KissMeData/054090/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193400	156980788	1737	1737	1737	1737	14
3	20231205	193300	156980788	1737	1737	1737	1737	0
4	20231205	193200	156980788	1737	1737	1737	1737	0
5	20231205	193100	156980788	1737	1737	1737	1737	0
6	20231205	193000	156980788	1737	1737	1737	1737	0
7	20231205	192900	156980788	1737	1737	1737	1737	0
8	20231205	192800	156980788	1737	1737	1737	1737	0
9	20231205	192700	156980788	1737	1737	1737	1737	0
10	20231205	192600	156980788	1737	1737	1737	1737	0
11	20231205	192500	156980788	1737	1737	1737	1737	0
12	20231205	192400	156980788	1737	1737	1737	1737	0
13	20231205	192300	156980788	1737	1737	1737	1737	0
14	20231205	192200	156980788	1737	1737	1737	1737	0
15	20231205	192100	156980788	1737	1737	1737	1737	0
16	20231205	192000	156980788	1737	1737	1737	1737	0
17	20231205	191900	156980788	1737	1737	1737	1737	0
18	20231205	191800	156980788	1737	1737	1737	1737	0
19	20231205	191700	156980788	1737	1737	1737	1737	0
20	20231205	191600	156980788	1737	1737	1737	1737	0
21	20231205	191500	156980788	1737	1737	1737	1737	0
22	20231205	191400	156980788	1737	1737	1737	1737	0
23	20231205	191300	156980788	1737	1737	1737	1737	0
24	20231205	191200	156980788	1737	1737	1737	1737	0
25	20231205	191100	156980788	1737	1737	1737	1737	0
26	20231205	191000	156980788	1737	1737	1737	1737	0
27	20231205	190900	156980788	1737	1737	1737	1737	0
28	20231205	190800	156980788	1737	1737	1737	1737	0
29	20231205	190700	156980788	1737	1737	1737	1737	0
30	20231205	190600	156980788	1737	1737	1737	1737	0
31	20231205	190500	156980788	1737	1737	1737	1737	0
32	20231205	190400	156980788	1737	1737	1737	1737	14
33	20231205	190300	156980788	1737	1737	1737	1737	0
34	20231205	190200	156980788	1737	1737	1737	1737	0
35	20231205	190100	156980788	1737	1737	1737	1737	0
36	20231205	190000	156980788	1737	1737	1737	1737	0
37	20231205	185900	156980788	1737	1737	1737	1737	0
38	20231205	185800	156980788	1737	1737	1737	1737	0
39	20231205	185700	156980788	1737	1737	1737	1737	0
40	20231205	185600	156980788	1737	1737	1737	1737	0
41	20231205	185500	156980788	1737	1737	1737	1737	0
42	20231205	185400	156980788	1737	1737	1737	1737	0
43	20231205	185300	156980788	1737	1737	1737	1737	0
44	20231205	185200	156980788	1737	1737	1737	1737	0
45	20231205	185100	156980788	1737	1737	1737	1737	0
46	20231205	185000	156980788	1737	1737	1737	1737	0
47	20231205	184900	156980788	1737	1737	1737	1737	0
48	20231205	184800	156980788	1737	1737	1737	1737	0
49	20231205	184700	156980788	1737	1737	1737	1737	0
50	20231205	184600	156980788	1737	1737	1737	1737	0
51	20231205	184500	156980788	1737	1737	1737	1737	0
52	20231205	184400	156980788	1737	1737	1737	1737	0
53	20231205	184300	156980788	1737	1737	1737	1737	0
54	20231205	184200	156980788	1737	1737	1737	1737	0
55	20231205	184100	156980788	1737	1737	1737	1737	0
56	20231205	184000	156980788	1737	1737	1737	1737	0
57	20231205	183900	156980788	1737	1737	1737	1737	0
58	20231205	183800	156980788	1737	1737	1737	1737	0
59	20231205	183700	156980788	1737	1737	1737	1737	0
60	20231205	183600	156980788	1737	1737	1737	1737	0
61	20231205	183500	156980788	1737	1737	1737	1737	0
62	20231205	183400	156980788	1737	1737	1737	1737	14
63	20231205	183300	156980788	1737	1737	1737	1737	0
64	20231205	183200	156980788	1737	1737	1737	1737	0
65	20231205	183100	156980788	1737	1737	1737	1737	0
66	20231205	183000	156980788	1737	1737	1737	1737	0
67	20231205	182900	156980788	1737	1737	1737	1737	0
68	20231205	182800	156980788	1737	1737	1737	1737	0
69	20231205	182700	156980788	1737	1737	1737	1737	0
70	20231205	182600	156980788	1737	1737	1737	1737	0
71	20231205	182500	156980788	1737	1737	1737	1737	0
72	20231205	182400	156980788	1737	1737	1737	1737	0
73	20231205	182300	156980788	1737	1737	1737	1737	0
74	20231205	182200	156980788	1737	1737	1737	1737	0
75	20231205	182100	156980788	1737	1737	1737	1737	0
76	20231205	182000	156980788	1737	1737	1737	1737	0
77	20231205	181900	156980788	1737	1737	1737	1737	0
78	20231205	181800	156980788	1737	1737	1737	1737	0
79	20231205	181700	156980788	1737	1737	1737	1737	0
80	20231205	181600	156980788	1737	1737	1737	1737	0
81	20231205	181500	156980788	1737	1737	1737	1737	0
82	20231205	181400	156980788	1737	1737	1737	1737	0
83	20231205	181300	156980788	1737	1737	1737	1737	0
84	20231205	181200	156980788	1737	1737	1737	1737	0
85	20231205	181100	156980788	1737	1737	1737	1737	0
86	20231205	181000	156980788	1737	1737	1737	1737	0
87	20231205	180900	156980788	1737	1737	1737	1737	0
88	20231205	180800	156980788	1737	1737	1737	1737	0
89	20231205	180700	156980788	1737	1737	1737	1737	0
90	20231205	180600	156980788	1737	1737	1737	1737	0
91	20231205	180500	156980788	1737	1737	1737	1737	0
92	20231205	180400	156980788	1737	1737	1737	1737	14
93	20231205	180300	156980788	1737	1737	1737	1737	0
94	20231205	180200	156980788	1737	1737	1737	1737	0
95	20231205	180100	156980788	1737	1737	1737	1737	0
96	20231205	180000	156980788	1737	1737	1737	1737	0
97	20231205	175900	156980788	1737	1737	1737	1737	0
98	20231205	175800	156980788	1737	1737	1737	1737	0
99	20231205	175700	156980788	1737	1737	1737	1737	0
100	20231205	175600	156980788	1737	1737	1737	1737	0
101	20231205	175500	156980788	1737	1737	1737	1737	0
102	20231205	175400	156980788	1737	1737	1737	1737	0
103	20231205	175300	156980788	1737	1737	1737	1737	0
104	20231205	175200	156980788	1737	1737	1737	1737	0
105	20231205	175100	156980788	1737	1737	1737	1737	0
106	20231205	175000	156980788	1737	1737	1737	1737	0
107	20231205	174900	156980788	1737	1737	1737	1737	0
108	20231205	174800	156980788	1737	1737	1737	1737	0
109	20231205	174700	156980788	1737	1737	1737	1737	0
110	20231205	174600	156980788	1737	1737	1737	1737	0
111	20231205	174500	156980788	1737	1737	1737	1737	0
112	20231205	174400	156980788	1737	1737	1737	1737	0
113	20231205	174300	156980788	1737	1737	1737	1737	0
114	20231205	174200	156980788	1737	1737	1737	1737	0
115	20231205	174100	156980788	1737	1737	1737	1737	0
116	20231205	174000	156980788	1737	1737	1737	1737	0
117	20231205	173900	156980788	1737	1737	1737	1737	0
118	20231205	173800	156980788	1737	1737	1737	1737	0
119	20231205	173700	156980788	1737	1737	1737	1737	0
120	20231205	173600	156980788	1737	1737	1737	1737	0
121	20231205	173500	156980788	1737	1737	1737	1737	0
122	20231205	173400	156980788	1737	1737	1737	1737	14
123	20231205	173300	156980788	1737	1737	1737	1737	0
124	20231205	173200	156980788	1737	1737	1737	1737	0
125	20231205	173100	156980788	1737	1737	1737	1737	0
126	20231205	173000	156980788	1737	1737	1737	1737	0
127	20231205	172900	156980788	1737	1737	1737	1737	0
128	20231205	172800	156980788	1737	1737	1737	1737	0
129	20231205	172700	156980788	1737	1737	1737	1737	0
130	20231205	172600	156980788	1737	1737	1737	1737	0
131	20231205	172500	156980788	1737	1737	1737	1737	0
132	20231205	172400	156980788	1737	1737	1737	1737	0
133	20231205	172300	156980788	1737	1737	1737	1737	0
134	20231205	172200	156980788	1737	1737	1737	1737	0
135	20231205	172100	156980788	1737	1737	1737	1737	0
136	20231205	172000	156980788	1737	1737	1737	1737	0
137	20231205	171900	156980788	1737	1737	1737	1737	0
138	20231205	171800	156980788	1737	1737	1737	1737	0
139	20231205	171700	156980788	1737	1737	1737	1737	0
140	20231205	171600	156980788	1737	1737	1737	1737	0
141	20231205	171500	156980788	1737	1737	1737	1737	0
142	20231205	171400	156980788	1737	1737	1737	1737	0
143	20231205	171300	156980788	1737	1737	1737	1737	0
144	20231205	171200	156980788	1737	1737	1737	1737	0
145	20231205	171100	156980788	1737	1737	1737	1737	0
146	20231205	171000	156980788	1737	1737	1737	1737	0
147	20231205	170900	156980788	1737	1737	1737	1737	0
148	20231205	170800	156980788	1737	1737	1737	1737	0
149	20231205	170700	156980788	1737	1737	1737	1737	0
150	20231205	170600	156980788	1737	1737	1737	1737	0
151	20231205	170500	156980788	1737	1737	1737	1737	0
152	20231205	170400	156980788	1737	1737	1737	1737	14
153	20231205	170300	156980788	1737	1737	1737	1737	0
154	20231205	170200	156980788	1737	1737	1737	1737	0
155	20231205	170100	156980788	1737	1737	1737	1737	0
156	20231205	170000	156980788	1737	1737	1737	1737	0
157	20231205	165900	156980788	1737	1737	1737	1737	0
158	20231205	165800	156980788	1737	1737	1737	1737	0
159	20231205	165700	156980788	1737	1737	1737	1737	0
160	20231205	165600	156980788	1737	1737	1737	1737	0
161	20231205	165500	156980788	1737	1737	1737	1737	0
162	20231205	165400	156980788	1737	1737	1737	1737	0
163	20231205	165300	156980788	1737	1737	1737	1737	0
164	20231205	165200	156980788	1737	1737	1737	1737	0
165	20231205	165100	156980788	1737	1737	1737	1737	0
166	20231205	165000	156980788	1737	1737	1737	1737	0
167	20231205	164900	156980788	1737	1737	1737	1737	0
168	20231205	164800	156980788	1737	1737	1737	1737	0
169	20231205	164700	156980788	1737	1737	1737	1737	0
170	20231205	164600	156980788	1737	1737	1737	1737	0
171	20231205	164500	156980788	1737	1737	1737	1737	0
172	20231205	164400	156980788	1737	1737	1737	1737	0
173	20231205	164300	156980788	1737	1737	1737	1737	0
174	20231205	164200	156980788	1737	1737	1737	1737	0
175	20231205	164100	156980788	1737	1737	1737	1737	0
176	20231205	164000	156980788	1737	1737	1737	1737	0
177	20231205	163900	156980788	1737	1737	1737	1737	0
178	20231205	163800	156980788	1737	1737	1737	1737	0
179	20231205	163700	156980788	1737	1737	1737	1737	0
180	20231205	163600	156980788	1737	1737	1737	1737	0
181	20231205	163500	156980788	1737	1737	1737	1737	0
182	20231205	163400	156980788	1737	1737	1737	1737	14
183	20231205	163300	156980788	1737	1737	1737	1737	0
184	20231205	163200	156980788	1737	1737	1737	1737	0
185	20231205	163100	156980788	1737	1737	1737	1737	0
186	20231205	163000	156980788	1737	1737	1737	1737	0
187	20231205	162900	156980788	1737	1737	1737	1737	0
188	20231205	162800	156980788	1737	1737	1737	1737	0
189	20231205	162700	156980788	1737	1737	1737	1737	0
190	20231205	162600	156980788	1737	1737	1737	1737	0
191	20231205	162500	156980788	1737	1737	1737	1737	0
192	20231205	162400	156980788	1737	1737	1737	1737	0
193	20231205	162300	156980788	1737	1737	1737	1737	0
194	20231205	162200	156980788	1737	1737	1737	1737	0
195	20231205	162100	156980788	1737	1737	1737	1737	0
196	20231205	162000	156980788	1737	1737	1737	1737	0
197	20231205	161900	156980788	1737	1737	1737	1737	0
198	20231205	161800	156980788	1737	1737	1737	1737	0
199	20231205	161700	156980788	1737	1737	1737	1737	0
200	20231205	161600	156980788	1737	1737	1737	1737	0
201	20231205	161500	156980788	1737	1737	1737	1737	0
202	20231205	161400	156980788	1737	1737	1737	1737	0
203	20231205	161300	156980788	1737	1737	1737	1737	0
204	20231205	161200	156980788	1737	1737	1737	1737	0
205	20231205	161100	156980788	1737	1737	1737	1737	0
206	20231205	161000	156980788	1737	1737	1737	1737	0
207	20231205	160900	156980788	1737	1737	1737	1737	0
208	20231205	160800	156980788	1737	1737	1737	1737	0
209	20231205	160700	156980788	1737	1737	1737	1737	0
210	20231205	160600	156980788	1737	1737	1737	1737	0
211	20231205	160500	156980788	1737	1737	1737	1737	0
212	20231205	160400	156980788	1737	1737	1737	1737	14
213	20231205	160300	156980788	1737	1737	1737	1737	0
214	20231205	160200	156980788	1737	1737	1737	1737	0
215	20231205	160100	156980788	1737	1737	1737	1737	0
216	20231205	160000	156980788	1737	1737	1737	1737	0
217	20231205	155900	156980788	1737	1737	1737	1737	0
218	20231205	155800	156980788	1737	1737	1737	1737	0
219	20231205	155700	156980788	1737	1737	1737	1737	0
220	20231205	155600	156980788	1737	1737	1737	1737	0
221	20231205	155500	156980788	1737	1737	1737	1737	0
222	20231205	155400	156980788	1737	1737	1737	1737	0
223	20231205	155300	156980788	1737	1737	1737	1737	0
224	20231205	155200	156980788	1737	1737	1737	1737	0
225	20231205	155100	156980788	1737	1737	1737	1737	0
226	20231205	155000	156980788	1737	1737	1737	1737	0
227	20231205	154900	156980788	1737	1737	1737	1737	0
228	20231205	154800	156980788	1737	1737	1737	1737	0
229	20231205	154700	156980788	1737	1737	1737	1737	0
230	20231205	154600	156980788	1737	1737	1737	1737	0
231	20231205	154500	156980788	1737	1737	1737	1737	0
232	20231205	154400	156980788	1737	1737	1737	1737	0
233	20231205	154300	156980788	1737	1737	1737	1737	0
234	20231205	154200	156980788	1737	1737	1737	1737	0
235	20231205	154100	156980788	1737	1737	1737	1737	0
236	20231205	154000	156980788	1737	1737	1737	1737	0
237	20231205	153900	156980788	1737	1737	1737	1737	0
238	20231205	153800	156980788	1737	1737	1737	1737	0
239	20231205	153700	156980788	1737	1737	1737	1737	0
240	20231205	153600	156980788	1737	1737	1737	1737	0
241	20231205	153500	156980788	1737	1737	1737	1737	0
242	20231205	153400	156980788	1737	1737	1737	1737	14
243	20231205	153300	156980788	1737	1737	1737	1737	0
244	20231205	153200	156980788	1737	1737	1737	1737	0
245	20231205	153100	156980788	1737	1737	1737	1737	0
246	20231205	153000	156980788	1737	1737	1737	1737	14
247	20231205	152900	156956470	1740	1740	1740	1740	0
248	20231205	152800	156956470	1740	1740	1740	1740	0
249	20231205	152700	156956470	1740	1740	1740	1740	0
250	20231205	152600	156956470	1740	1740	1740	1740	0
251	20231205	152500	156956470	1740	1740	1740	1740	0
252	20231205	152400	156956470	1740	1740	1740	1740	0
253	20231205	152300	156956470	1740	1740	1740	1740	0
254	20231205	152200	156956470	1740	1740	1740	1740	0
255	20231205	152100	156956470	1740	1740	1740	1740	0
256	20231205	152000	156956470	1740	1740	1740	1740	0
257	20231205	151900	156956470	1740	1740	1740	1740	0
258	20231205	151800	156956470	1740	1739	1740	1739	22
259	20231205	151700	156918211	1740	1738	1740	1737	25
260	20231205	151600	156874773	1740	1730	1740	1730	570
261	20231205	151500	155887926	1730	1730	1730	1730	0
262	20231205	151400	155887926	1730	1734	1734	1730	14
263	20231205	151300	155863683	1733	1733	1733	1733	0
264	20231205	151200	155863683	1733	1739	1739	1733	13
265	20231205	151100	155841091	1739	1739	1739	1739	1
266	20231205	151000	155839352	1740	1740	1740	1740	0
267	20231205	150900	155839352	1740	1738	1740	1738	102
268	20231205	150800	155661889	1740	1740	1740	1740	0
269	20231205	150700	155661889	1740	1730	1740	1730	167
270	20231205	150600	155372793	1729	1729	1729	1729	75
271	20231205	150500	155243118	1729	1729	1729	1729	300
272	20231205	150400	154724418	1726	1726	1726	1726	500
273	20231205	150300	153861418	1724	1728	1728	1724	1000
274	20231205	150200	152136432	1726	1725	1726	1725	220
275	20231205	150100	151756931	1724	1724	1724	1724	426
276	20231205	150000	151022507	1724	1724	1724	1724	0
277	20231205	145900	151022507	1724	1724	1724	1724	1
278	20231205	145800	151020783	1722	1722	1722	1722	0
279	20231205	145700	151020783	1722	1724	1724	1722	251
280	20231205	145600	150588507	1724	1724	1724	1724	1
281	20231205	145500	150586783	1724	1724	1724	1724	1
282	20231205	145400	150585059	1724	1724	1724	1724	1
283	20231205	145300	150583335	1722	1724	1724	1722	533
284	20231205	145200	149665414	1724	1724	1724	1724	0
285	20231205	145100	149665414	1724	1724	1724	1724	3
286	20231205	145000	149660242	1724	1725	1725	1724	76
287	20231205	144900	149529217	1726	1726	1726	1726	1
288	20231205	144800	149527491	1725	1726	1726	1725	1069
289	20231205	144700	147683400	1726	1726	1726	1726	500
290	20231205	144600	146820400	1725	1728	1728	1725	5915
291	20231205	144500	136610435	1728	1728	1728	1728	0
292	20231205	144400	136610435	1728	1728	1728	1728	2
293	20231205	144300	136606979	1728	1729	1729	1728	95
294	20231205	144200	136442817	1729	1729	1729	1729	10
295	20231205	144100	136425527	1729	1729	1729	1729	0
296	20231205	144000	136425527	1729	1727	1730	1727	476
297	20231205	143900	135603438	1728	1728	1728	1728	1155
298	20231205	143800	133607598	1728	1728	1728	1728	604
299	20231205	143700	132563886	1728	1728	1728	1728	0
300	20231205	143600	132563886	1728	1728	1728	1728	0
301	20231205	143500	132563886	1728	1728	1728	1728	20
302	20231205	143400	132529326	1728	1728	1728	1728	20
303	20231205	143300	132494766	1728	1730	1730	1728	2379
304	20231205	143200	128382662	1730	1730	1730	1730	100
305	20231205	143100	128209662	1730	1730	1730	1730	0
306	20231205	143000	128209662	1730	1730	1730	1730	0
307	20231205	142900	128209662	1730	1730	1730	1730	1115
308	20231205	142800	126280712	1730	1731	1731	1730	378
309	20231205	142700	125626396	1732	1732	1732	1732	0
310	20231205	142600	125626396	1732	1732	1732	1732	15
311	20231205	142500	125600416	1731	1731	1731	1731	0
312	20231205	142400	125600416	1731	1731	1731	1731	0
313	20231205	142300	125600416	1731	1731	1731	1731	0
314	20231205	142200	125600416	1731	1734	1734	1731	693
315	20231205	142100	124400523	1735	1735	1735	1735	1
316	20231205	142000	124398788	1734	1734	1734	1734	1
317	20231205	141900	124397054	1735	1737	1737	1735	3
318	20231205	141800	124391846	1734	1734	1734	1734	0
319	20231205	141700	124391846	1734	1735	1735	1734	321
320	20231205	141600	123835167	1738	1738	1738	1738	0
321	20231205	141500	123835167	1738	1738	1738	1738	0
322	20231205	141400	123835167	1738	1738	1738	1738	1
323	20231205	141300	123833429	1735	1735	1735	1735	0
324	20231205	141200	123833429	1735	1735	1735	1735	0
325	20231205	141100	123833429	1735	1735	1735	1735	35
326	20231205	141000	123772704	1735	1735	1735	1735	0
327	20231205	140900	123772704	1735	1735	1735	1735	0
328	20231205	140800	123772704	1735	1735	1735	1735	0
329	20231205	140700	123772704	1735	1735	1735	1735	0
330	20231205	140600	123772704	1735	1735	1735	1735	61
331	20231205	140500	123666869	1735	1735	1735	1735	0
332	20231205	140400	123666869	1735	1735	1735	1735	30
333	20231205	140300	123614819	1734	1734	1734	1734	0
334	20231205	140200	123614819	1734	1734	1734	1734	148
335	20231205	140100	123358187	1735	1735	1735	1735	10
336	20231205	140000	123340837	1735	1735	1735	1735	16
337	20231205	135900	123313077	1735	1734	1735	1734	214
338	20231205	135800	122941890	1739	1739	1739	1739	0
339	20231205	135700	122941890	1739	1739	1739	1739	50
340	20231205	135600	122854940	1742	1742	1742	1742	0
341	20231205	135500	122854940	1742	1742	1742	1742	0
342	20231205	135400	122854940	1742	1742	1742	1742	0
343	20231205	135300	122854940	1742	1742	1742	1742	0
344	20231205	135200	122854940	1742	1742	1742	1742	0
345	20231205	135100	122854940	1742	1742	1742	1742	0
346	20231205	135000	122854940	1742	1742	1742	1742	0
347	20231205	134900	122854940	1742	1742	1742	1742	0
348	20231205	134800	122854940	1742	1742	1742	1742	0
349	20231205	134700	122854940	1742	1740	1742	1740	200
350	20231205	134600	122506584	1742	1742	1742	1742	0
351	20231205	134500	122506584	1742	1742	1742	1742	0
352	20231205	134400	122506584	1742	1742	1742	1742	0
353	20231205	134300	122506584	1742	1742	1742	1742	0
354	20231205	134200	122506584	1742	1742	1742	1742	0
355	20231205	134100	122506584	1742	1742	1742	1742	0
356	20231205	134000	122506584	1742	1742	1742	1742	0
357	20231205	133900	122506584	1742	1738	1742	1738	33
358	20231205	133800	122449194	1742	1740	1742	1740	37
359	20231205	133700	122384786	1739	1736	1739	1736	134
360	20231205	133600	122151852	1739	1739	1739	1739	0
361	20231205	133500	122151852	1739	1739	1739	1739	0
362	20231205	133400	122151852	1739	1735	1739	1735	25
363	20231205	133300	122108462	1736	1734	1736	1734	690
364	20231205	133200	120911277	1735	1733	1735	1731	95
365	20231205	133100	120746633	1731	1731	1731	1731	1
366	20231205	133000	120744902	1729	1729	1729	1729	0
367	20231205	132900	120744902	1729	1730	1730	1729	221
368	20231205	132800	120362758	1729	1729	1729	1729	0
369	20231205	132700	120362758	1729	1729	1729	1729	4
370	20231205	132600	120355842	1728	1728	1728	1728	17
371	20231205	132500	120326466	1728	1729	1729	1728	104
372	20231205	132400	120146653	1729	1729	1729	1729	0
373	20231205	132300	120146653	1729	1729	1729	1729	0
374	20231205	132200	120146653	1729	1730	1730	1729	2
375	20231205	132100	120143194	1728	1728	1728	1728	0
376	20231205	132000	120143194	1728	1728	1728	1728	640
377	20231205	131900	119037274	1728	1729	1729	1728	968
378	20231205	131800	117364077	1733	1733	1733	1733	0
379	20231205	131700	117364077	1733	1733	1733	1733	0
380	20231205	131600	117364077	1733	1733	1733	1733	1
381	20231205	131500	117362344	1733	1733	1733	1733	0
382	20231205	131400	117362344	1733	1733	1733	1733	0
383	20231205	131300	117362344	1733	1733	1733	1733	0
384	20231205	131200	117362344	1733	1733	1733	1733	0
385	20231205	131100	117362344	1733	1729	1733	1729	583
386	20231205	131000	116354317	1729	1729	1729	1729	800
387	20231205	130900	114971117	1729	1731	1731	1729	3210
388	20231205	130800	109417719	1734	1734	1734	1734	0
389	20231205	130700	109417719	1734	1734	1734	1734	1
390	20231205	130600	109415985	1730	1732	1732	1730	800
391	20231205	130500	108031978	1733	1733	1733	1733	1
392	20231205	130400	108030245	1735	1735	1735	1735	0
393	20231205	130300	108030245	1735	1735	1735	1735	0
394	20231205	130200	108030245	1735	1735	1735	1735	0
395	20231205	130100	108030245	1735	1735	1735	1735	0
396	20231205	130000	108030245	1735	1735	1735	1735	3
397	20231205	125900	108025040	1735	1735	1735	1735	0
398	20231205	125800	108025040	1735	1735	1735	1735	0
399	20231205	125700	108025040	1735	1735	1735	1735	0
400	20231205	125600	108025040	1735	1735	1735	1735	0
401	20231205	125500	108025040	1735	1735	1735	1735	1
402	20231205	125400	108023305	1729	1729	1729	1729	0
403	20231205	125300	108023305	1729	1730	1730	1729	406
404	20231205	125200	107321329	1735	1735	1735	1735	0
405	20231205	125100	107321329	1735	1735	1735	1735	32
406	20231205	125000	107265809	1735	1735	1735	1735	0
407	20231205	124900	107265809	1735	1735	1735	1735	3
408	20231205	124800	107260604	1729	1729	1729	1729	0
409	20231205	124700	107260604	1729	1729	1729	1729	590
410	20231205	124600	106240494	1729	1729	1729	1729	29
411	20231205	124500	106190353	1729	1730	1730	1729	873
412	20231205	124400	104680932	1730	1730	1730	1730	1
413	20231205	124300	104679202	1729	1730	1730	1729	152
414	20231205	124200	104416244	1730	1730	1730	1730	0
415	20231205	124100	104416244	1730	1730	1730	1730	144
416	20231205	124000	104167124	1730	1731	1731	1730	86
417	20231205	123900	104018339	1729	1729	1729	1729	0
418	20231205	123800	104018339	1729	1729	1729	1729	0
419	20231205	123700	104018339	1729	1729	1729	1729	0
420	20231205	123600	104018339	1729	1729	1729	1729	0
421	20231205	123500	104018339	1729	1729	1729	1729	0
422	20231205	123400	104018339	1729	1733	1733	1729	600
423	20231205	123300	102980680	1729	1729	1729	1729	0
424	20231205	123200	102980680	1729	1733	1733	1729	1924
425	20231205	123100	99652098	1730	1730	1730	1730	0
426	20231205	123000	99652098	1730	1730	1730	1730	30
427	20231205	122900	99600198	1742	1742	1742	1742	0
428	20231205	122800	99600198	1742	1742	1742	1742	0
429	20231205	122700	99600198	1742	1742	1742	1742	0
430	20231205	122600	99600198	1742	1742	1742	1742	0
431	20231205	122500	99600198	1742	1736	1742	1736	320
432	20231205	122400	99044672	1734	1734	1734	1734	1266
433	20231205	122300	96849428	1734	1734	1734	1734	0
434	20231205	122200	96849428	1734	1734	1734	1734	250
435	20231205	122100	96415928	1734	1734	1734	1734	1
436	20231205	122000	96414194	1734	1734	1734	1734	0
437	20231205	121900	96414194	1734	1734	1734	1734	12
438	20231205	121800	96393386	1734	1734	1734	1734	0
439	20231205	121700	96393386	1734	1734	1734	1734	0
440	20231205	121600	96393386	1734	1733	1734	1733	10
441	20231205	121500	96376055	1730	1730	1730	1730	0
442	20231205	121400	96376055	1730	1730	1730	1730	0
443	20231205	121300	96376055	1730	1730	1730	1730	402
444	20231205	121200	95680595	1733	1733	1733	1733	1000
445	20231205	121100	93947595	1733	1733	1733	1733	0
446	20231205	121000	93947595	1733	1732	1733	1732	57
447	20231205	120900	93848864	1733	1733	1733	1733	7
448	20231205	120800	93836733	1735	1735	1735	1735	0
449	20231205	120700	93836733	1735	1735	1735	1735	23
450	20231205	120600	93796828	1730	1730	1730	1730	870
451	20231205	120500	92291728	1730	1730	1730	1730	0
452	20231205	120400	92291728	1730	1730	1730	1730	0
453	20231205	120300	92291728	1730	1730	1730	1730	0
454	20231205	120200	92291728	1730	1730	1730	1730	0
455	20231205	120100	92291728	1730	1730	1730	1730	0
456	20231205	120000	92291728	1730	1730	1730	1730	0
457	20231205	115900	92291728	1730	1733	1733	1730	413
458	20231205	115800	91577167	1735	1735	1735	1735	5
459	20231205	115700	91568492	1735	1735	1735	1735	0
460	20231205	115600	91568492	1735	1735	1735	1735	0
461	20231205	115500	91568492	1735	1735	1735	1735	2
462	20231205	115400	91565022	1735	1734	1735	1734	1635
463	20231205	115300	88728542	1734	1734	1734	1734	0
464	20231205	115200	88728542	1734	1734	1734	1734	5
465	20231205	115100	88719872	1734	1734	1734	1734	10
466	20231205	115000	88702532	1735	1735	1735	1735	0
467	20231205	114900	88702532	1735	1735	1735	1735	0
468	20231205	114800	88702532	1735	1735	1735	1735	22
469	20231205	114700	88664362	1735	1735	1735	1735	1
470	20231205	114600	88662627	1731	1731	1731	1731	0
471	20231205	114500	88662627	1731	1731	1731	1731	0
472	20231205	114400	88662627	1731	1731	1731	1731	329
473	20231205	114300	88093128	1730	1730	1730	1730	2812
474	20231205	114200	83228368	1730	1730	1730	1730	0
475	20231205	114100	83228368	1730	1730	1730	1730	47
476	20231205	114000	83147058	1729	1729	1729	1729	0
477	20231205	113900	83147058	1729	1729	1729	1729	3
478	20231205	113800	83141871	1730	1730	1730	1730	737
479	20231205	113700	81866861	1730	1730	1730	1730	0
480	20231205	113600	81866861	1730	1730	1730	1730	301
481	20231205	113500	81346131	1732	1732	1732	1732	100
482	20231205	113400	81172931	1732	1732	1732	1732	0
483	20231205	113300	81172931	1732	1732	1732	1732	10
484	20231205	113200	81155611	1732	1732	1732	1732	185
485	20231205	113100	80835191	1730	1732	1732	1730	308
486	20231205	113000	80302344	1732	1730	1732	1730	304
487	20231205	112900	79776418	1731	1732	1732	1731	503
488	20231205	112800	78905223	1729	1732	1732	1729	1424
489	20231205	112700	76440707	1732	1732	1732	1732	7
490	20231205	112600	76428583	1732	1732	1732	1732	2
491	20231205	112500	76425119	1732	1733	1735	1732	184
492	20231205	112400	76106244	1733	1733	1733	1733	74
493	20231205	112300	75978002	1733	1733	1733	1733	61
494	20231205	112200	75872289	1734	1737	1737	1734	1669
495	20231205	112100	72975856	1744	1744	1744	1744	0
496	20231205	112000	72975856	1744	1742	1744	1741	66
497	20231205	111900	72860859	1743	1736	1743	1736	675
498	20231205	111800	71688479	1736	1736	1736	1736	3
499	20231205	111700	71683271	1736	1735	1736	1735	3
500	20231205	111600	71678064	1735	1735	1735	1735	5
501	20231205	111500	71669389	1735	1735	1736	1735	31
502	20231205	111400	71615578	1734	1735	1735	1734	114
503	20231205	111300	71417802	1735	1735	1735	1735	1
504	20231205	111200	71416067	1735	1735	1735	1735	305
505	20231205	111100	70886892	1736	1736	1736	1736	153
506	20231205	111000	70621284	1736	1736	1736	1736	0
507	20231205	110900	70621284	1736	1736	1736	1736	289
508	20231205	110800	70119580	1736	1738	1738	1736	424
509	20231205	110700	69383103	1739	1739	1739	1739	94
510	20231205	110600	69219637	1739	1739	1739	1739	0
511	20231205	110500	69219637	1739	1739	1739	1739	0
512	20231205	110400	69219637	1739	1739	1739	1739	0
513	20231205	110300	69219637	1739	1739	1739	1739	0
514	20231205	110200	69219637	1739	1739	1739	1739	0
515	20231205	110100	69219637	1739	1740	1740	1739	112
516	20231205	110000	69024768	1741	1741	1741	1741	0
517	20231205	105900	69024768	1741	1741	1741	1741	0
518	20231205	105800	69024768	1741	1741	1741	1741	1
519	20231205	105700	69023027	1742	1742	1742	1742	5
520	20231205	105600	69014317	1742	1742	1742	1742	4
521	20231205	105500	69007349	1743	1743	1743	1743	0
522	20231205	105400	69007349	1743	1743	1743	1743	1
523	20231205	105300	69005606	1742	1742	1742	1742	1
524	20231205	105200	69003864	1743	1743	1743	1743	1
525	20231205	105100	69002121	1739	1739	1739	1739	0
526	20231205	105000	69002121	1739	1739	1739	1739	0
527	20231205	104900	69002121	1739	1739	1739	1739	1
528	20231205	104800	69000382	1739	1739	1739	1739	1
529	20231205	104700	68998643	1745	1745	1745	1745	0
530	20231205	104600	68998643	1745	1744	1745	1744	11
531	20231205	104500	68979458	1745	1732	1745	1732	1411
532	20231205	104400	66530625	1731	1731	1731	1726	2523
533	20231205	104300	62164799	1731	1735	1736	1731	2448
534	20231205	104200	57923577	1736	1736	1736	1736	4
535	20231205	104100	57916633	1736	1738	1738	1736	109
536	20231205	104000	57727396	1739	1740	1740	1739	2
537	20231205	103900	57723917	1736	1743	1745	1736	1061
538	20231205	103800	55872935	1744	1743	1744	1743	4
539	20231205	103700	55865962	1744	1745	1745	1744	5
540	20231205	103600	55857241	1745	1746	1746	1745	17
541	20231205	103500	55827561	1746	1747	1747	1746	2
542	20231205	103400	55824068	1744	1744	1744	1744	0
543	20231205	103300	55824068	1744	1744	1744	1744	10
544	20231205	103200	55806628	1744	1746	1746	1744	9
545	20231205	103100	55790922	1748	1745	1748	1745	3
546	20231205	103000	55785682	1745	1747	1747	1745	22
547	20231205	102900	55747273	1747	1752	1752	1747	25
548	20231205	102800	55703534	1752	1735	1752	1735	1814
549	20231205	102700	52540594	1735	1735	1735	1732	1777
550	20231205	102600	49459310	1735	1743	1743	1735	984
551	20231205	102500	47751990	1743	1734	1743	1731	3560
552	20231205	102400	41575923	1738	1742	1742	1738	2294
553	20231205	102300	37584884	1743	1752	1752	1743	2548
554	20231205	102200	33127782	1753	1753	1753	1753	13
555	20231205	102100	33104993	1754	1754	1754	1754	0
556	20231205	102000	33104993	1754	1754	1754	1754	1
557	20231205	101900	33103239	1754	1754	1754	1754	0
558	20231205	101800	33103239	1754	1754	1754	1754	0
559	20231205	101700	33103239	1754	1755	1755	1754	23
560	20231205	101600	33062887	1755	1755	1755	1755	10
561	20231205	101500	33045337	1755	1755	1755	1755	0
562	20231205	101400	33045337	1755	1755	1755	1755	0
563	20231205	101300	33045337	1755	1755	1755	1755	5
564	20231205	101200	33036562	1755	1755	1755	1755	0
565	20231205	101100	33036562	1755	1755	1755	1755	0
566	20231205	101000	33036562	1755	1755	1755	1755	0
567	20231205	100900	33036562	1755	1755	1755	1755	4
568	20231205	100800	33029542	1755	1755	1755	1755	2006
569	20231205	100700	29509012	1751	1751	1751	1742	2284
570	20231205	100600	25512284	1751	1750	1751	1743	1201
571	20231205	100500	23411283	1745	1746	1746	1745	1284
572	20231205	100400	21170603	1750	1750	1755	1746	2422
573	20231205	100300	16928372	1750	1752	1752	1750	1980
574	20231205	100200	13461949	1755	1755	1755	1752	672
575	20231205	100100	12283405	1755	1753	1755	1753	530
576	20231205	100000	11354115	1753	1753	1753	1753	300
577	20231205	095900	10828215	1755	1755	1755	1755	0
578	20231205	095800	10828215	1755	1755	1755	1755	2
579	20231205	095700	10824705	1754	1754	1754	1754	599
580	20231205	095600	9774059	1755	1755	1755	1755	0
581	20231205	095500	9774059	1755	1755	1755	1755	20
582	20231205	095400	9738959	1755	1755	1755	1755	0
583	20231205	095300	9738959	1755	1755	1755	1755	0
584	20231205	095200	9738959	1755	1755	1755	1755	0
585	20231205	095100	9738959	1755	1755	1755	1755	2
586	20231205	095000	9735449	1755	1755	1755	1755	10
587	20231205	094900	9717899	1754	1754	1754	1754	0
588	20231205	094800	9717899	1754	1754	1754	1754	4
589	20231205	094700	9710883	1754	1754	1754	1754	1
590	20231205	094600	9709129	1755	1755	1755	1755	1
591	20231205	094500	9707374	1753	1755	1755	1753	182
592	20231205	094400	9388318	1755	1755	1755	1755	60
593	20231205	094300	9283018	1755	1755	1755	1755	20
594	20231205	094200	9247918	1755	1755	1755	1755	310
595	20231205	094100	8703868	1755	1755	1755	1755	10
596	20231205	094000	8686318	1755	1753	1755	1753	79
597	20231205	093900	8547811	1753	1751	1753	1751	403
598	20231205	093800	7841552	1753	1755	1755	1753	130
599	20231205	093700	7613659	1755	1755	1755	1755	126
600	20231205	093600	7392529	1755	1759	1759	1755	1959
601	20231205	093500	3952896	1759	1759	1759	1759	3
602	20231205	093400	3947619	1760	1760	1760	1760	0
603	20231205	093300	3947619	1760	1760	1760	1760	0
604	20231205	093200	3947619	1760	1763	1763	1760	525
605	20231205	093100	3023497	1765	1765	1765	1765	40
606	20231205	093000	2952897	1763	1763	1763	1763	1
607	20231205	092900	2951134	1763	1763	1763	1763	3
608	20231205	092800	2945845	1760	1760	1760	1760	0
609	20231205	092700	2945845	1760	1760	1760	1760	0
610	20231205	092600	2945845	1760	1760	1760	1760	0
611	20231205	092500	2945845	1760	1760	1760	1760	0
612	20231205	092400	2945845	1760	1760	1760	1760	0
613	20231205	092300	2945845	1760	1760	1760	1760	16
614	20231205	092200	2917685	1760	1764	1764	1760	56
615	20231205	092100	2819117	1765	1765	1765	1764	24
616	20231205	092000	2776758	1765	1764	1765	1764	19
617	20231205	091900	2743225	1759	1759	1759	1759	0
618	20231205	091800	2743225	1759	1760	1760	1759	46
619	20231205	091700	2662276	1765	1765	1765	1765	35
620	20231205	091600	2600501	1765	1765	1765	1765	0
621	20231205	091500	2600501	1765	1766	1766	1765	2
622	20231205	091400	2596970	1765	1765	1765	1765	0
623	20231205	091300	2596970	1765	1765	1765	1765	0
624	20231205	091200	2596970	1765	1765	1765	1765	0
625	20231205	091100	2596970	1765	1765	1765	1765	0
626	20231205	091000	2596970	1765	1765	1765	1765	5
627	20231205	090900	2588145	1765	1765	1765	1765	5
628	20231205	090800	2579320	1765	1765	1765	1765	66
629	20231205	090700	2462830	1765	1765	1765	1765	0
630	20231205	090600	2462830	1765	1765	1765	1765	0
631	20231205	090500	2462830	1765	1765	1765	1765	0
632	20231205	090400	2462830	1765	1765	1765	1765	2
633	20231205	090300	2459300	1770	1772	1772	1770	105
634	20231205	090200	2273250	1772	1772	1772	1772	175
635	20231205	090100	1963150	1775	1775	1775	1775	35
636	20231205	090000	1901025	1775	1775	1775	1775	1071