KissMeData/054090/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193300	84958581	1775	1775	1775	1775	1001
3	20231201	193200	84958581	1775	1775	1775	1775	0
4	20231201	193100	84958581	1775	1775	1775	1775	0
5	20231201	193000	84958581	1775	1775	1775	1775	0
6	20231201	192900	84958581	1775	1775	1775	1775	0
7	20231201	192800	84958581	1775	1775	1775	1775	0
8	20231201	192700	84958581	1775	1775	1775	1775	0
9	20231201	192600	84958581	1775	1775	1775	1775	0
10	20231201	192500	84958581	1775	1775	1775	1775	0
11	20231201	192400	84958581	1775	1775	1775	1775	0
12	20231201	192300	84958581	1775	1775	1775	1775	0
13	20231201	192200	84958581	1775	1775	1775	1775	0
14	20231201	192100	84958581	1775	1775	1775	1775	0
15	20231201	192000	84958581	1775	1775	1775	1775	0
16	20231201	191900	84958581	1775	1775	1775	1775	0
17	20231201	191800	84958581	1775	1775	1775	1775	0
18	20231201	191700	84958581	1775	1775	1775	1775	0
19	20231201	191600	84958581	1775	1775	1775	1775	0
20	20231201	191500	84958581	1775	1775	1775	1775	0
21	20231201	191400	84958581	1775	1775	1775	1775	0
22	20231201	191300	84958581	1775	1775	1775	1775	0
23	20231201	191200	84958581	1775	1775	1775	1775	0
24	20231201	191100	84958581	1775	1775	1775	1775	0
25	20231201	191000	84958581	1775	1775	1775	1775	0
26	20231201	190900	84958581	1775	1775	1775	1775	0
27	20231201	190800	84958581	1775	1775	1775	1775	0
28	20231201	190700	84958581	1775	1775	1775	1775	0
29	20231201	190600	84958581	1775	1775	1775	1775	0
30	20231201	190500	84958581	1775	1775	1775	1775	0
31	20231201	190400	84958581	1775	1775	1775	1775	0
32	20231201	190300	84958581	1775	1775	1775	1775	1001
33	20231201	190200	84958581	1775	1775	1775	1775	0
34	20231201	190100	84958581	1775	1775	1775	1775	0
35	20231201	190000	84958581	1775	1775	1775	1775	0
36	20231201	185900	84958581	1775	1775	1775	1775	0
37	20231201	185800	84958581	1775	1775	1775	1775	0
38	20231201	185700	84958581	1775	1775	1775	1775	0
39	20231201	185600	84958581	1775	1775	1775	1775	0
40	20231201	185500	84958581	1775	1775	1775	1775	0
41	20231201	185400	84958581	1775	1775	1775	1775	0
42	20231201	185300	84958581	1775	1775	1775	1775	0
43	20231201	185200	84958581	1775	1775	1775	1775	0
44	20231201	185100	84958581	1775	1775	1775	1775	0
45	20231201	185000	84958581	1775	1775	1775	1775	0
46	20231201	184900	84958581	1775	1775	1775	1775	0
47	20231201	184800	84958581	1775	1775	1775	1775	0
48	20231201	184700	84958581	1775	1775	1775	1775	0
49	20231201	184600	84958581	1775	1775	1775	1775	0
50	20231201	184500	84958581	1775	1775	1775	1775	0
51	20231201	184400	84958581	1775	1775	1775	1775	0
52	20231201	184300	84958581	1775	1775	1775	1775	0
53	20231201	184200	84958581	1775	1775	1775	1775	0
54	20231201	184100	84958581	1775	1775	1775	1775	0
55	20231201	184000	84958581	1775	1775	1775	1775	0
56	20231201	183900	84958581	1775	1775	1775	1775	0
57	20231201	183800	84958581	1775	1775	1775	1775	0
58	20231201	183700	84958581	1775	1775	1775	1775	0
59	20231201	183600	84958581	1775	1775	1775	1775	0
60	20231201	183500	84958581	1775	1775	1775	1775	0
61	20231201	183400	84958581	1775	1775	1775	1775	0
62	20231201	183300	84958581	1775	1775	1775	1775	1001
63	20231201	183200	84958581	1775	1775	1775	1775	0
64	20231201	183100	84958581	1775	1775	1775	1775	0
65	20231201	183000	84958581	1775	1775	1775	1775	0
66	20231201	182900	84958581	1775	1775	1775	1775	0
67	20231201	182800	84958581	1775	1775	1775	1775	0
68	20231201	182700	84958581	1775	1775	1775	1775	0
69	20231201	182600	84958581	1775	1775	1775	1775	0
70	20231201	182500	84958581	1775	1775	1775	1775	0
71	20231201	182400	84958581	1775	1775	1775	1775	0
72	20231201	182300	84958581	1775	1775	1775	1775	0
73	20231201	182200	84958581	1775	1775	1775	1775	0
74	20231201	182100	84958581	1775	1775	1775	1775	0
75	20231201	182000	84958581	1775	1775	1775	1775	0
76	20231201	181900	84958581	1775	1775	1775	1775	0
77	20231201	181800	84958581	1775	1775	1775	1775	0
78	20231201	181700	84958581	1775	1775	1775	1775	0
79	20231201	181600	84958581	1775	1775	1775	1775	0
80	20231201	181500	84958581	1775	1775	1775	1775	0
81	20231201	181400	84958581	1775	1775	1775	1775	0
82	20231201	181300	84958581	1775	1775	1775	1775	0
83	20231201	181200	84958581	1775	1775	1775	1775	0
84	20231201	181100	84958581	1775	1775	1775	1775	0
85	20231201	181000	84958581	1775	1775	1775	1775	0
86	20231201	180900	84958581	1775	1775	1775	1775	0
87	20231201	180800	84958581	1775	1775	1775	1775	0
88	20231201	180700	84958581	1775	1775	1775	1775	0
89	20231201	180600	84958581	1775	1775	1775	1775	0
90	20231201	180500	84958581	1775	1775	1775	1775	0
91	20231201	180400	84958581	1775	1775	1775	1775	0
92	20231201	180300	84958581	1775	1775	1775	1775	1001
93	20231201	180200	84958581	1775	1775	1775	1775	0
94	20231201	180100	84958581	1775	1775	1775	1775	0
95	20231201	180000	84958581	1775	1775	1775	1775	0
96	20231201	175900	84958581	1775	1775	1775	1775	0
97	20231201	175800	84958581	1775	1775	1775	1775	0
98	20231201	175700	84958581	1775	1775	1775	1775	0
99	20231201	175600	84958581	1775	1775	1775	1775	0
100	20231201	175500	84958581	1775	1775	1775	1775	0
101	20231201	175400	84958581	1775	1775	1775	1775	0
102	20231201	175300	84958581	1775	1775	1775	1775	0
103	20231201	175200	84958581	1775	1775	1775	1775	0
104	20231201	175100	84958581	1775	1775	1775	1775	0
105	20231201	175000	84958581	1775	1775	1775	1775	0
106	20231201	174900	84958581	1775	1775	1775	1775	0
107	20231201	174800	84958581	1775	1775	1775	1775	0
108	20231201	174700	84958581	1775	1775	1775	1775	0
109	20231201	174600	84958581	1775	1775	1775	1775	0
110	20231201	174500	84958581	1775	1775	1775	1775	0
111	20231201	174400	84958581	1775	1775	1775	1775	0
112	20231201	174300	84958581	1775	1775	1775	1775	0
113	20231201	174200	84958581	1775	1775	1775	1775	0
114	20231201	174100	84958581	1775	1775	1775	1775	0
115	20231201	174000	84958581	1775	1775	1775	1775	0
116	20231201	173900	84958581	1775	1775	1775	1775	0
117	20231201	173800	84958581	1775	1775	1775	1775	0
118	20231201	173700	84958581	1775	1775	1775	1775	0
119	20231201	173600	84958581	1775	1775	1775	1775	0
120	20231201	173500	84958581	1775	1775	1775	1775	0
121	20231201	173400	84958581	1775	1775	1775	1775	0
122	20231201	173300	84958581	1775	1775	1775	1775	1001
123	20231201	173200	84958581	1775	1775	1775	1775	0
124	20231201	173100	84958581	1775	1775	1775	1775	0
125	20231201	173000	84958581	1775	1775	1775	1775	0
126	20231201	172900	84958581	1775	1775	1775	1775	0
127	20231201	172800	84958581	1775	1775	1775	1775	0
128	20231201	172700	84958581	1775	1775	1775	1775	0
129	20231201	172600	84958581	1775	1775	1775	1775	0
130	20231201	172500	84958581	1775	1775	1775	1775	0
131	20231201	172400	84958581	1775	1775	1775	1775	0
132	20231201	172300	84958581	1775	1775	1775	1775	0
133	20231201	172200	84958581	1775	1775	1775	1775	0
134	20231201	172100	84958581	1775	1775	1775	1775	0
135	20231201	172000	84958581	1775	1775	1775	1775	0
136	20231201	171900	84958581	1775	1775	1775	1775	0
137	20231201	171800	84958581	1775	1775	1775	1775	0
138	20231201	171700	84958581	1775	1775	1775	1775	0
139	20231201	171600	84958581	1775	1775	1775	1775	0
140	20231201	171500	84958581	1775	1775	1775	1775	0
141	20231201	171400	84958581	1775	1775	1775	1775	0
142	20231201	171300	84958581	1775	1775	1775	1775	0
143	20231201	171200	84958581	1775	1775	1775	1775	0
144	20231201	171100	84958581	1775	1775	1775	1775	0
145	20231201	171000	84958581	1775	1775	1775	1775	0
146	20231201	170900	84958581	1775	1775	1775	1775	0
147	20231201	170800	84958581	1775	1775	1775	1775	0
148	20231201	170700	84958581	1775	1775	1775	1775	0
149	20231201	170600	84958581	1775	1775	1775	1775	0
150	20231201	170500	84958581	1775	1775	1775	1775	0
151	20231201	170400	84958581	1775	1775	1775	1775	0
152	20231201	170300	84958581	1775	1775	1775	1775	1001
153	20231201	170200	84958581	1775	1775	1775	1775	0
154	20231201	170100	84958581	1775	1775	1775	1775	0
155	20231201	170000	84958581	1775	1775	1775	1775	0
156	20231201	165900	84958581	1775	1775	1775	1775	0
157	20231201	165800	84958581	1775	1775	1775	1775	0
158	20231201	165700	84958581	1775	1775	1775	1775	0
159	20231201	165600	84958581	1775	1775	1775	1775	0
160	20231201	165500	84958581	1775	1775	1775	1775	0
161	20231201	165400	84958581	1775	1775	1775	1775	0
162	20231201	165300	84958581	1775	1775	1775	1775	0
163	20231201	165200	84958581	1775	1775	1775	1775	0
164	20231201	165100	84958581	1775	1775	1775	1775	0
165	20231201	165000	84958581	1775	1775	1775	1775	0
166	20231201	164900	84958581	1775	1775	1775	1775	0
167	20231201	164800	84958581	1775	1775	1775	1775	0
168	20231201	164700	84958581	1775	1775	1775	1775	0
169	20231201	164600	84958581	1775	1775	1775	1775	0
170	20231201	164500	84958581	1775	1775	1775	1775	0
171	20231201	164400	84958581	1775	1775	1775	1775	0
172	20231201	164300	84958581	1775	1775	1775	1775	0
173	20231201	164200	84958581	1775	1775	1775	1775	0
174	20231201	164100	84958581	1775	1775	1775	1775	0
175	20231201	164000	84958581	1775	1775	1775	1775	0
176	20231201	163900	84958581	1775	1775	1775	1775	0
177	20231201	163800	84958581	1775	1775	1775	1775	0
178	20231201	163700	84958581	1775	1775	1775	1775	0
179	20231201	163600	84958581	1775	1775	1775	1775	0
180	20231201	163500	84958581	1775	1775	1775	1775	0
181	20231201	163400	84958581	1775	1775	1775	1775	0
182	20231201	163300	84958581	1775	1775	1775	1775	1001
183	20231201	163200	84958581	1775	1775	1775	1775	0
184	20231201	163100	84958581	1775	1775	1775	1775	0
185	20231201	163000	84958581	1775	1775	1775	1775	0
186	20231201	162900	84958581	1775	1775	1775	1775	0
187	20231201	162800	84958581	1775	1775	1775	1775	0
188	20231201	162700	84958581	1775	1775	1775	1775	0
189	20231201	162600	84958581	1775	1775	1775	1775	0
190	20231201	162500	84958581	1775	1775	1775	1775	0
191	20231201	162400	84958581	1775	1775	1775	1775	0
192	20231201	162300	84958581	1775	1775	1775	1775	0
193	20231201	162200	84958581	1775	1775	1775	1775	0
194	20231201	162100	84958581	1775	1775	1775	1775	0
195	20231201	162000	84958581	1775	1775	1775	1775	0
196	20231201	161900	84958581	1775	1775	1775	1775	0
197	20231201	161800	84958581	1775	1775	1775	1775	0
198	20231201	161700	84958581	1775	1775	1775	1775	0
199	20231201	161600	84958581	1775	1775	1775	1775	0
200	20231201	161500	84958581	1775	1775	1775	1775	0
201	20231201	161400	84958581	1775	1775	1775	1775	0
202	20231201	161300	84958581	1775	1775	1775	1775	0
203	20231201	161200	84958581	1775	1775	1775	1775	0
204	20231201	161100	84958581	1775	1775	1775	1775	0
205	20231201	161000	84958581	1775	1775	1775	1775	0
206	20231201	160900	84958581	1775	1775	1775	1775	0
207	20231201	160800	84958581	1775	1775	1775	1775	0
208	20231201	160700	84958581	1775	1775	1775	1775	0
209	20231201	160600	84958581	1775	1775	1775	1775	0
210	20231201	160500	84958581	1775	1775	1775	1775	0
211	20231201	160400	84958581	1775	1775	1775	1775	0
212	20231201	160300	84958581	1775	1775	1775	1775	1001
213	20231201	160200	84958581	1775	1775	1775	1775	0
214	20231201	160100	84958581	1775	1775	1775	1775	0
215	20231201	160000	84958581	1775	1775	1775	1775	0
216	20231201	155900	84958581	1775	1775	1775	1775	0
217	20231201	155800	84958581	1775	1775	1775	1775	0
218	20231201	155700	84958581	1775	1775	1775	1775	0
219	20231201	155600	84958581	1775	1775	1775	1775	0
220	20231201	155500	84958581	1775	1775	1775	1775	0
221	20231201	155400	84958581	1775	1775	1775	1775	0
222	20231201	155300	84958581	1775	1775	1775	1775	0
223	20231201	155200	84958581	1775	1775	1775	1775	0
224	20231201	155100	84958581	1775	1775	1775	1775	0
225	20231201	155000	84958581	1775	1775	1775	1775	0
226	20231201	154900	84958581	1775	1775	1775	1775	0
227	20231201	154800	84958581	1775	1775	1775	1775	0
228	20231201	154700	84958581	1775	1775	1775	1775	0
229	20231201	154600	84958581	1775	1775	1775	1775	0
230	20231201	154500	84958581	1775	1775	1775	1775	0
231	20231201	154400	84958581	1775	1775	1775	1775	0
232	20231201	154300	84958581	1775	1775	1775	1775	0
233	20231201	154200	84958581	1775	1775	1775	1775	0
234	20231201	154100	84958581	1775	1775	1775	1775	0
235	20231201	154000	84958581	1775	1775	1775	1775	0
236	20231201	153900	84958581	1775	1775	1775	1775	0
237	20231201	153800	84958581	1775	1775	1775	1775	0
238	20231201	153700	84958581	1775	1775	1775	1775	0
239	20231201	153600	84958581	1775	1775	1775	1775	0
240	20231201	153500	84958581	1775	1775	1775	1775	0
241	20231201	153400	84958581	1775	1775	1775	1775	0
242	20231201	153300	84958581	1775	1775	1775	1775	1001
243	20231201	153200	84958581	1775	1775	1775	1775	0
244	20231201	153100	84958581	1775	1775	1775	1775	0
245	20231201	153000	84958581	1775	1775	1775	1775	1001
246	20231201	152900	83181806	1783	1783	1783	1783	0
247	20231201	152800	83181806	1783	1783	1783	1783	0
248	20231201	152700	83181806	1783	1783	1783	1783	0
249	20231201	152600	83181806	1783	1783	1783	1783	0
250	20231201	152500	83181806	1783	1783	1783	1783	0
251	20231201	152400	83181806	1783	1783	1783	1783	0
252	20231201	152300	83181806	1783	1783	1783	1783	0
253	20231201	152200	83181806	1783	1783	1783	1783	0
254	20231201	152100	83181806	1783	1783	1783	1783	0
255	20231201	152000	83181806	1783	1783	1783	1783	0
256	20231201	151900	83181806	1783	1782	1783	1782	15
257	20231201	151800	83155067	1783	1783	1783	1783	389
258	20231201	151700	82461480	1783	1782	1783	1782	186
259	20231201	151600	82130027	1782	1781	1782	1781	44
260	20231201	151500	82051628	1782	1781	1782	1781	2309
261	20231201	151400	77937465	1781	1782	1782	1781	826
262	20231201	151300	76466314	1781	1781	1781	1781	213
263	20231201	151200	76086961	1782	1781	1782	1781	856
264	20231201	151100	74562354	1782	1782	1782	1782	0
265	20231201	151000	74562354	1782	1782	1782	1782	0
266	20231201	150900	74562354	1782	1782	1782	1782	0
267	20231201	150800	74562354	1782	1782	1782	1782	30
268	20231201	150700	74508894	1782	1782	1782	1782	0
269	20231201	150600	74508894	1782	1782	1782	1782	1
270	20231201	150500	74507112	1779	1779	1779	1779	0
271	20231201	150400	74507112	1779	1782	1782	1779	1020
272	20231201	150300	72692529	1779	1779	1779	1779	31
273	20231201	150200	72637380	1782	1779	1782	1779	89
274	20231201	150100	72479046	1779	1783	1783	1779	587
275	20231201	150000	71434744	1783	1783	1783	1783	0
276	20231201	145900	71434744	1783	1783	1783	1783	20
277	20231201	145800	71399084	1783	1783	1784	1783	1843
278	20231201	145700	68112947	1784	1784	1784	1784	0
279	20231201	145600	68112947	1784	1784	1784	1784	0
280	20231201	145500	68112947	1784	1784	1784	1784	0
281	20231201	145400	68112947	1784	1784	1784	1784	0
282	20231201	145300	68112947	1784	1783	1784	1783	899
283	20231201	145200	66509954	1783	1783	1783	1780	3841
284	20231201	145100	59671951	1780	1781	1783	1780	4877
285	20231201	145000	50988733	1783	1783	1783	1783	0
286	20231201	144900	50988733	1783	1783	1783	1783	0
287	20231201	144800	50988733	1783	1783	1783	1783	0
288	20231201	144700	50988733	1783	1783	1783	1783	0
289	20231201	144600	50988733	1783	1783	1783	1783	0
290	20231201	144500	50988733	1783	1781	1783	1781	60
291	20231201	144400	50881871	1781	1781	1781	1781	0
292	20231201	144300	50881871	1781	1781	1781	1781	0
293	20231201	144200	50881871	1781	1781	1781	1781	3
294	20231201	144100	50876528	1783	1783	1783	1783	1
295	20231201	144000	50874745	1780	1780	1780	1780	29
296	20231201	143900	50823125	1783	1783	1783	1783	1
297	20231201	143800	50821342	1780	1780	1780	1780	0
298	20231201	143700	50821342	1780	1780	1780	1780	7
299	20231201	143600	50808882	1781	1781	1781	1781	0
300	20231201	143500	50808882	1781	1781	1781	1781	0
301	20231201	143400	50808882	1781	1781	1781	1781	0
302	20231201	143300	50808882	1781	1781	1781	1781	0
303	20231201	143200	50808882	1781	1782	1782	1781	1094
304	20231201	143100	48859610	1782	1782	1782	1782	1
305	20231201	143000	48857828	1782	1782	1782	1782	500
306	20231201	142900	47966828	1784	1784	1784	1784	0
307	20231201	142800	47966828	1784	1784	1784	1784	0
308	20231201	142700	47966828	1784	1785	1785	1784	678
309	20231201	142600	46757275	1785	1785	1785	1785	0
310	20231201	142500	46757275	1785	1785	1785	1785	0
311	20231201	142400	46757275	1785	1785	1785	1785	0
312	20231201	142300	46757275	1785	1785	1785	1785	0
313	20231201	142200	46757275	1785	1785	1785	1785	0
314	20231201	142100	46757275	1785	1785	1785	1785	150
315	20231201	142000	46489525	1785	1785	1785	1785	65
316	20231201	141900	46373500	1786	1786	1786	1786	0
317	20231201	141800	46373500	1786	1786	1786	1786	0
318	20231201	141700	46373500	1786	1786	1786	1786	0
319	20231201	141600	46373500	1786	1786	1786	1786	0
320	20231201	141500	46373500	1786	1786	1786	1786	0
321	20231201	141400	46373500	1786	1787	1787	1786	207
322	20231201	141300	46003728	1786	1786	1786	1786	0
323	20231201	141200	46003728	1786	1786	1786	1786	0
324	20231201	141100	46003728	1786	1786	1786	1786	6
325	20231201	141000	45993012	1788	1788	1788	1788	0
326	20231201	140900	45993012	1788	1788	1788	1788	0
327	20231201	140800	45993012	1788	1788	1788	1788	0
328	20231201	140700	45993012	1788	1788	1788	1788	0
329	20231201	140600	45993012	1788	1788	1788	1788	0
330	20231201	140500	45993012	1788	1788	1788	1788	10
331	20231201	140400	45975132	1788	1788	1788	1788	1
332	20231201	140300	45973344	1786	1786	1786	1786	0
333	20231201	140200	45973344	1786	1786	1786	1786	0
334	20231201	140100	45973344	1786	1786	1786	1786	0
335	20231201	140000	45973344	1786	1786	1786	1786	0
336	20231201	135900	45973344	1786	1786	1786	1786	0
337	20231201	135800	45973344	1786	1786	1786	1786	0
338	20231201	135700	45973344	1786	1786	1786	1786	300
339	20231201	135600	45437544	1788	1788	1788	1788	0
340	20231201	135500	45437544	1788	1788	1788	1788	0
341	20231201	135400	45437544	1788	1788	1788	1788	0
342	20231201	135300	45437544	1788	1788	1788	1788	0
343	20231201	135200	45437544	1788	1787	1788	1786	41
344	20231201	135100	45364308	1788	1788	1788	1788	0
345	20231201	135000	45364308	1788	1788	1788	1788	0
346	20231201	134900	45364308	1788	1788	1788	1788	0
347	20231201	134800	45364308	1788	1788	1788	1788	0
348	20231201	134700	45364308	1788	1787	1788	1787	253
349	20231201	134600	44912194	1788	1788	1788	1788	0
350	20231201	134500	44912194	1788	1788	1788	1788	0
351	20231201	134400	44912194	1788	1788	1788	1788	3
352	20231201	134300	44906830	1790	1790	1790	1790	0
353	20231201	134200	44906830	1790	1790	1790	1790	0
354	20231201	134100	44906830	1790	1790	1790	1790	2
355	20231201	134000	44903250	1787	1787	1787	1787	0
356	20231201	133900	44903250	1787	1787	1787	1787	190
357	20231201	133800	44563720	1790	1790	1790	1790	196
358	20231201	133700	44212880	1790	1790	1790	1790	3
359	20231201	133600	44207510	1790	1788	1790	1788	1036
360	20231201	133500	42355138	1788	1788	1788	1788	0
361	20231201	133400	42355138	1788	1788	1788	1788	82
362	20231201	133300	42208522	1788	1788	1788	1788	0
363	20231201	133200	42208522	1788	1788	1788	1788	0
364	20231201	133100	42208522	1788	1788	1788	1788	0
365	20231201	133000	42208522	1788	1788	1788	1788	0
366	20231201	132900	42208522	1788	1788	1788	1788	0
367	20231201	132800	42208522	1788	1788	1788	1788	0
368	20231201	132700	42208522	1788	1788	1788	1788	0
369	20231201	132600	42208522	1788	1788	1788	1788	0
370	20231201	132500	42208522	1788	1788	1788	1788	50
371	20231201	132400	42119122	1788	1788	1788	1788	78
372	20231201	132300	41979658	1788	1788	1788	1788	50
373	20231201	132200	41890258	1788	1788	1788	1788	0
374	20231201	132100	41890258	1788	1788	1788	1788	0
375	20231201	132000	41890258	1788	1788	1788	1788	0
376	20231201	131900	41890258	1788	1788	1788	1788	0
377	20231201	131800	41890258	1788	1788	1788	1788	0
378	20231201	131700	41890258	1788	1788	1788	1788	0
379	20231201	131600	41890258	1788	1788	1788	1788	141
380	20231201	131500	41638150	1788	1788	1788	1788	0
381	20231201	131400	41638150	1788	1788	1788	1788	0
382	20231201	131300	41638150	1788	1788	1788	1788	2
383	20231201	131200	41634574	1788	1788	1788	1788	167
384	20231201	131100	41335978	1788	1788	1788	1788	0
385	20231201	131000	41335978	1788	1788	1788	1788	0
386	20231201	130900	41335978	1788	1788	1788	1788	0
387	20231201	130800	41335978	1788	1788	1788	1788	0
388	20231201	130700	41335978	1788	1788	1788	1788	0
389	20231201	130600	41335978	1788	1788	1788	1788	82
390	20231201	130500	41189362	1788	1788	1788	1788	0
391	20231201	130400	41189362	1788	1788	1788	1788	0
392	20231201	130300	41189362	1788	1788	1788	1788	0
393	20231201	130200	41189362	1788	1788	1788	1788	0
394	20231201	130100	41189362	1788	1788	1788	1788	0
395	20231201	130000	41189362	1788	1788	1788	1788	0
396	20231201	125900	41189362	1788	1788	1788	1788	0
397	20231201	125800	41189362	1788	1788	1788	1788	20
398	20231201	125700	41153602	1788	1784	1788	1783	39
399	20231201	125600	41084050	1784	1784	1784	1784	0
400	20231201	125500	41084050	1784	1784	1784	1784	110
401	20231201	125400	40887810	1783	1783	1783	1783	0
402	20231201	125300	40887810	1783	1783	1783	1783	0
403	20231201	125200	40887810	1783	1783	1783	1783	0
404	20231201	125100	40887810	1783	1783	1783	1783	0
405	20231201	125000	40887810	1783	1783	1783	1783	357
406	20231201	124900	40251279	1783	1784	1784	1783	269
407	20231201	124800	39771650	1788	1788	1788	1788	77
408	20231201	124700	39633974	1788	1788	1788	1788	0
409	20231201	124600	39633974	1788	1788	1788	1788	0
410	20231201	124500	39633974	1788	1788	1788	1788	0
411	20231201	124400	39633974	1788	1788	1788	1788	0
412	20231201	124300	39633974	1788	1786	1788	1786	129
413	20231201	124200	39403342	1785	1785	1785	1785	150
414	20231201	124100	39135592	1785	1785	1785	1785	0
415	20231201	124000	39135592	1785	1785	1785	1785	0
416	20231201	123900	39135592	1785	1785	1785	1785	0
417	20231201	123800	39135592	1785	1785	1785	1785	0
418	20231201	123700	39135592	1785	1783	1785	1783	3799
419	20231201	123600	32361159	1783	1783	1783	1783	3
420	20231201	123500	32355810	1783	1783	1783	1783	3
421	20231201	123400	32350461	1783	1783	1783	1783	3
422	20231201	123300	32345112	1783	1783	1783	1783	74
423	20231201	123200	32213170	1783	1783	1783	1783	3
424	20231201	123100	32207821	1783	1783	1783	1783	5
425	20231201	123000	32198906	1783	1783	1783	1783	3
426	20231201	122900	32193557	1783	1783	1783	1783	0
427	20231201	122800	32193557	1783	1783	1783	1783	10
428	20231201	122700	32175727	1783	1783	1783	1783	10
429	20231201	122600	32157897	1783	1783	1783	1783	0
430	20231201	122500	32157897	1783	1783	1783	1783	0
431	20231201	122400	32157897	1783	1783	1783	1783	0
432	20231201	122300	32157897	1783	1782	1783	1782	174
433	20231201	122200	31847755	1783	1783	1783	1783	0
434	20231201	122100	31847755	1783	1783	1783	1783	0
435	20231201	122000	31847755	1783	1783	1783	1783	0
436	20231201	121900	31847755	1783	1783	1783	1783	0
437	20231201	121800	31847755	1783	1783	1783	1783	0
438	20231201	121700	31847755	1783	1783	1783	1783	0
439	20231201	121600	31847755	1783	1783	1783	1783	0
440	20231201	121500	31847755	1783	1783	1783	1783	0
441	20231201	121400	31847755	1783	1783	1783	1783	2
442	20231201	121300	31844189	1783	1783	1783	1783	0
443	20231201	121200	31844189	1783	1783	1783	1783	1116
444	20231201	121100	29854361	1782	1782	1782	1782	0
445	20231201	121000	29854361	1782	1782	1782	1782	0
446	20231201	120900	29854361	1782	1782	1782	1782	0
447	20231201	120800	29854361	1782	1782	1782	1782	1
448	20231201	120700	29852579	1782	1782	1782	1782	26
449	20231201	120600	29806247	1783	1783	1783	1783	0
450	20231201	120500	29806247	1783	1783	1783	1783	0
451	20231201	120400	29806247	1783	1783	1783	1783	0
452	20231201	120300	29806247	1783	1783	1783	1783	0
453	20231201	120200	29806247	1783	1783	1783	1783	1
454	20231201	120100	29804464	1783	1783	1783	1783	120
455	20231201	120000	29590504	1783	1783	1783	1783	0
456	20231201	115900	29590504	1783	1783	1784	1783	874
457	20231201	115800	28032091	1783	1783	1783	1783	0
458	20231201	115700	28032091	1783	1783	1783	1783	0
459	20231201	115600	28032091	1783	1781	1783	1781	83
460	20231201	115500	27884104	1781	1781	1781	1781	0
461	20231201	115400	27884104	1781	1781	1781	1781	0
462	20231201	115300	27884104	1781	1780	1781	1780	110
463	20231201	115200	27688203	1780	1780	1780	1780	0
464	20231201	115100	27688203	1780	1780	1780	1780	0
465	20231201	115000	27688203	1780	1780	1780	1780	1
466	20231201	114900	27686423	1781	1781	1781	1781	0
467	20231201	114800	27686423	1781	1781	1781	1781	0
468	20231201	114700	27686423	1781	1781	1781	1781	0
469	20231201	114600	27686423	1781	1781	1781	1781	0
470	20231201	114500	27686423	1781	1781	1781	1781	0
471	20231201	114400	27686423	1781	1781	1781	1781	106
472	20231201	114300	27497637	1781	1776	1781	1771	2652
473	20231201	114200	22790803	1776	1776	1776	1776	0
474	20231201	114100	22790803	1776	1777	1777	1776	208
475	20231201	114000	22421189	1778	1778	1778	1778	0
476	20231201	113900	22421189	1778	1778	1778	1778	1
477	20231201	113800	22419411	1777	1777	1777	1777	0
478	20231201	113700	22419411	1777	1777	1777	1777	0
479	20231201	113600	22419411	1777	1777	1777	1777	0
480	20231201	113500	22419411	1777	1777	1777	1777	240
481	20231201	113400	21992931	1778	1778	1778	1778	1
482	20231201	113300	21991153	1778	1778	1778	1778	0
483	20231201	113200	21991153	1778	1778	1778	1778	2
484	20231201	113100	21987597	1778	1778	1778	1778	0
485	20231201	113000	21987597	1778	1778	1778	1778	2
486	20231201	112900	21984041	1778	1778	1778	1778	1
487	20231201	112800	21982263	1778	1778	1778	1777	1052
488	20231201	112700	20112807	1778	1778	1778	1778	0
489	20231201	112600	20112807	1778	1777	1778	1777	3
490	20231201	112500	20107475	1777	1777	1777	1777	2
491	20231201	112400	20103921	1777	1777	1777	1777	0
492	20231201	112300	20103921	1777	1777	1777	1777	0
493	20231201	112200	20103921	1777	1777	1777	1777	3
494	20231201	112100	20098590	1778	1778	1778	1778	2
495	20231201	112000	20095034	1778	1779	1779	1778	9
496	20231201	111900	20079026	1779	1779	1779	1779	4
497	20231201	111800	20071910	1779	1779	1779	1779	0
498	20231201	111700	20071910	1779	1779	1779	1779	0
499	20231201	111600	20071910	1779	1778	1779	1778	11
500	20231201	111500	20052351	1778	1778	1778	1778	0
501	20231201	111400	20052351	1778	1778	1778	1778	0
502	20231201	111300	20052351	1778	1778	1778	1778	154
503	20231201	111200	19778539	1779	1779	1779	1779	0
504	20231201	111100	19778539	1779	1779	1779	1779	2
505	20231201	111000	19774981	1779	1779	1779	1779	0
506	20231201	110900	19774981	1779	1779	1779	1779	0
507	20231201	110800	19774981	1779	1779	1779	1779	0
508	20231201	110700	19774981	1779	1779	1779	1779	0
509	20231201	110600	19774981	1779	1779	1779	1779	1
510	20231201	110500	19773202	1781	1780	1781	1780	2
511	20231201	110400	19769641	1775	1775	1775	1775	0
512	20231201	110300	19769641	1775	1775	1775	1775	0
513	20231201	110200	19769641	1775	1775	1775	1775	3
514	20231201	110100	19764316	1783	1783	1783	1783	0
515	20231201	110000	19764316	1783	1783	1783	1783	0
516	20231201	105900	19764316	1783	1783	1783	1783	0
517	20231201	105800	19764316	1783	1783	1783	1783	0
518	20231201	105700	19764316	1783	1783	1783	1783	0
519	20231201	105600	19764316	1783	1784	1784	1783	1977
520	20231201	105500	16239322	1783	1783	1783	1783	0
521	20231201	105400	16239322	1783	1783	1783	1783	200
522	20231201	105300	15882722	1783	1783	1783	1783	0
523	20231201	105200	15882722	1783	1783	1783	1783	155
524	20231201	105100	15606357	1783	1783	1783	1783	0
525	20231201	105000	15606357	1783	1783	1783	1783	0
526	20231201	104900	15606357	1783	1783	1783	1783	0
527	20231201	104800	15606357	1783	1783	1783	1783	0
528	20231201	104700	15606357	1783	1783	1783	1783	0
529	20231201	104600	15606357	1783	1783	1783	1783	0
530	20231201	104500	15606357	1783	1783	1783	1783	36
531	20231201	104400	15542169	1783	1783	1783	1783	635
532	20231201	104300	14409964	1783	1783	1783	1783	83
533	20231201	104200	14261975	1783	1783	1783	1783	0
534	20231201	104100	14261975	1783	1783	1783	1783	0
535	20231201	104000	14261975	1783	1783	1783	1783	1000
536	20231201	103900	12478975	1783	1783	1783	1783	0
537	20231201	103800	12478975	1783	1783	1783	1783	50
538	20231201	103700	12389825	1784	1784	1784	1784	0
539	20231201	103600	12389825	1784	1784	1784	1784	0
540	20231201	103500	12389825	1784	1784	1784	1784	0
541	20231201	103400	12389825	1784	1784	1784	1784	0
542	20231201	103300	12389825	1784	1784	1784	1784	0
543	20231201	103200	12389825	1784	1784	1784	1784	0
544	20231201	103100	12389825	1784	1784	1784	1784	1
545	20231201	103000	12388041	1784	1784	1784	1784	0
546	20231201	102900	12388041	1784	1784	1784	1784	0
547	20231201	102800	12388041	1784	1781	1784	1781	482
548	20231201	102700	11528789	1781	1781	1781	1781	0
549	20231201	102600	11528789	1781	1781	1781	1781	0
550	20231201	102500	11528789	1781	1781	1781	1781	0
551	20231201	102400	11528789	1781	1781	1781	1781	2
552	20231201	102300	11525227	1770	1770	1770	1770	0
553	20231201	102200	11525227	1770	1774	1774	1770	1100
554	20231201	102100	9576568	1773	1773	1773	1773	0
555	20231201	102000	9576568	1773	1773	1773	1773	28
556	20231201	101900	9526924	1781	1781	1781	1781	0
557	20231201	101800	9526924	1781	1781	1781	1781	0
558	20231201	101700	9526924	1781	1781	1781	1781	0
559	20231201	101600	9526924	1781	1781	1781	1781	0
560	20231201	101500	9526924	1781	1781	1781	1781	38
561	20231201	101400	9459246	1781	1781	1781	1781	0
562	20231201	101300	9459246	1781	1781	1781	1781	561
563	20231201	101200	8460105	1781	1781	1781	1781	0
564	20231201	101100	8460105	1781	1781	1781	1781	0
565	20231201	101000	8460105	1781	1781	1781	1781	0
566	20231201	100900	8460105	1781	1781	1781	1781	0
567	20231201	100800	8460105	1781	1781	1781	1781	0
568	20231201	100700	8460105	1781	1781	1781	1781	0
569	20231201	100600	8460105	1781	1781	1781	1781	0
570	20231201	100500	8460105	1781	1781	1781	1781	0
571	20231201	100400	8460105	1781	1781	1781	1781	100
572	20231201	100300	8282005	1781	1781	1781	1781	0
573	20231201	100200	8282005	1781	1781	1781	1781	1
574	20231201	100100	8280224	1772	1772	1772	1772	0
575	20231201	100000	8280224	1772	1772	1772	1772	0
576	20231201	095900	8280224	1772	1772	1772	1772	0
577	20231201	095800	8280224	1772	1780	1780	1772	200
578	20231201	095700	7925120	1780	1780	1780	1780	0
579	20231201	095600	7925120	1780	1780	1780	1780	0
580	20231201	095500	7925120	1780	1780	1780	1780	72
581	20231201	095400	7796960	1780	1780	1780	1780	0
582	20231201	095300	7796960	1780	1780	1780	1780	0
583	20231201	095200	7796960	1780	1780	1780	1780	0
584	20231201	095100	7796960	1780	1780	1780	1780	0
585	20231201	095000	7796960	1780	1781	1781	1780	35
586	20231201	094900	7734634	1781	1781	1781	1781	3
587	20231201	094800	7729291	1784	1784	1784	1784	0
588	20231201	094700	7729291	1784	1784	1784	1784	0
589	20231201	094600	7729291	1784	1784	1784	1784	0
590	20231201	094500	7729291	1784	1784	1784	1784	0
591	20231201	094400	7729291	1784	1784	1784	1784	0
592	20231201	094300	7729291	1784	1784	1784	1784	6
593	20231201	094200	7718587	1784	1784	1785	1784	28
594	20231201	094100	7668633	1771	1771	1771	1771	0
595	20231201	094000	7668633	1771	1771	1771	1771	0
596	20231201	093900	7668633	1771	1773	1773	1771	149
597	20231201	093800	7404554	1784	1784	1784	1784	0
598	20231201	093700	7404554	1784	1784	1784	1784	1
599	20231201	093600	7402770	1785	1785	1785	1785	0
600	20231201	093500	7402770	1785	1785	1785	1785	0
601	20231201	093400	7402770	1785	1785	1785	1785	0
602	20231201	093300	7402770	1785	1785	1785	1785	0
603	20231201	093200	7402770	1785	1785	1785	1785	0
604	20231201	093100	7402770	1785	1781	1785	1781	27
605	20231201	093000	7354679	1781	1781	1781	1781	0
606	20231201	092900	7354679	1781	1781	1781	1781	271
607	20231201	092800	6872028	1769	1769	1769	1769	0
608	20231201	092700	6872028	1769	1769	1769	1769	0
609	20231201	092600	6872028	1769	1769	1769	1769	0
610	20231201	092500	6872028	1769	1769	1769	1769	0
611	20231201	092400	6872028	1769	1769	1769	1769	0
612	20231201	092300	6872028	1769	1769	1769	1769	0
613	20231201	092200	6872028	1769	1769	1769	1769	0
614	20231201	092100	6872028	1769	1780	1780	1769	55
615	20231201	092000	6774655	1770	1775	1775	1770	1010
616	20231201	091900	4986905	1769	1781	1782	1769	1036
617	20231201	091800	3147461	1781	1782	1782	1781	200
618	20231201	091700	2791161	1781	1787	1787	1781	30
619	20231201	091600	2737670	1789	1789	1789	1789	40
620	20231201	091500	2666110	1788	1788	1788	1788	0
621	20231201	091400	2666110	1788	1788	1788	1788	0
622	20231201	091300	2666110	1788	1788	1788	1788	71
623	20231201	091200	2539162	1788	1788	1788	1788	30
624	20231201	091100	2485522	1790	1790	1790	1790	0
625	20231201	091000	2485522	1790	1790	1790	1790	310
626	20231201	090900	1930622	1790	1790	1790	1790	0
627	20231201	090800	1930622	1790	1790	1790	1790	1
628	20231201	090700	1928832	1790	1790	1790	1790	0
629	20231201	090600	1928832	1790	1790	1790	1790	0
630	20231201	090500	1928832	1790	1790	1790	1790	1
631	20231201	090400	1927042	1781	1781	1781	1781	0
632	20231201	090300	1927042	1781	1781	1781	1781	0
633	20231201	090200	1927042	1781	1781	1781	1781	10
634	20231201	090100	1909232	1781	1781	1781	1781	0
635	20231201	090000	1909232	1781	1781	1781	1781	1072