231208	094500	7519287	1680	1680	1680	1680	0
530	20231208	094400	7519287	1680	1680	1680	1680	0
531	20231208	094300	7519287	1680	1680	1680	1680	0
532	20231208	094200	7519287	1680	1680	1680	1680	0
533	20231208	094100	7519287	1680	1680	1680	1680	0
534	20231208	094000	7519287	1680	1680	1680	1680	0
535	20231208	093900	7519287	1680	1680	1680	1680	15
536	20231208	093800	7494087	1680	1680	1680	1680	18
537	20231208	093700	7463847	1680	1680	1680	1680	259
538	20231208	093600	7028727	1680	1680	1680	1680	104
539	20231208	093500	6854007	1680	1679	1680	1679	114
540	20231208	093400	6662497	1680	1681	1681	1680	503
541	20231208	093300	5817156	1681	1681	1681	1681	0
542	20231208	093200	5817156	1681	1681	1681	1681	0
543	20231208	093100	5817156	1681	1681	1681	1681	0
544	20231208	093000	5817156	1681	1681	1681	1681	0
545	20231208	092900	5817156	1681	1681	1681	1681	1
546	20231208	092800	5815475	1680	1684	1684	1680	31
547	20231208	092700	5763379	1685	1685	1685	1685	0
548	20231208	092600	5763379	1685	1683	1685	1683	4
549	20231208	092500	5756643	1680	1680	1680	1680	56
550	20231208	092400	5662563	1680	1678	1680	1678	12
551	20231208	092300	5642423	1678	1678	1678	1678	0
552	20231208	092200	5642423	1678	1677	1678	1677	247
553	20231208	092100	5228109	1677	1677	1677	1677	5
554	20231208	092000	5219724	1677	1678	1678	1677	9
555	20231208	091900	5204626	1678	1678	1678	1678	100
556	20231208	091800	5036826	1680	1680	1680	1680	18
557	20231208	091700	5006586	1678	1685	1685	1678	2755
558	20231208	091600	371505	1688	1688	1688	1688	0
559	20231208	091500	371505	1688	1688	1688	1688	12
560	20231208	091400	351249	1688	1688	1688	1688	39
561	20231208	091300	285417	1688	1688	1688	1688	50
562	20231208	091200	201017	1688	1688	1688	1688	0
563	20231208	091100	201017	1688	1688	1688	1688	0
564	20231208	091000	201017	1688	1688	1688	1688	50
565	20231208	090900	116617	1689	1689	1689	1689	0
566	20231208	090800	116617	1689	1689	1689	1689	0
567	20231208	090700	116617	1689	1689	1689	1689	0
568	20231208	090600	116617	1689	1689	1689	1689	9
569	20231208	090500	101416	1689	1689	1689	1689	0
570	20231208	090400	101416	1689	1689	1689	1689	0
571	20231208	090300	101416	1689	1689	1689	1689	11
572	20231208	090200	82837	1688	1688	1688	1688	0
573	20231208	090100	82837	1688	1688	1688	1688	0
574	20231208	090000	82837	1688	1691	1691	1688	49