KissMeData/054090/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193300	147766345	1772	1772	1772	1772	643
3	20231204	193200	147766345	1772	1772	1772	1772	0
4	20231204	193100	147766345	1772	1772	1772	1772	0
5	20231204	193000	147766345	1772	1772	1772	1772	0
6	20231204	192900	147766345	1772	1772	1772	1772	0
7	20231204	192800	147766345	1772	1772	1772	1772	0
8	20231204	192700	147766345	1772	1772	1772	1772	0
9	20231204	192600	147766345	1772	1772	1772	1772	0
10	20231204	192500	147766345	1772	1772	1772	1772	0
11	20231204	192400	147766345	1772	1772	1772	1772	0
12	20231204	192300	147766345	1772	1772	1772	1772	0
13	20231204	192200	147766345	1772	1772	1772	1772	0
14	20231204	192100	147766345	1772	1772	1772	1772	0
15	20231204	192000	147766345	1772	1772	1772	1772	0
16	20231204	191900	147766345	1772	1772	1772	1772	0
17	20231204	191800	147766345	1772	1772	1772	1772	0
18	20231204	191700	147766345	1772	1772	1772	1772	0
19	20231204	191600	147766345	1772	1772	1772	1772	0
20	20231204	191500	147766345	1772	1772	1772	1772	0
21	20231204	191400	147766345	1772	1772	1772	1772	0
22	20231204	191300	147766345	1772	1772	1772	1772	0
23	20231204	191200	147766345	1772	1772	1772	1772	0
24	20231204	191100	147766345	1772	1772	1772	1772	0
25	20231204	191000	147766345	1772	1772	1772	1772	0
26	20231204	190900	147766345	1772	1772	1772	1772	0
27	20231204	190800	147766345	1772	1772	1772	1772	0
28	20231204	190700	147766345	1772	1772	1772	1772	0
29	20231204	190600	147766345	1772	1772	1772	1772	0
30	20231204	190500	147766345	1772	1772	1772	1772	0
31	20231204	190400	147766345	1772	1772	1772	1772	0
32	20231204	190300	147766345	1772	1772	1772	1772	643
33	20231204	190200	147766345	1772	1772	1772	1772	0
34	20231204	190100	147766345	1772	1772	1772	1772	0
35	20231204	190000	147766345	1772	1772	1772	1772	0
36	20231204	185900	147766345	1772	1772	1772	1772	0
37	20231204	185800	147766345	1772	1772	1772	1772	0
38	20231204	185700	147766345	1772	1772	1772	1772	0
39	20231204	185600	147766345	1772	1772	1772	1772	0
40	20231204	185500	147766345	1772	1772	1772	1772	0
41	20231204	185400	147766345	1772	1772	1772	1772	0
42	20231204	185300	147766345	1772	1772	1772	1772	0
43	20231204	185200	147766345	1772	1772	1772	1772	0
44	20231204	185100	147766345	1772	1772	1772	1772	0
45	20231204	185000	147766345	1772	1772	1772	1772	0
46	20231204	184900	147766345	1772	1772	1772	1772	0
47	20231204	184800	147766345	1772	1772	1772	1772	0
48	20231204	184700	147766345	1772	1772	1772	1772	0
49	20231204	184600	147766345	1772	1772	1772	1772	0
50	20231204	184500	147766345	1772	1772	1772	1772	0
51	20231204	184400	147766345	1772	1772	1772	1772	0
52	20231204	184300	147766345	1772	1772	1772	1772	0
53	20231204	184200	147766345	1772	1772	1772	1772	0
54	20231204	184100	147766345	1772	1772	1772	1772	0
55	20231204	184000	147766345	1772	1772	1772	1772	0
56	20231204	183900	147766345	1772	1772	1772	1772	0
57	20231204	183800	147766345	1772	1772	1772	1772	0
58	20231204	183700	147766345	1772	1772	1772	1772	0
59	20231204	183600	147766345	1772	1772	1772	1772	0
60	20231204	183500	147766345	1772	1772	1772	1772	0
61	20231204	183400	147766345	1772	1772	1772	1772	0
62	20231204	183300	147766345	1772	1772	1772	1772	643
63	20231204	183200	147766345	1772	1772	1772	1772	0
64	20231204	183100	147766345	1772	1772	1772	1772	0
65	20231204	183000	147766345	1772	1772	1772	1772	0
66	20231204	182900	147766345	1772	1772	1772	1772	0
67	20231204	182800	147766345	1772	1772	1772	1772	0
68	20231204	182700	147766345	1772	1772	1772	1772	0
69	20231204	182600	147766345	1772	1772	1772	1772	0
70	20231204	182500	147766345	1772	1772	1772	1772	0
71	20231204	182400	147766345	1772	1772	1772	1772	0
72	20231204	182300	147766345	1772	1772	1772	1772	0
73	20231204	182200	147766345	1772	1772	1772	1772	0
74	20231204	182100	147766345	1772	1772	1772	1772	0
75	20231204	182000	147766345	1772	1772	1772	1772	0
76	20231204	181900	147766345	1772	1772	1772	1772	0
77	20231204	181800	147766345	1772	1772	1772	1772	0
78	20231204	181700	147766345	1772	1772	1772	1772	0
79	20231204	181600	147766345	1772	1772	1772	1772	0
80	20231204	181500	147766345	1772	1772	1772	1772	0
81	20231204	181400	147766345	1772	1772	1772	1772	0
82	20231204	181300	147766345	1772	1772	1772	1772	0
83	20231204	181200	147766345	1772	1772	1772	1772	0
84	20231204	181100	147766345	1772	1772	1772	1772	0
85	20231204	181000	147766345	1772	1772	1772	1772	0
86	20231204	180900	147766345	1772	1772	1772	1772	0
87	20231204	180800	147766345	1772	1772	1772	1772	0
88	20231204	180700	147766345	1772	1772	1772	1772	0
89	20231204	180600	147766345	1772	1772	1772	1772	0
90	20231204	180500	147766345	1772	1772	1772	1772	0
91	20231204	180400	147766345	1772	1772	1772	1772	0
92	20231204	180300	147766345	1772	1772	1772	1772	643
93	20231204	180200	147766345	1772	1772	1772	1772	0
94	20231204	180100	147766345	1772	1772	1772	1772	0
95	20231204	180000	147766345	1772	1772	1772	1772	0
96	20231204	175900	147766345	1772	1772	1772	1772	0
97	20231204	175800	147766345	1772	1772	1772	1772	0
98	20231204	175700	147766345	1772	1772	1772	1772	0
99	20231204	175600	147766345	1772	1772	1772	1772	0
100	20231204	175500	147766345	1772	1772	1772	1772	0
101	20231204	175400	147766345	1772	1772	1772	1772	0
102	20231204	175300	147766345	1772	1772	1772	1772	0
103	20231204	175200	147766345	1772	1772	1772	1772	0
104	20231204	175100	147766345	1772	1772	1772	1772	0
105	20231204	175000	147766345	1772	1772	1772	1772	0
106	20231204	174900	147766345	1772	1772	1772	1772	0
107	20231204	174800	147766345	1772	1772	1772	1772	0
108	20231204	174700	147766345	1772	1772	1772	1772	0
109	20231204	174600	147766345	1772	1772	1772	1772	0
110	20231204	174500	147766345	1772	1772	1772	1772	0
111	20231204	174400	147766345	1772	1772	1772	1772	0
112	20231204	174300	147766345	1772	1772	1772	1772	0
113	20231204	174200	147766345	1772	1772	1772	1772	0
114	20231204	174100	147766345	1772	1772	1772	1772	0
115	20231204	174000	147766345	1772	1772	1772	1772	0
116	20231204	173900	147766345	1772	1772	1772	1772	0
117	20231204	173800	147766345	1772	1772	1772	1772	0
118	20231204	173700	147766345	1772	1772	1772	1772	0
119	20231204	173600	147766345	1772	1772	1772	1772	0
120	20231204	173500	147766345	1772	1772	1772	1772	0
121	20231204	173400	147766345	1772	1772	1772	1772	0
122	20231204	173300	147766345	1772	1772	1772	1772	643
123	20231204	173200	147766345	1772	1772	1772	1772	0
124	20231204	173100	147766345	1772	1772	1772	1772	0
125	20231204	173000	147766345	1772	1772	1772	1772	0
126	20231204	172900	147766345	1772	1772	1772	1772	0
127	20231204	172800	147766345	1772	1772	1772	1772	0
128	20231204	172700	147766345	1772	1772	1772	1772	0
129	20231204	172600	147766345	1772	1772	1772	1772	0
130	20231204	172500	147766345	1772	1772	1772	1772	0
131	20231204	172400	147766345	1772	1772	1772	1772	0
132	20231204	172300	147766345	1772	1772	1772	1772	0
133	20231204	172200	147766345	1772	1772	1772	1772	0
134	20231204	172100	147766345	1772	1772	1772	1772	0
135	20231204	172000	147766345	1772	1772	1772	1772	0
136	20231204	171900	147766345	1772	1772	1772	1772	0
137	20231204	171800	147766345	1772	1772	1772	1772	0
138	20231204	171700	147766345	1772	1772	1772	1772	0
139	20231204	171600	147766345	1772	1772	1772	1772	0
140	20231204	171500	147766345	1772	1772	1772	1772	0
141	20231204	171400	147766345	1772	1772	1772	1772	0
142	20231204	171300	147766345	1772	1772	1772	1772	0
143	20231204	171200	147766345	1772	1772	1772	1772	0
144	20231204	171100	147766345	1772	1772	1772	1772	0
145	20231204	171000	147766345	1772	1772	1772	1772	0
146	20231204	170900	147766345	1772	1772	1772	1772	0
147	20231204	170800	147766345	1772	1772	1772	1772	0
148	20231204	170700	147766345	1772	1772	1772	1772	0
149	20231204	170600	147766345	1772	1772	1772	1772	0
150	20231204	170500	147766345	1772	1772	1772	1772	0
151	20231204	170400	147766345	1772	1772	1772	1772	0
152	20231204	170300	147766345	1772	1772	1772	1772	643
153	20231204	170200	147766345	1772	1772	1772	1772	0
154	20231204	170100	147766345	1772	1772	1772	1772	0
155	20231204	170000	147766345	1772	1772	1772	1772	0
156	20231204	165900	147766345	1772	1772	1772	1772	0
157	20231204	165800	147766345	1772	1772	1772	1772	0
158	20231204	165700	147766345	1772	1772	1772	1772	0
159	20231204	165600	147766345	1772	1772	1772	1772	0
160	20231204	165500	147766345	1772	1772	1772	1772	0
161	20231204	165400	147766345	1772	1772	1772	1772	0
162	20231204	165300	147766345	1772	1772	1772	1772	0
163	20231204	165200	147766345	1772	1772	1772	1772	0
164	20231204	165100	147766345	1772	1772	1772	1772	0
165	20231204	165000	147766345	1772	1772	1772	1772	0
166	20231204	164900	147766345	1772	1772	1772	1772	0
167	20231204	164800	147766345	1772	1772	1772	1772	0
168	20231204	164700	147766345	1772	1772	1772	1772	0
169	20231204	164600	147766345	1772	1772	1772	1772	0
170	20231204	164500	147766345	1772	1772	1772	1772	0
171	20231204	164400	147766345	1772	1772	1772	1772	0
172	20231204	164300	147766345	1772	1772	1772	1772	0
173	20231204	164200	147766345	1772	1772	1772	1772	0
174	20231204	164100	147766345	1772	1772	1772	1772	0
175	20231204	164000	147766345	1772	1772	1772	1772	0
176	20231204	163900	147766345	1772	1772	1772	1772	0
177	20231204	163800	147766345	1772	1772	1772	1772	0
178	20231204	163700	147766345	1772	1772	1772	1772	0
179	20231204	163600	147766345	1772	1772	1772	1772	0
180	20231204	163500	147766345	1772	1772	1772	1772	0
181	20231204	163400	147766345	1772	1772	1772	1772	0
182	20231204	163300	147766345	1772	1772	1772	1772	643
183	20231204	163200	147766345	1772	1772	1772	1772	0
184	20231204	163100	147766345	1772	1772	1772	1772	0
185	20231204	163000	147766345	1772	1772	1772	1772	0
186	20231204	162900	147766345	1772	1772	1772	1772	0
187	20231204	162800	147766345	1772	1772	1772	1772	0
188	20231204	162700	147766345	1772	1772	1772	1772	0
189	20231204	162600	147766345	1772	1772	1772	1772	0
190	20231204	162500	147766345	1772	1772	1772	1772	0
191	20231204	162400	147766345	1772	1772	1772	1772	0
192	20231204	162300	147766345	1772	1772	1772	1772	0
193	20231204	162200	147766345	1772	1772	1772	1772	0
194	20231204	162100	147766345	1772	1772	1772	1772	0
195	20231204	162000	147766345	1772	1772	1772	1772	0
196	20231204	161900	147766345	1772	1772	1772	1772	0
197	20231204	161800	147766345	1772	1772	1772	1772	0
198	20231204	161700	147766345	1772	1772	1772	1772	0
199	20231204	161600	147766345	1772	1772	1772	1772	0
200	20231204	161500	147766345	1772	1772	1772	1772	0
201	20231204	161400	147766345	1772	1772	1772	1772	0
202	20231204	161300	147766345	1772	1772	1772	1772	0
203	20231204	161200	147766345	1772	1772	1772	1772	0
204	20231204	161100	147766345	1772	1772	1772	1772	0
205	20231204	161000	147766345	1772	1772	1772	1772	0
206	20231204	160900	147766345	1772	1772	1772	1772	0
207	20231204	160800	147766345	1772	1772	1772	1772	0
208	20231204	160700	147766345	1772	1772	1772	1772	0
209	20231204	160600	147766345	1772	1772	1772	1772	0
210	20231204	160500	147766345	1772	1772	1772	1772	0
211	20231204	160400	147766345	1772	1772	1772	1772	0
212	20231204	160300	147766345	1772	1772	1772	1772	643
213	20231204	160200	147766345	1772	1772	1772	1772	0
214	20231204	160100	147766345	1772	1772	1772	1772	0
215	20231204	160000	147766345	1772	1772	1772	1772	0
216	20231204	155900	147766345	1772	1772	1772	1772	0
217	20231204	155800	147766345	1772	1772	1772	1772	0
218	20231204	155700	147766345	1772	1772	1772	1772	0
219	20231204	155600	147766345	1772	1772	1772	1772	0
220	20231204	155500	147766345	1772	1772	1772	1772	0
221	20231204	155400	147766345	1772	1772	1772	1772	0
222	20231204	155300	147766345	1772	1772	1772	1772	0
223	20231204	155200	147766345	1772	1772	1772	1772	0
224	20231204	155100	147766345	1772	1772	1772	1772	0
225	20231204	155000	147766345	1772	1772	1772	1772	0
226	20231204	154900	147766345	1772	1772	1772	1772	0
227	20231204	154800	147766345	1772	1772	1772	1772	0
228	20231204	154700	147766345	1772	1772	1772	1772	0
229	20231204	154600	147766345	1772	1772	1772	1772	0
230	20231204	154500	147766345	1772	1772	1772	1772	0
231	20231204	154400	147766345	1772	1772	1772	1772	0
232	20231204	154300	147766345	1772	1772	1772	1772	0
233	20231204	154200	147766345	1772	1772	1772	1772	0
234	20231204	154100	147766345	1772	1772	1772	1772	0
235	20231204	154000	147766345	1772	1772	1772	1772	0
236	20231204	153900	147766345	1772	1772	1772	1772	0
237	20231204	153800	147766345	1772	1772	1772	1772	0
238	20231204	153700	147766345	1772	1772	1772	1772	0
239	20231204	153600	147766345	1772	1772	1772	1772	0
240	20231204	153500	147766345	1772	1772	1772	1772	0
241	20231204	153400	147766345	1772	1772	1772	1772	0
242	20231204	153300	147766345	1772	1772	1772	1772	643
243	20231204	153200	147766345	1772	1772	1772	1772	0
244	20231204	153100	147766345	1772	1772	1772	1772	0
245	20231204	153000	147766345	1772	1772	1772	1772	643
246	20231204	152900	146626949	1767	1767	1767	1767	0
247	20231204	152800	146626949	1767	1767	1767	1767	0
248	20231204	152700	146626949	1767	1767	1767	1767	0
249	20231204	152600	146626949	1767	1767	1767	1767	0
250	20231204	152500	146626949	1767	1767	1767	1767	0
251	20231204	152400	146626949	1767	1767	1767	1767	0
252	20231204	152300	146626949	1767	1767	1767	1767	0
253	20231204	152200	146626949	1767	1767	1767	1767	0
254	20231204	152100	146626949	1767	1767	1767	1767	0
255	20231204	152000	146626949	1767	1767	1767	1767	0
256	20231204	151900	146626949	1767	1767	1767	1767	169
257	20231204	151800	146328326	1769	1769	1769	1769	0
258	20231204	151700	146328326	1769	1769	1769	1769	0
259	20231204	151600	146328326	1769	1769	1769	1769	0
260	20231204	151500	146328326	1769	1769	1769	1769	1
261	20231204	151400	146326557	1769	1769	1769	1769	20
262	20231204	151300	146291177	1769	1769	1769	1769	0
263	20231204	151200	146291177	1769	1769	1769	1769	4
264	20231204	151100	146284101	1767	1767	1767	1767	55
265	20231204	151000	146186916	1769	1769	1769	1769	0
266	20231204	150900	146186916	1769	1769	1769	1769	0
267	20231204	150800	146186916	1769	1769	1769	1769	0
268	20231204	150700	146186916	1769	1769	1769	1769	0
269	20231204	150600	146186916	1769	1769	1769	1769	1
270	20231204	150500	146185147	1767	1767	1767	1767	6
271	20231204	150400	146174545	1769	1769	1769	1769	0
272	20231204	150300	146174545	1769	1769	1769	1769	0
273	20231204	150200	146174545	1769	1769	1769	1769	50
274	20231204	150100	146086095	1767	1767	1767	1767	0
275	20231204	150000	146086095	1767	1767	1767	1767	0
276	20231204	145900	146086095	1767	1765	1767	1765	399
277	20231204	145800	145381172	1767	1767	1767	1767	0
278	20231204	145700	145381172	1767	1767	1767	1767	1000
279	20231204	145600	143614172	1765	1767	1767	1765	5
280	20231204	145500	143605340	1766	1766	1766	1766	1
281	20231204	145400	143603574	1766	1766	1766	1766	551
282	20231204	145300	142630508	1767	1767	1767	1767	678
283	20231204	145200	141432482	1767	1767	1767	1767	80
284	20231204	145100	141291122	1767	1769	1769	1767	302
285	20231204	145000	140757484	1767	1767	1767	1767	1
286	20231204	144900	140755717	1768	1769	1769	1768	273
287	20231204	144800	140273024	1770	1770	1770	1770	0
288	20231204	144700	140273024	1770	1770	1770	1770	0
289	20231204	144600	140273024	1770	1770	1770	1770	2
290	20231204	144500	140269484	1770	1770	1770	1770	0
291	20231204	144400	140269484	1770	1770	1770	1770	0
292	20231204	144300	140269484	1770	1770	1770	1770	0
293	20231204	144200	140269484	1770	1770	1770	1770	0
294	20231204	144100	140269484	1770	1770	1770	1770	0
295	20231204	144000	140269484	1770	1770	1770	1770	140
296	20231204	143900	140021684	1770	1770	1770	1770	2636
297	20231204	143800	135355964	1770	1770	1770	1770	564
298	20231204	143700	134357684	1768	1768	1768	1768	1
299	20231204	143600	134355916	1769	1769	1769	1769	0
300	20231204	143500	134355916	1769	1769	1769	1769	0
301	20231204	143400	134355916	1769	1769	1769	1769	0
302	20231204	143300	134355916	1769	1769	1769	1769	0
303	20231204	143200	134355916	1769	1769	1769	1769	0
304	20231204	143100	134355916	1769	1769	1769	1769	146
305	20231204	143000	134097642	1769	1769	1769	1769	0
306	20231204	142900	134097642	1769	1769	1769	1769	0
307	20231204	142800	134097642	1769	1769	1769	1769	0
308	20231204	142700	134097642	1769	1769	1769	1769	40
309	20231204	142600	134026882	1770	1770	1770	1770	0
310	20231204	142500	134026882	1770	1770	1770	1770	0
311	20231204	142400	134026882	1770	1770	1770	1770	0
312	20231204	142300	134026882	1770	1770	1770	1770	10
313	20231204	142200	134009182	1770	1770	1770	1770	5
314	20231204	142100	134000332	1770	1770	1770	1770	9
315	20231204	142000	133984402	1770	1770	1770	1770	80
316	20231204	141900	133842802	1770	1770	1770	1770	300
317	20231204	141800	133311802	1769	1769	1769	1769	0
318	20231204	141700	133311802	1769	1769	1769	1769	0
319	20231204	141600	133311802	1769	1769	1769	1769	0
320	20231204	141500	133311802	1769	1769	1769	1769	0
321	20231204	141400	133311802	1769	1769	1769	1769	0
322	20231204	141300	133311802	1769	1769	1769	1769	0
323	20231204	141200	133311802	1769	1769	1769	1769	0
324	20231204	141100	133311802	1769	1769	1769	1769	0
325	20231204	141000	133311802	1769	1769	1769	1769	0
326	20231204	140900	133311802	1769	1769	1769	1769	0
327	20231204	140800	133311802	1769	1769	1769	1769	0
328	20231204	140700	133311802	1769	1769	1769	1769	0
329	20231204	140600	133311802	1769	1769	1769	1769	0
330	20231204	140500	133311802	1769	1769	1769	1769	0
331	20231204	140400	133311802	1769	1769	1769	1769	0
332	20231204	140300	133311802	1769	1769	1769	1769	10
333	20231204	140200	133294112	1769	1769	1769	1769	0
334	20231204	140100	133294112	1769	1769	1769	1769	0
335	20231204	140000	133294112	1769	1769	1769	1769	46
336	20231204	135900	133212738	1769	1769	1769	1769	0
337	20231204	135800	133212738	1769	1769	1769	1769	0
338	20231204	135700	133212738	1769	1769	1769	1769	0
339	20231204	135600	133212738	1769	1769	1769	1769	0
340	20231204	135500	133212738	1769	1769	1769	1769	0
341	20231204	135400	133212738	1769	1769	1769	1769	0
342	20231204	135300	133212738	1769	1769	1769	1769	1
343	20231204	135200	133210969	1769	1769	1769	1769	0
344	20231204	135100	133210969	1769	1769	1769	1769	0
345	20231204	135000	133210969	1769	1769	1769	1769	0
346	20231204	134900	133210969	1769	1769	1769	1769	0
347	20231204	134800	133210969	1769	1769	1769	1769	0
348	20231204	134700	133210969	1769	1769	1769	1769	100
349	20231204	134600	133034069	1769	1769	1769	1769	0
350	20231204	134500	133034069	1769	1769	1769	1769	0
351	20231204	134400	133034069	1769	1769	1769	1769	0
352	20231204	134300	133034069	1769	1769	1769	1769	0
353	20231204	134200	133034069	1769	1769	1769	1769	0
354	20231204	134100	133034069	1769	1769	1769	1769	0
355	20231204	134000	133034069	1769	1769	1769	1769	30
356	20231204	133900	132980999	1768	1768	1768	1768	0
357	20231204	133800	132980999	1768	1768	1768	1768	0
358	20231204	133700	132980999	1768	1768	1768	1768	0
359	20231204	133600	132980999	1768	1768	1768	1768	0
360	20231204	133500	132980999	1768	1768	1768	1768	6
361	20231204	133400	132970391	1766	1766	1766	1766	332
362	20231204	133300	132384079	1766	1765	1766	1765	251
363	20231204	133200	131941037	1765	1765	1765	1765	0
364	20231204	133100	131941037	1765	1765	1765	1765	1
365	20231204	133000	131939272	1765	1765	1765	1765	1
366	20231204	132900	131937507	1765	1765	1765	1765	0
367	20231204	132800	131937507	1765	1765	1765	1765	0
368	20231204	132700	131937507	1765	1765	1765	1765	0
369	20231204	132600	131937507	1765	1765	1765	1765	1
370	20231204	132500	131935742	1757	1757	1757	1757	0
371	20231204	132400	131935742	1757	1757	1757	1757	0
372	20231204	132300	131935742	1757	1757	1757	1757	0
373	20231204	132200	131935742	1757	1757	1757	1757	0
374	20231204	132100	131935742	1757	1757	1757	1757	0
375	20231204	132000	131935742	1757	1757	1757	1757	3
376	20231204	131900	131930471	1765	1765	1765	1765	0
377	20231204	131800	131930471	1765	1765	1765	1765	20
378	20231204	131700	131895171	1765	1765	1765	1765	0
379	20231204	131600	131895171	1765	1765	1765	1765	0
380	20231204	131500	131895171	1765	1765	1765	1765	0
381	20231204	131400	131895171	1765	1765	1765	1765	100
382	20231204	131300	131718671	1766	1766	1766	1766	0
383	20231204	131200	131718671	1766	1766	1766	1766	10
384	20231204	131100	131701011	1756	1756	1756	1756	0
385	20231204	131000	131701011	1756	1756	1756	1756	0
386	20231204	130900	131701011	1756	1756	1756	1756	0
387	20231204	130800	131701011	1756	1756	1756	1756	0
388	20231204	130700	131701011	1756	1756	1756	1756	0
389	20231204	130600	131701011	1756	1756	1756	1756	0
390	20231204	130500	131701011	1756	1756	1756	1756	0
391	20231204	130400	131701011	1756	1756	1756	1756	377
392	20231204	130300	131038999	1766	1766	1766	1766	0
393	20231204	130200	131038999	1766	1756	1766	1754	1148
394	20231204	130100	129025221	1766	1766	1766	1766	1
395	20231204	130000	129023455	1754	1766	1766	1754	742
396	20231204	125900	127721593	1755	1755	1755	1755	0
397	20231204	125800	127721593	1755	1755	1755	1755	1000
398	20231204	125700	125966593	1754	1754	1754	1754	0
399	20231204	125600	125966593	1754	1759	1766	1754	702
400	20231204	125500	124734427	1759	1759	1759	1759	5
401	20231204	125400	124725632	1765	1765	1765	1765	1000
402	20231204	125300	122960632	1765	1765	1765	1765	1
403	20231204	125200	122958867	1754	1755	1755	1754	2500
404	20231204	125100	118572867	1755	1755	1755	1755	996
405	20231204	125000	116824887	1755	1756	1756	1755	2500
406	20231204	124900	112435393	1756	1756	1756	1756	5000
407	20231204	124800	103655393	1755	1755	1755	1755	0
408	20231204	124700	103655393	1755	1757	1757	1755	2000
409	20231204	124600	100144148	1756	1757	1757	1756	650
410	20231204	124500	99002689	1757	1762	1762	1757	3004
411	20231204	124400	93723332	1758	1761	1761	1758	3000
412	20231204	124300	88445776	1758	1769	1769	1758	10000
413	20231204	124200	70837828	1770	1770	1770	1770	0
414	20231204	124100	70837828	1770	1771	1771	1770	1304
415	20231204	124000	68528944	1772	1774	1774	1772	475
416	20231204	123900	67687224	1775	1776	1776	1775	370
417	20231204	123800	67030390	1776	1776	1776	1776	0
418	20231204	123700	67030390	1776	1776	1776	1776	1000
419	20231204	123600	65254390	1776	1778	1778	1776	3198
420	20231204	123500	59573074	1779	1781	1781	1779	1588
421	20231204	123400	56747004	1783	1784	1784	1783	85
422	20231204	123300	56595445	1784	1784	1784	1784	11
423	20231204	123200	56575821	1785	1788	1789	1785	552
424	20231204	123100	55590081	1789	1789	1789	1789	0
425	20231204	123000	55590081	1789	1789	1789	1789	0
426	20231204	122900	55590081	1789	1789	1789	1789	0
427	20231204	122800	55590081	1789	1789	1789	1789	0
428	20231204	122700	55590081	1789	1789	1789	1789	0
429	20231204	122600	55590081	1789	1789	1789	1789	0
430	20231204	122500	55590081	1789	1789	1789	1789	0
431	20231204	122400	55590081	1789	1789	1789	1789	0
432	20231204	122300	55590081	1789	1789	1789	1789	0
433	20231204	122200	55590081	1789	1789	1789	1789	943
434	20231204	122100	53903054	1789	1789	1789	1789	0
435	20231204	122000	53903054	1789	1789	1789	1789	0
436	20231204	121900	53903054	1789	1789	1789	1789	0
437	20231204	121800	53903054	1789	1789	1789	1789	0
438	20231204	121700	53903054	1789	1789	1789	1789	0
439	20231204	121600	53903054	1789	1789	1789	1789	0
440	20231204	121500	53903054	1789	1789	1789	1789	121
441	20231204	121400	53686585	1790	1790	1790	1790	3
442	20231204	121300	53681215	1789	1789	1789	1789	0
443	20231204	121200	53681215	1789	1789	1789	1789	0
444	20231204	121100	53681215	1789	1789	1789	1789	0
445	20231204	121000	53681215	1789	1789	1789	1789	0
446	20231204	120900	53681215	1789	1789	1789	1789	0
447	20231204	120800	53681215	1789	1789	1789	1789	0
448	20231204	120700	53681215	1789	1789	1789	1789	0
449	20231204	120600	53681215	1789	1789	1789	1789	0
450	20231204	120500	53681215	1789	1789	1789	1789	0
451	20231204	120400	53681215	1789	1789	1789	1789	190
452	20231204	120300	53341305	1790	1790	1790	1790	0
453	20231204	120200	53341305	1790	1790	1790	1790	126
454	20231204	120100	53115765	1790	1790	1790	1790	0
455	20231204	120000	53115765	1790	1790	1790	1790	0
456	20231204	115900	53115765	1790	1790	1790	1790	60
457	20231204	115800	53008365	1790	1790	1790	1790	176
458	20231204	115700	52693325	1791	1791	1791	1791	0
459	20231204	115600	52693325	1791	1791	1791	1791	51
460	20231204	115500	52601984	1790	1791	1791	1790	430
461	20231204	115400	51832278	1791	1791	1791	1791	0
462	20231204	115300	51832278	1791	1797	1797	1791	222
463	20231204	115200	51434658	1797	1797	1797	1797	0
464	20231204	115100	51434658	1797	1797	1797	1797	10
465	20231204	115000	51416688	1798	1798	1798	1798	0
466	20231204	114900	51416688	1798	1798	1798	1798	0
467	20231204	114800	51416688	1798	1798	1798	1798	0
468	20231204	114700	51416688	1798	1798	1798	1798	0
469	20231204	114600	51416688	1798	1798	1798	1798	0
470	20231204	114500	51416688	1798	1798	1798	1798	0
471	20231204	114400	51416688	1798	1798	1798	1798	0
472	20231204	114300	51416688	1798	1798	1798	1798	0
473	20231204	114200	51416688	1798	1798	1798	1798	18
474	20231204	114100	51384324	1798	1798	1798	1798	0
475	20231204	114000	51384324	1798	1798	1798	1798	0
476	20231204	113900	51384324	1798	1798	1798	1798	4
477	20231204	113800	51377132	1798	1798	1798	1798	0
478	20231204	113700	51377132	1798	1798	1798	1798	18
479	20231204	113600	51344768	1798	1798	1798	1798	0
480	20231204	113500	51344768	1798	1798	1798	1798	0
481	20231204	113400	51344768	1798	1798	1798	1798	0
482	20231204	113300	51344768	1798	1798	1798	1798	100
483	20231204	113200	51164968	1791	1791	1791	1791	50
484	20231204	113100	51075418	1791	1791	1791	1791	153
485	20231204	113000	50801395	1798	1798	1798	1798	30
486	20231204	112900	50747455	1798	1798	1798	1798	0
487	20231204	112800	50747455	1798	1798	1798	1798	0
488	20231204	112700	50747455	1798	1798	1798	1798	1
489	20231204	112600	50745657	1798	1798	1798	1798	0
490	20231204	112500	50745657	1798	1798	1798	1798	0
491	20231204	112400	50745657	1798	1798	1798	1798	50
492	20231204	112300	50655757	1798	1798	1798	1798	0
493	20231204	112200	50655757	1798	1798	1798	1798	0
494	20231204	112100	50655757	1798	1798	1798	1798	0
495	20231204	112000	50655757	1798	1794	1798	1794	280
496	20231204	111900	50152533	1792	1792	1792	1792	0
497	20231204	111800	50152533	1792	1793	1793	1792	568
498	20231204	111700	49134566	1794	1796	1796	1794	351
499	20231204	111600	48504870	1796	1796	1796	1796	0
500	20231204	111500	48504870	1796	1796	1796	1796	0
501	20231204	111400	48504870	1796	1796	1796	1796	0
502	20231204	111300	48504870	1796	1797	1797	1796	17
503	20231204	111200	48474336	1796	1796	1796	1796	0
504	20231204	111100	48474336	1796	1796	1796	1796	0
505	20231204	111000	48474336	1796	1796	1796	1796	0
506	20231204	110900	48474336	1796	1796	1796	1796	0
507	20231204	110800	48474336	1796	1796	1796	1796	0
508	20231204	110700	48474336	1796	1796	1796	1796	0
509	20231204	110600	48474336	1796	1796	1796	1796	0
510	20231204	110500	48474336	1796	1796	1796	1796	0
511	20231204	110400	48474336	1796	1796	1796	1796	0
512	20231204	110300	48474336	1796	1796	1796	1796	1
513	20231204	110200	48472540	1796	1796	1796	1796	0
514	20231204	110100	48472540	1796	1796	1796	1796	0
515	20231204	110000	48472540	1796	1796	1796	1796	0
516	20231204	105900	48472540	1796	1796	1796	1796	0
517	20231204	105800	48472540	1796	1796	1796	1796	0
518	20231204	105700	48472540	1796	1796	1796	1796	0
519	20231204	105600	48472540	1796	1796	1796	1796	0
520	20231204	105500	48472540	1796	1796	1796	1796	0
521	20231204	105400	48472540	1796	1796	1796	1796	0
522	20231204	105300	48472540	1796	1796	1796	1796	0
523	20231204	105200	48472540	1796	1796	1796	1796	0
524	20231204	105100	48472540	1796	1796	1796	1796	0
525	20231204	105000	48472540	1796	1796	1796	1796	0
526	20231204	104900	48472540	1796	1796	1796	1796	43
527	20231204	104800	48395312	1798	1798	1798	1798	3
528	20231204	104700	48389918	1792	1792	1792	1792	0
529	20231204	104600	48389918	1792	1792	1792	1792	0
530	20231204	104500	48389918	1792	1792	1792	1792	0
531	20231204	104400	48389918	1792	1792	1792	1792	0
532	20231204	104300	48389918	1792	1792	1792	1792	100
533	20231204	104200	48210718	1792	1792	1792	1792	0
534	20231204	104100	48210718	1792	1792	1792	1792	0
535	20231204	104000	48210718	1792	1792	1792	1792	0
536	20231204	103900	48210718	1792	1792	1792	1792	0
537	20231204	103800	48210718	1792	1792	1792	1792	0
538	20231204	103700	48210718	1792	1792	1792	1792	0
539	20231204	103600	48210718	1792	1792	1792	1792	0
540	20231204	103500	48210718	1792	1792	1792	1792	0
541	20231204	103400	48210718	1792	1792	1792	1792	5
542	20231204	103300	48201758	1792	1792	1792	1792	0
543	20231204	103200	48201758	1792	1792	1792	1792	0
544	20231204	103100	48201758	1792	1792	1792	1792	67
545	20231204	103000	48081694	1792	1792	1792	1792	0
546	20231204	102900	48081694	1792	1792	1792	1792	0
547	20231204	102800	48081694	1792	1792	1792	1792	0
548	20231204	102700	48081694	1792	1792	1792	1792	0
549	20231204	102600	48081694	1792	1792	1792	1792	0
550	20231204	102500	48081694	1792	1792	1792	1792	0
551	20231204	102400	48081694	1792	1792	1792	1792	0
552	20231204	102300	48081694	1792	1792	1792	1792	96
553	20231204	102200	47909662	1792	1792	1792	1792	0
554	20231204	102100	47909662	1792	1792	1792	1792	0
555	20231204	102000	47909662	1792	1792	1792	1792	0
556	20231204	101900	47909662	1792	1792	1792	1792	8
557	20231204	101800	47895326	1799	1799	1799	1799	1
558	20231204	101700	47893527	1792	1792	1792	1792	89
559	20231204	101600	47734039	1792	1792	1792	1792	0
560	20231204	101500	47734039	1792	1792	1792	1792	0
561	20231204	101400	47734039	1792	1792	1792	1792	0
562	20231204	101300	47734039	1792	1792	1792	1792	0
563	20231204	101200	47734039	1792	1793	1793	1792	61
564	20231204	101100	47624668	1793	1793	1793	1793	0
565	20231204	101000	47624668	1793	1795	1795	1793	918
566	20231204	100900	45978132	1795	1795	1795	1795	0
567	20231204	100800	45978132	1795	1795	1795	1795	0
568	20231204	100700	45978132	1795	1795	1795	1795	1
569	20231204	100600	45976337	1794	1794	1794	1794	0
570	20231204	100500	45976337	1794	1794	1794	1794	0
571	20231204	100400	45976337	1794	1794	1794	1794	0
572	20231204	100300	45976337	1794	1794	1794	1794	0
573	20231204	100200	45976337	1794	1794	1794	1794	0
574	20231204	100100	45976337	1794	1794	1794	1794	0
575	20231204	100000	45976337	1794	1794	1794	1794	0
576	20231204	095900	45976337	1794	1794	1794	1794	81
577	20231204	095800	45831023	1794	1794	1794	1794	0
578	20231204	095700	45831023	1794	1794	1794	1794	2
579	20231204	095600	45827435	1794	1794	1794	1794	0
580	20231204	095500	45827435	1794	1795	1795	1794	1123
581	20231204	095400	43812296	1799	1799	1799	1799	200
582	20231204	095300	43452496	1799	1799	1799	1799	7
583	20231204	095200	43439903	1799	1799	1799	1799	100
584	20231204	095100	43260003	1799	1799	1799	1799	0
585	20231204	095000	43260003	1799	1799	1799	1799	1
586	20231204	094900	43258204	1795	1795	1795	1795	0
587	20231204	094800	43258204	1795	1795	1795	1795	758
588	20231204	094700	41897594	1800	1800	1800	1800	0
589	20231204	094600	41897594	1800	1800	1800	1800	0
590	20231204	094500	41897594	1800	1800	1800	1800	0
591	20231204	094400	41897594	1800	1800	1800	1800	0
592	20231204	094300	41897594	1800	1800	1800	1800	0
593	20231204	094200	41897594	1800	1799	1800	1799	39
594	20231204	094100	41827424	1800	1800	1800	1800	57
595	20231204	094000	41724824	1800	1800	1800	1800	4
596	20231204	093900	41717624	1800	1795	1800	1794	845
597	20231204	093800	40201305	1800	1800	1800	1800	0
598	20231204	093700	40201305	1800	1800	1800	1800	20
599	20231204	093600	40165305	1800	1800	1800	1800	565
600	20231204	093500	39148305	1800	1800	1800	1800	2
601	20231204	093400	39144705	1793	1793	1793	1793	200
602	20231204	093300	38786105	1793	1793	1793	1793	2
603	20231204	093200	38782519	1793	1793	1793	1793	0
604	20231204	093100	38782519	1793	1797	1800	1793	1034
605	20231204	093000	36927253	1800	1800	1800	1800	25
606	20231204	092900	36882253	1800	1800	1800	1800	0
607	20231204	092800	36882253	1800	1800	1800	1800	0
608	20231204	092700	36882253	1800	1800	1800	1800	39
609	20231204	092600	36812053	1800	1800	1800	1800	1
610	20231204	092500	36810253	1800	1800	1800	1800	60
611	20231204	092400	36702253	1800	1800	1800	1800	192
612	20231204	092300	36356653	1800	1800	1800	1800	12
613	20231204	092200	36335053	1800	1795	1800	1795	397
614	20231204	092100	35620954	1800	1797	1800	1797	2904
615	20231204	092000	30398537	1797	1797	1797	1797	81
616	20231204	091900	30252980	1797	1797	1797	1797	12
617	20231204	091800	30231416	1797	1797	1797	1797	71
618	20231204	091700	30103829	1797	1797	1798	1797	1072
619	20231204	091600	28177060	1797	1794	1798	1794	2074
620	20231204	091500	24454538	1794	1794	1794	1794	85
621	20231204	091400	24302048	1793	1794	1794	1793	431
622	20231204	091300	23528844	1794	1794	1794	1794	93
623	20231204	091200	23362002	1794	1792	1794	1792	2229
624	20231204	091100	19365520	1792	1792	1792	1792	315
625	20231204	091000	18801040	1792	1793	1793	1789	789
626	20231204	090900	17388488	1793	1793	1793	1793	218
627	20231204	090800	16997614	1793	1790	1793	1790	1649
628	20231204	090700	14045673	1789	1789	1789	1789	673
629	20231204	090600	12841676	1789	1789	1789	1789	328
630	20231204	090500	12254884	1788	1778	1788	1777	2721
631	20231204	090400	7397767	1787	1787	1787	1787	0
632	20231204	090300	7397767	1787	1787	1787	1787	116
633	20231204	090200	7190475	1787	1788	1788	1787	10
634	20231204	090100	7172601	1787	1777	1787	1777	281
635	20231204	090000	6672507	1778	1775	1778	1775	3759