KissMeData/084680/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195300	54795323	1326	1326	1326	1326	1345
3	20231201	195200	54795323	1326	1326	1326	1326	0
4	20231201	195100	54795323	1326	1326	1326	1326	0
5	20231201	195000	54795323	1326	1326	1326	1326	0
6	20231201	194900	54795323	1326	1326	1326	1326	0
7	20231201	194800	54795323	1326	1326	1326	1326	0
8	20231201	194700	54795323	1326	1326	1326	1326	0
9	20231201	194600	54795323	1326	1326	1326	1326	0
10	20231201	194500	54795323	1326	1326	1326	1326	0
11	20231201	194400	54795323	1326	1326	1326	1326	0
12	20231201	194300	54795323	1326	1326	1326	1326	0
13	20231201	194200	54795323	1326	1326	1326	1326	0
14	20231201	194100	54795323	1326	1326	1326	1326	0
15	20231201	194000	54795323	1326	1326	1326	1326	0
16	20231201	193900	54795323	1326	1326	1326	1326	0
17	20231201	193800	54795323	1326	1326	1326	1326	0
18	20231201	193700	54795323	1326	1326	1326	1326	0
19	20231201	193600	54795323	1326	1326	1326	1326	0
20	20231201	193500	54795323	1326	1326	1326	1326	0
21	20231201	193400	54795323	1326	1326	1326	1326	0
22	20231201	193300	54795323	1326	1326	1326	1326	0
23	20231201	193200	54795323	1326	1326	1326	1326	0
24	20231201	193100	54795323	1326	1326	1326	1326	0
25	20231201	193000	54795323	1326	1326	1326	1326	0
26	20231201	192900	54795323	1326	1326	1326	1326	0
27	20231201	192800	54795323	1326	1326	1326	1326	0
28	20231201	192700	54795323	1326	1326	1326	1326	0
29	20231201	192600	54795323	1326	1326	1326	1326	0
30	20231201	192500	54795323	1326	1326	1326	1326	0
31	20231201	192400	54795323	1326	1326	1326	1326	0
32	20231201	192300	54795323	1326	1326	1326	1326	1345
33	20231201	192200	54795323	1326	1326	1326	1326	0
34	20231201	192100	54795323	1326	1326	1326	1326	0
35	20231201	192000	54795323	1326	1326	1326	1326	0
36	20231201	191900	54795323	1326	1326	1326	1326	0
37	20231201	191800	54795323	1326	1326	1326	1326	0
38	20231201	191700	54795323	1326	1326	1326	1326	0
39	20231201	191600	54795323	1326	1326	1326	1326	0
40	20231201	191500	54795323	1326	1326	1326	1326	0
41	20231201	191400	54795323	1326	1326	1326	1326	0
42	20231201	191300	54795323	1326	1326	1326	1326	0
43	20231201	191200	54795323	1326	1326	1326	1326	0
44	20231201	191100	54795323	1326	1326	1326	1326	0
45	20231201	191000	54795323	1326	1326	1326	1326	0
46	20231201	190900	54795323	1326	1326	1326	1326	0
47	20231201	190800	54795323	1326	1326	1326	1326	0
48	20231201	190700	54795323	1326	1326	1326	1326	0
49	20231201	190600	54795323	1326	1326	1326	1326	0
50	20231201	190500	54795323	1326	1326	1326	1326	0
51	20231201	190400	54795323	1326	1326	1326	1326	0
52	20231201	190300	54795323	1326	1326	1326	1326	0
53	20231201	190200	54795323	1326	1326	1326	1326	0
54	20231201	190100	54795323	1326	1326	1326	1326	0
55	20231201	190000	54795323	1326	1326	1326	1326	0
56	20231201	185900	54795323	1326	1326	1326	1326	0
57	20231201	185800	54795323	1326	1326	1326	1326	0
58	20231201	185700	54795323	1326	1326	1326	1326	0
59	20231201	185600	54795323	1326	1326	1326	1326	0
60	20231201	185500	54795323	1326	1326	1326	1326	0
61	20231201	185400	54795323	1326	1326	1326	1326	0
62	20231201	185300	54795323	1326	1326	1326	1326	1345
63	20231201	185200	54795323	1326	1326	1326	1326	0
64	20231201	185100	54795323	1326	1326	1326	1326	0
65	20231201	185000	54795323	1326	1326	1326	1326	0
66	20231201	184900	54795323	1326	1326	1326	1326	0
67	20231201	184800	54795323	1326	1326	1326	1326	0
68	20231201	184700	54795323	1326	1326	1326	1326	0
69	20231201	184600	54795323	1326	1326	1326	1326	0
70	20231201	184500	54795323	1326	1326	1326	1326	0
71	20231201	184400	54795323	1326	1326	1326	1326	0
72	20231201	184300	54795323	1326	1326	1326	1326	0
73	20231201	184200	54795323	1326	1326	1326	1326	0
74	20231201	184100	54795323	1326	1326	1326	1326	0
75	20231201	184000	54795323	1326	1326	1326	1326	0
76	20231201	183900	54795323	1326	1326	1326	1326	0
77	20231201	183800	54795323	1326	1326	1326	1326	0
78	20231201	183700	54795323	1326	1326	1326	1326	0
79	20231201	183600	54795323	1326	1326	1326	1326	0
80	20231201	183500	54795323	1326	1326	1326	1326	0
81	20231201	183400	54795323	1326	1326	1326	1326	0
82	20231201	183300	54795323	1326	1326	1326	1326	0
83	20231201	183200	54795323	1326	1326	1326	1326	0
84	20231201	183100	54795323	1326	1326	1326	1326	0
85	20231201	183000	54795323	1326	1326	1326	1326	0
86	20231201	182900	54795323	1326	1326	1326	1326	0
87	20231201	182800	54795323	1326	1326	1326	1326	0
88	20231201	182700	54795323	1326	1326	1326	1326	0
89	20231201	182600	54795323	1326	1326	1326	1326	0
90	20231201	182500	54795323	1326	1326	1326	1326	0
91	20231201	182400	54795323	1326	1326	1326	1326	0
92	20231201	182300	54795323	1326	1326	1326	1326	1345
93	20231201	182200	54795323	1326	1326	1326	1326	0
94	20231201	182100	54795323	1326	1326	1326	1326	0
95	20231201	182000	54795323	1326	1326	1326	1326	0
96	20231201	181900	54795323	1326	1326	1326	1326	0
97	20231201	181800	54795323	1326	1326	1326	1326	0
98	20231201	181700	54795323	1326	1326	1326	1326	0
99	20231201	181600	54795323	1326	1326	1326	1326	0
100	20231201	181500	54795323	1326	1326	1326	1326	0
101	20231201	181400	54795323	1326	1326	1326	1326	0
102	20231201	181300	54795323	1326	1326	1326	1326	0
103	20231201	181200	54795323	1326	1326	1326	1326	0
104	20231201	181100	54795323	1326	1326	1326	1326	0
105	20231201	181000	54795323	1326	1326	1326	1326	0
106	20231201	180900	54795323	1326	1326	1326	1326	0
107	20231201	180800	54795323	1326	1326	1326	1326	0
108	20231201	180700	54795323	1326	1326	1326	1326	0
109	20231201	180600	54795323	1326	1326	1326	1326	0
110	20231201	180500	54795323	1326	1326	1326	1326	0
111	20231201	180400	54795323	1326	1326	1326	1326	0
112	20231201	180300	54795323	1326	1326	1326	1326	0
113	20231201	180200	54795323	1326	1326	1326	1326	0
114	20231201	180100	54795323	1326	1326	1326	1326	0
115	20231201	180000	54795323	1326	1326	1326	1326	0
116	20231201	175900	54795323	1326	1326	1326	1326	0
117	20231201	175800	54795323	1326	1326	1326	1326	0
118	20231201	175700	54795323	1326	1326	1326	1326	0
119	20231201	175600	54795323	1326	1326	1326	1326	0
120	20231201	175500	54795323	1326	1326	1326	1326	0
121	20231201	175400	54795323	1326	1326	1326	1326	0
122	20231201	175300	54795323	1326	1326	1326	1326	1345
123	20231201	175200	54795323	1326	1326	1326	1326	0
124	20231201	175100	54795323	1326	1326	1326	1326	0
125	20231201	175000	54795323	1326	1326	1326	1326	0
126	20231201	174900	54795323	1326	1326	1326	1326	0
127	20231201	174800	54795323	1326	1326	1326	1326	0
128	20231201	174700	54795323	1326	1326	1326	1326	0
129	20231201	174600	54795323	1326	1326	1326	1326	0
130	20231201	174500	54795323	1326	1326	1326	1326	0
131	20231201	174400	54795323	1326	1326	1326	1326	0
132	20231201	174300	54795323	1326	1326	1326	1326	0
133	20231201	174200	54795323	1326	1326	1326	1326	0
134	20231201	174100	54795323	1326	1326	1326	1326	0
135	20231201	174000	54795323	1326	1326	1326	1326	0
136	20231201	173900	54795323	1326	1326	1326	1326	0
137	20231201	173800	54795323	1326	1326	1326	1326	0
138	20231201	173700	54795323	1326	1326	1326	1326	0
139	20231201	173600	54795323	1326	1326	1326	1326	0
140	20231201	173500	54795323	1326	1326	1326	1326	0
141	20231201	173400	54795323	1326	1326	1326	1326	0
142	20231201	173300	54795323	1326	1326	1326	1326	0
143	20231201	173200	54795323	1326	1326	1326	1326	0
144	20231201	173100	54795323	1326	1326	1326	1326	0
145	20231201	173000	54795323	1326	1326	1326	1326	0
146	20231201	172900	54795323	1326	1326	1326	1326	0
147	20231201	172800	54795323	1326	1326	1326	1326	0
148	20231201	172700	54795323	1326	1326	1326	1326	0
149	20231201	172600	54795323	1326	1326	1326	1326	0
150	20231201	172500	54795323	1326	1326	1326	1326	0
151	20231201	172400	54795323	1326	1326	1326	1326	0
152	20231201	172300	54795323	1326	1326	1326	1326	1345
153	20231201	172200	54795323	1326	1326	1326	1326	0
154	20231201	172100	54795323	1326	1326	1326	1326	0
155	20231201	172000	54795323	1326	1326	1326	1326	0
156	20231201	171900	54795323	1326	1326	1326	1326	0
157	20231201	171800	54795323	1326	1326	1326	1326	0
158	20231201	171700	54795323	1326	1326	1326	1326	0
159	20231201	171600	54795323	1326	1326	1326	1326	0
160	20231201	171500	54795323	1326	1326	1326	1326	0
161	20231201	171400	54795323	1326	1326	1326	1326	0
162	20231201	171300	54795323	1326	1326	1326	1326	0
163	20231201	171200	54795323	1326	1326	1326	1326	0
164	20231201	171100	54795323	1326	1326	1326	1326	0
165	20231201	171000	54795323	1326	1326	1326	1326	0
166	20231201	170900	54795323	1326	1326	1326	1326	0
167	20231201	170800	54795323	1326	1326	1326	1326	0
168	20231201	170700	54795323	1326	1326	1326	1326	0
169	20231201	170600	54795323	1326	1326	1326	1326	0
170	20231201	170500	54795323	1326	1326	1326	1326	0
171	20231201	170400	54795323	1326	1326	1326	1326	0
172	20231201	170300	54795323	1326	1326	1326	1326	0
173	20231201	170200	54795323	1326	1326	1326	1326	0
174	20231201	170100	54795323	1326	1326	1326	1326	0
175	20231201	170000	54795323	1326	1326	1326	1326	0
176	20231201	165900	54795323	1326	1326	1326	1326	0
177	20231201	165800	54795323	1326	1326	1326	1326	0
178	20231201	165700	54795323	1326	1326	1326	1326	0
179	20231201	165600	54795323	1326	1326	1326	1326	0
180	20231201	165500	54795323	1326	1326	1326	1326	0
181	20231201	165400	54795323	1326	1326	1326	1326	0
182	20231201	165300	54795323	1326	1326	1326	1326	1345
183	20231201	165200	54795323	1326	1326	1326	1326	0
184	20231201	165100	54795323	1326	1326	1326	1326	0
185	20231201	165000	54795323	1326	1326	1326	1326	0
186	20231201	164900	54795323	1326	1326	1326	1326	0
187	20231201	164800	54795323	1326	1326	1326	1326	0
188	20231201	164700	54795323	1326	1326	1326	1326	0
189	20231201	164600	54795323	1326	1326	1326	1326	0
190	20231201	164500	54795323	1326	1326	1326	1326	0
191	20231201	164400	54795323	1326	1326	1326	1326	0
192	20231201	164300	54795323	1326	1326	1326	1326	0
193	20231201	164200	54795323	1326	1326	1326	1326	0
194	20231201	164100	54795323	1326	1326	1326	1326	0
195	20231201	164000	54795323	1326	1326	1326	1326	0
196	20231201	163900	54795323	1326	1326	1326	1326	0
197	20231201	163800	54795323	1326	1326	1326	1326	0
198	20231201	163700	54795323	1326	1326	1326	1326	0
199	20231201	163600	54795323	1326	1326	1326	1326	0
200	20231201	163500	54795323	1326	1326	1326	1326	0
201	20231201	163400	54795323	1326	1326	1326	1326	0
202	20231201	163300	54795323	1326	1326	1326	1326	0
203	20231201	163200	54795323	1326	1326	1326	1326	0
204	20231201	163100	54795323	1326	1326	1326	1326	0
205	20231201	163000	54795323	1326	1326	1326	1326	0
206	20231201	162900	54795323	1326	1326	1326	1326	0
207	20231201	162800	54795323	1326	1326	1326	1326	0
208	20231201	162700	54795323	1326	1326	1326	1326	0
209	20231201	162600	54795323	1326	1326	1326	1326	0
210	20231201	162500	54795323	1326	1326	1326	1326	0
211	20231201	162400	54795323	1326	1326	1326	1326	0
212	20231201	162300	54795323	1326	1326	1326	1326	1345
213	20231201	162200	54795323	1326	1326	1326	1326	0
214	20231201	162100	54795323	1326	1326	1326	1326	0
215	20231201	162000	54795323	1326	1326	1326	1326	0
216	20231201	161900	54795323	1326	1326	1326	1326	0
217	20231201	161800	54795323	1326	1326	1326	1326	0
218	20231201	161700	54795323	1326	1326	1326	1326	0
219	20231201	161600	54795323	1326	1326	1326	1326	0
220	20231201	161500	54795323	1326	1326	1326	1326	0
221	20231201	161400	54795323	1326	1326	1326	1326	0
222	20231201	161300	54795323	1326	1326	1326	1326	0
223	20231201	161200	54795323	1326	1326	1326	1326	0
224	20231201	161100	54795323	1326	1326	1326	1326	0
225	20231201	161000	54795323	1326	1326	1326	1326	0
226	20231201	160900	54795323	1326	1326	1326	1326	0
227	20231201	160800	54795323	1326	1326	1326	1326	0
228	20231201	160700	54795323	1326	1326	1326	1326	0
229	20231201	160600	54795323	1326	1326	1326	1326	0
230	20231201	160500	54795323	1326	1326	1326	1326	0
231	20231201	160400	54795323	1326	1326	1326	1326	0
232	20231201	160300	54795323	1326	1326	1326	1326	0
233	20231201	160200	54795323	1326	1326	1326	1326	0
234	20231201	160100	54795323	1326	1326	1326	1326	0
235	20231201	160000	54795323	1326	1326	1326	1326	0
236	20231201	155900	54795323	1326	1326	1326	1326	0
237	20231201	155800	54795323	1326	1326	1326	1326	0
238	20231201	155700	54795323	1326	1326	1326	1326	0
239	20231201	155600	54795323	1326	1326	1326	1326	0
240	20231201	155500	54795323	1326	1326	1326	1326	0
241	20231201	155400	54795323	1326	1326	1326	1326	0
242	20231201	155300	54795323	1326	1326	1326	1326	1345
243	20231201	155200	54795323	1326	1326	1326	1326	0
244	20231201	155100	54795323	1326	1326	1326	1326	0
245	20231201	155000	54795323	1326	1326	1326	1326	0
246	20231201	154900	54795323	1326	1326	1326	1326	0
247	20231201	154800	54795323	1326	1326	1326	1326	0
248	20231201	154700	54795323	1326	1326	1326	1326	0
249	20231201	154600	54795323	1326	1326	1326	1326	0
250	20231201	154500	54795323	1326	1326	1326	1326	0
251	20231201	154400	54795323	1326	1326	1326	1326	0
252	20231201	154300	54795323	1326	1326	1326	1326	0
253	20231201	154200	54795323	1326	1326	1326	1326	0
254	20231201	154100	54795323	1326	1326	1326	1326	0
255	20231201	154000	54795323	1326	1326	1326	1326	0
256	20231201	153900	54795323	1326	1326	1326	1326	0
257	20231201	153800	54795323	1326	1326	1326	1326	0
258	20231201	153700	54795323	1326	1326	1326	1326	0
259	20231201	153600	54795323	1326	1326	1326	1326	0
260	20231201	153500	54795323	1326	1326	1326	1326	0
261	20231201	153400	54795323	1326	1326	1326	1326	0
262	20231201	153300	54795323	1326	1326	1326	1326	0
263	20231201	153200	54795323	1326	1326	1326	1326	0
264	20231201	153100	54795323	1326	1326	1326	1326	0
265	20231201	153000	54795323	1326	1326	1326	1326	1345
266	20231201	152900	53011853	1317	1317	1317	1317	0
267	20231201	152800	53011853	1317	1317	1317	1317	0
268	20231201	152700	53011853	1317	1317	1317	1317	0
269	20231201	152600	53011853	1317	1317	1317	1317	0
270	20231201	152500	53011853	1317	1317	1317	1317	0
271	20231201	152400	53011853	1317	1317	1317	1317	0
272	20231201	152300	53011853	1317	1317	1317	1317	0
273	20231201	152200	53011853	1317	1317	1317	1317	0
274	20231201	152100	53011853	1317	1317	1317	1317	0
275	20231201	152000	53011853	1317	1317	1317	1317	0
276	20231201	151900	53011853	1317	1317	1317	1317	0
277	20231201	151800	53011853	1317	1317	1317	1317	105
278	20231201	151700	52873568	1317	1317	1317	1317	767
279	20231201	151600	51863429	1317	1317	1317	1317	19
280	20231201	151500	51838406	1317	1317	1317	1317	0
281	20231201	151400	51838406	1317	1317	1317	1317	0
282	20231201	151300	51838406	1317	1317	1317	1317	183
283	20231201	151200	51597395	1317	1317	1317	1317	104
284	20231201	151100	51460427	1317	1318	1318	1317	2371
285	20231201	151000	48337449	1320	1320	1320	1320	1
286	20231201	150900	48336129	1319	1319	1319	1319	0
287	20231201	150800	48336129	1319	1320	1320	1319	457
288	20231201	150700	47733025	1320	1320	1320	1320	310
289	20231201	150600	47323825	1321	1321	1321	1321	0
290	20231201	150500	47323825	1321	1321	1321	1321	0
291	20231201	150400	47323825	1321	1321	1321	1321	0
292	20231201	150300	47323825	1321	1321	1321	1321	0
293	20231201	150200	47323825	1321	1321	1321	1321	0
294	20231201	150100	47323825	1321	1321	1321	1321	0
295	20231201	150000	47323825	1321	1321	1321	1321	0
296	20231201	145900	47323825	1321	1321	1321	1321	0
297	20231201	145800	47323825	1321	1321	1321	1321	0
298	20231201	145700	47323825	1321	1321	1321	1321	80
299	20231201	145600	47218145	1321	1321	1321	1321	0
300	20231201	145500	47218145	1321	1321	1321	1321	0
301	20231201	145400	47218145	1321	1321	1321	1321	0
302	20231201	145300	47218145	1321	1321	1321	1321	0
303	20231201	145200	47218145	1321	1321	1321	1321	0
304	20231201	145100	47218145	1321	1321	1321	1321	0
305	20231201	145000	47218145	1321	1321	1321	1321	465
306	20231201	144900	46603880	1320	1320	1320	1320	0
307	20231201	144800	46603880	1320	1321	1321	1320	39
308	20231201	144700	46552365	1321	1321	1321	1321	0
309	20231201	144600	46552365	1321	1321	1321	1321	0
310	20231201	144500	46552365	1321	1321	1321	1321	1
311	20231201	144400	46551044	1321	1321	1321	1321	115
312	20231201	144300	46399129	1321	1321	1321	1321	0
313	20231201	144200	46399129	1321	1320	1321	1320	2525
314	20231201	144100	43064042	1320	1320	1320	1320	500
315	20231201	144000	42404042	1321	1321	1321	1321	0
316	20231201	143900	42404042	1321	1321	1321	1321	225
317	20231201	143800	42106817	1323	1323	1323	1323	0
318	20231201	143700	42106817	1323	1323	1323	1323	0
319	20231201	143600	42106817	1323	1323	1323	1323	0
320	20231201	143500	42106817	1323	1323	1323	1323	1
321	20231201	143400	42105494	1322	1322	1322	1322	0
322	20231201	143300	42105494	1322	1322	1322	1322	0
323	20231201	143200	42105494	1322	1322	1322	1322	0
324	20231201	143100	42105494	1322	1322	1322	1322	0
325	20231201	143000	42105494	1322	1322	1322	1322	0
326	20231201	142900	42105494	1322	1322	1322	1322	0
327	20231201	142800	42105494	1322	1322	1322	1322	20
328	20231201	142700	42079054	1322	1322	1322	1322	0
329	20231201	142600	42079054	1322	1322	1322	1322	0
330	20231201	142500	42079054	1322	1322	1322	1322	0
331	20231201	142400	42079054	1322	1322	1322	1322	0
332	20231201	142300	42079054	1322	1322	1322	1322	0
333	20231201	142200	42079054	1322	1322	1322	1322	0
334	20231201	142100	42079054	1322	1322	1322	1322	0
335	20231201	142000	42079054	1322	1322	1322	1322	0
336	20231201	141900	42079054	1322	1322	1322	1322	0
337	20231201	141800	42079054	1322	1322	1322	1322	0
338	20231201	141700	42079054	1322	1322	1322	1322	0
339	20231201	141600	42079054	1322	1322	1322	1322	0
340	20231201	141500	42079054	1322	1322	1322	1322	0
341	20231201	141400	42079054	1322	1322	1322	1322	20
342	20231201	141300	42052614	1323	1323	1323	1323	0
343	20231201	141200	42052614	1323	1323	1323	1323	0
344	20231201	141100	42052614	1323	1323	1323	1323	0
345	20231201	141000	42052614	1323	1323	1323	1323	0
346	20231201	140900	42052614	1323	1323	1323	1323	0
347	20231201	140800	42052614	1323	1323	1323	1323	15
348	20231201	140700	42032769	1324	1324	1324	1324	0
349	20231201	140600	42032769	1324	1324	1324	1324	385
350	20231201	140500	41523029	1324	1324	1324	1324	0
351	20231201	140400	41523029	1324	1324	1324	1324	0
352	20231201	140300	41523029	1324	1324	1324	1324	0
353	20231201	140200	41523029	1324	1324	1324	1324	0
354	20231201	140100	41523029	1324	1324	1324	1324	0
355	20231201	140000	41523029	1324	1324	1324	1324	4
356	20231201	135900	41517733	1325	1325	1325	1325	0
357	20231201	135800	41517733	1325	1325	1325	1325	0
358	20231201	135700	41517733	1325	1325	1325	1325	0
359	20231201	135600	41517733	1325	1325	1325	1325	449
360	20231201	135500	40922808	1325	1325	1325	1325	0
361	20231201	135400	40922808	1325	1325	1325	1325	51
362	20231201	135300	40855233	1326	1326	1326	1326	0
363	20231201	135200	40855233	1326	1326	1326	1326	0
364	20231201	135100	40855233	1326	1326	1326	1326	0
365	20231201	135000	40855233	1326	1326	1326	1326	0
366	20231201	134900	40855233	1326	1326	1326	1326	0
367	20231201	134800	40855233	1326	1326	1326	1326	0
368	20231201	134700	40855233	1326	1326	1326	1326	2
369	20231201	134600	40852581	1326	1326	1326	1326	0
370	20231201	134500	40852581	1326	1326	1326	1326	0
371	20231201	134400	40852581	1326	1326	1326	1326	0
372	20231201	134300	40852581	1326	1326	1326	1326	0
373	20231201	134200	40852581	1326	1326	1326	1326	2
374	20231201	134100	40849929	1325	1325	1325	1325	5
375	20231201	134000	40843304	1325	1325	1325	1325	0
376	20231201	133900	40843304	1325	1325	1325	1325	10
377	20231201	133800	40830054	1325	1324	1325	1324	11
378	20231201	133700	40815480	1324	1324	1324	1324	14
379	20231201	133600	40796944	1321	1321	1321	1321	0
380	20231201	133500	40796944	1321	1321	1321	1321	0
381	20231201	133400	40796944	1321	1321	1321	1321	300
382	20231201	133300	40400644	1321	1321	1321	1321	0
383	20231201	133200	40400644	1321	1321	1321	1321	0
384	20231201	133100	40400644	1321	1321	1321	1321	0
385	20231201	133000	40400644	1321	1321	1321	1321	0
386	20231201	132900	40400644	1321	1321	1321	1321	31
387	20231201	132800	40359693	1321	1325	1325	1321	749
388	20231201	132700	39369864	1327	1327	1327	1327	0
389	20231201	132600	39369864	1327	1327	1327	1327	0
390	20231201	132500	39369864	1327	1327	1327	1327	0
391	20231201	132400	39369864	1327	1327	1327	1327	1
392	20231201	132300	39368537	1321	1321	1321	1321	0
393	20231201	132200	39368537	1321	1321	1321	1321	0
394	20231201	132100	39368537	1321	1321	1321	1321	0
395	20231201	132000	39368537	1321	1321	1321	1321	0
396	20231201	131900	39368537	1321	1321	1321	1321	0
397	20231201	131800	39368537	1321	1321	1321	1321	107
398	20231201	131700	39227190	1321	1322	1322	1321	213
399	20231201	131600	38945816	1326	1326	1326	1326	0
400	20231201	131500	38945816	1326	1326	1326	1326	0
401	20231201	131400	38945816	1326	1326	1326	1326	0
402	20231201	131300	38945816	1326	1326	1326	1326	0
403	20231201	131200	38945816	1326	1326	1326	1326	0
404	20231201	131100	38945816	1326	1326	1326	1326	0
405	20231201	131000	38945816	1326	1326	1326	1326	100
406	20231201	130900	38813216	1327	1327	1327	1327	0
407	20231201	130800	38813216	1327	1327	1327	1327	0
408	20231201	130700	38813216	1327	1327	1327	1327	0
409	20231201	130600	38813216	1327	1327	1327	1327	0
410	20231201	130500	38813216	1327	1327	1327	1327	0
411	20231201	130400	38813216	1327	1327	1327	1327	0
412	20231201	130300	38813216	1327	1327	1327	1327	82
413	20231201	130200	38704402	1327	1327	1327	1327	0
414	20231201	130100	38704402	1327	1327	1327	1327	0
415	20231201	130000	38704402	1327	1327	1327	1327	0
416	20231201	125900	38704402	1327	1327	1327	1327	0
417	20231201	125800	38704402	1327	1327	1327	1327	0
418	20231201	125700	38704402	1327	1327	1327	1327	0
419	20231201	125600	38704402	1327	1327	1327	1327	0
420	20231201	125500	38704402	1327	1327	1327	1327	0
421	20231201	125400	38704402	1327	1327	1327	1327	0
422	20231201	125300	38704402	1327	1327	1327	1327	0
423	20231201	125200	38704402	1327	1327	1327	1327	0
424	20231201	125100	38704402	1327	1327	1327	1327	0
425	20231201	125000	38704402	1327	1327	1327	1327	0
426	20231201	124900	38704402	1327	1327	1327	1327	0
427	20231201	124800	38704402	1327	1327	1327	1327	0
428	20231201	124700	38704402	1327	1327	1327	1327	0
429	20231201	124600	38704402	1327	1327	1327	1327	0
430	20231201	124500	38704402	1327	1327	1327	1327	1
431	20231201	124400	38703075	1322	1322	1322	1322	0
432	20231201	124300	38703075	1322	1322	1322	1322	0
433	20231201	124200	38703075	1322	1322	1322	1322	0
434	20231201	124100	38703075	1322	1322	1322	1322	0
435	20231201	124000	38703075	1322	1322	1322	1322	0
436	20231201	123900	38703075	1322	1322	1322	1322	0
437	20231201	123800	38703075	1322	1322	1322	1322	0
438	20231201	123700	38703075	1322	1322	1322	1322	260
439	20231201	123600	38359355	1322	1322	1322	1322	0
440	20231201	123500	38359355	1322	1322	1322	1322	0
441	20231201	123400	38359355	1322	1322	1322	1322	0
442	20231201	123300	38359355	1322	1322	1322	1322	0
443	20231201	123200	38359355	1322	1322	1322	1322	0
444	20231201	123100	38359355	1322	1322	1322	1322	0
445	20231201	123000	38359355	1322	1322	1322	1322	0
446	20231201	122900	38359355	1322	1322	1322	1322	100
447	20231201	122800	38227155	1322	1322	1322	1322	0
448	20231201	122700	38227155	1322	1322	1322	1322	0
449	20231201	122600	38227155	1322	1322	1322	1322	50
450	20231201	122500	38161055	1322	1322	1322	1322	5
451	20231201	122400	38154445	1322	1322	1322	1322	0
452	20231201	122300	38154445	1322	1322	1322	1322	0
453	20231201	122200	38154445	1322	1322	1322	1322	0
454	20231201	122100	38154445	1322	1322	1322	1322	0
455	20231201	122000	38154445	1322	1322	1322	1322	0
456	20231201	121900	38154445	1322	1322	1322	1322	0
457	20231201	121800	38154445	1322	1322	1322	1322	0
458	20231201	121700	38154445	1322	1322	1322	1322	0
459	20231201	121600	38154445	1322	1322	1322	1322	1
460	20231201	121500	38153123	1322	1322	1322	1322	1
461	20231201	121400	38151801	1322	1322	1322	1322	0
462	20231201	121300	38151801	1322	1322	1322	1322	0
463	20231201	121200	38151801	1322	1322	1322	1322	0
464	20231201	121100	38151801	1322	1322	1322	1322	4
465	20231201	121000	38146513	1322	1322	1322	1322	0
466	20231201	120900	38146513	1322	1322	1322	1322	0
467	20231201	120800	38146513	1322	1322	1322	1322	0
468	20231201	120700	38146513	1322	1322	1322	1322	0
469	20231201	120600	38146513	1322	1322	1322	1322	0
470	20231201	120500	38146513	1322	1322	1322	1322	0
471	20231201	120400	38146513	1322	1322	1322	1322	0
472	20231201	120300	38146513	1322	1322	1322	1322	0
473	20231201	120200	38146513	1322	1322	1322	1322	0
474	20231201	120100	38146513	1322	1322	1322	1322	0
475	20231201	120000	38146513	1322	1322	1322	1322	78
476	20231201	115900	38043397	1322	1322	1322	1322	0
477	20231201	115800	38043397	1322	1322	1322	1322	0
478	20231201	115700	38043397	1322	1322	1322	1322	0
479	20231201	115600	38043397	1322	1327	1327	1322	2
480	20231201	115500	38040748	1321	1321	1321	1321	0
481	20231201	115400	38040748	1321	1321	1321	1321	0
482	20231201	115300	38040748	1321	1321	1321	1321	0
483	20231201	115200	38040748	1321	1321	1321	1321	0
484	20231201	115100	38040748	1321	1321	1321	1321	0
485	20231201	115000	38040748	1321	1321	1321	1321	0
486	20231201	114900	38040748	1321	1321	1321	1321	0
487	20231201	114800	38040748	1321	1321	1321	1321	0
488	20231201	114700	38040748	1321	1321	1321	1321	59
489	20231201	114600	37962809	1321	1324	1324	1321	1703
490	20231201	114500	35711609	1327	1325	1327	1325	151
491	20231201	114400	35511234	1326	1326	1326	1326	0
492	20231201	114300	35511234	1326	1326	1326	1326	0
493	20231201	114200	35511234	1326	1326	1326	1326	0
494	20231201	114100	35511234	1326	1326	1326	1326	1
495	20231201	114000	35509908	1327	1327	1327	1327	0
496	20231201	113900	35509908	1327	1327	1327	1327	0
497	20231201	113800	35509908	1327	1327	1327	1327	0
498	20231201	113700	35509908	1327	1327	1327	1327	9
499	20231201	113600	35497965	1327	1327	1327	1327	0
500	20231201	113500	35497965	1327	1327	1327	1327	0
501	20231201	113400	35497965	1327	1327	1327	1327	0
502	20231201	113300	35497965	1327	1327	1327	1327	0
503	20231201	113200	35497965	1327	1327	1327	1327	0
504	20231201	113100	35497965	1327	1327	1327	1327	0
505	20231201	113000	35497965	1327	1327	1327	1327	0
506	20231201	112900	35497965	1327	1327	1327	1327	0
507	20231201	112800	35497965	1327	1327	1327	1327	150
508	20231201	112700	35298915	1328	1328	1328	1328	0
509	20231201	112600	35298915	1328	1328	1328	1328	0
510	20231201	112500	35298915	1328	1328	1328	1328	0
511	20231201	112400	35298915	1328	1327	1328	1327	25
512	20231201	112300	35265739	1323	1323	1323	1323	0
513	20231201	112200	35265739	1323	1323	1323	1323	0
514	20231201	112100	35265739	1323	1323	1323	1323	768
515	20231201	112000	34249675	1324	1325	1325	1324	654
516	20231201	111900	33383767	1325	1326	1326	1325	344
517	20231201	111800	32927963	1326	1326	1326	1326	0
518	20231201	111700	32927963	1326	1326	1326	1326	7
519	20231201	111600	32918681	1328	1328	1328	1328	0
520	20231201	111500	32918681	1328	1328	1328	1328	0
521	20231201	111400	32918681	1328	1328	1328	1328	0
522	20231201	111300	32918681	1328	1328	1328	1328	0
523	20231201	111200	32918681	1328	1328	1328	1328	0
524	20231201	111100	32918681	1328	1328	1328	1328	0
525	20231201	111000	32918681	1328	1328	1328	1328	0
526	20231201	110900	32918681	1328	1328	1328	1328	0
527	20231201	110800	32918681	1328	1328	1328	1328	0
528	20231201	110700	32918681	1328	1328	1328	1328	0
529	20231201	110600	32918681	1328	1328	1328	1328	0
530	20231201	110500	32918681	1328	1328	1328	1328	0
531	20231201	110400	32918681	1328	1328	1328	1328	1
532	20231201	110300	32917353	1329	1329	1329	1329	0
533	20231201	110200	32917353	1329	1329	1329	1329	0
534	20231201	110100	32917353	1329	1329	1329	1329	1
535	20231201	110000	32916024	1329	1329	1329	1329	0
536	20231201	105900	32916024	1329	1329	1329	1329	0
537	20231201	105800	32916024	1329	1329	1329	1329	0
538	20231201	105700	32916024	1329	1329	1329	1329	0
539	20231201	105600	32916024	1329	1329	1329	1329	0
540	20231201	105500	32916024	1329	1329	1329	1329	0
541	20231201	105400	32916024	1329	1329	1329	1329	1
542	20231201	105300	32914695	1327	1327	1327	1327	0
543	20231201	105200	32914695	1327	1327	1327	1327	0
544	20231201	105100	32914695	1327	1327	1327	1327	0
545	20231201	105000	32914695	1327	1329	1329	1327	77
546	20231201	104900	32812365	1329	1329	1329	1329	2
547	20231201	104800	32809707	1329	1329	1329	1329	0
548	20231201	104700	32809707	1329	1329	1329	1329	0
549	20231201	104600	32809707	1329	1329	1329	1329	0
550	20231201	104500	32809707	1329	1329	1329	1329	1
551	20231201	104400	32808378	1325	1325	1325	1325	1
552	20231201	104300	32807053	1325	1325	1325	1325	0
553	20231201	104200	32807053	1325	1325	1325	1325	0
554	20231201	104100	32807053	1325	1325	1325	1325	0
555	20231201	104000	32807053	1325	1325	1325	1325	0
556	20231201	103900	32807053	1325	1325	1325	1325	0
557	20231201	103800	32807053	1325	1325	1325	1325	100
558	20231201	103700	32674553	1329	1329	1329	1329	0
559	20231201	103600	32674553	1329	1329	1329	1329	1
560	20231201	103500	32673224	1325	1325	1325	1325	0
561	20231201	103400	32673224	1325	1325	1325	1325	0
562	20231201	103300	32673224	1325	1325	1325	1325	0
563	20231201	103200	32673224	1325	1325	1325	1325	0
564	20231201	103100	32673224	1325	1325	1325	1325	0
565	20231201	103000	32673224	1325	1325	1325	1325	100
566	20231201	102900	32540724	1329	1329	1329	1329	0
567	20231201	102800	32540724	1329	1329	1329	1329	0
568	20231201	102700	32540724	1329	1329	1329	1329	19
569	20231201	102600	32515473	1330	1330	1330	1330	0
570	20231201	102500	32515473	1330	1330	1330	1330	0
571	20231201	102400	32515473	1330	1330	1330	1330	0
572	20231201	102300	32515473	1330	1330	1330	1330	0
573	20231201	102200	32515473	1330	1330	1330	1330	0
574	20231201	102100	32515473	1330	1330	1330	1330	0
575	20231201	102000	32515473	1330	1330	1330	1330	1
576	20231201	101900	32514143	1330	1330	1330	1330	0
577	20231201	101800	32514143	1330	1330	1330	1330	0
578	20231201	101700	32514143	1330	1330	1330	1330	1
579	20231201	101600	32512813	1332	1332	1332	1332	0
580	20231201	101500	32512813	1332	1332	1332	1332	1
581	20231201	101400	32511481	1331	1331	1331	1331	0
582	20231201	101300	32511481	1331	1331	1331	1331	1
583	20231201	101200	32510150	1323	1323	1323	1323	0
584	20231201	101100	32510150	1323	1323	1323	1323	74
585	20231201	101000	32412248	1323	1325	1325	1323	2494
586	20231201	100900	29110608	1323	1334	1334	1323	380
587	20231201	100800	28605750	1335	1335	1335	1335	0
588	20231201	100700	28605750	1335	1335	1335	1335	0
589	20231201	100600	28605750	1335	1335	1335	1335	3
590	20231201	100500	28601745	1335	1335	1335	1335	3
591	20231201	100400	28597740	1336	1336	1336	1336	0
592	20231201	100300	28597740	1336	1336	1336	1336	2
593	20231201	100200	28595068	1336	1336	1336	1336	0
594	20231201	100100	28595068	1336	1336	1336	1336	0
595	20231201	100000	28595068	1336	1336	1336	1336	10
596	20231201	095900	28581708	1336	1336	1336	1336	0
597	20231201	095800	28581708	1336	1336	1336	1336	3
598	20231201	095700	28577700	1330	1330	1330	1330	1129
599	20231201	095600	27076130	1330	1334	1334	1330	181
600	20231201	095500	26834966	1336	1335	1336	1335	11
601	20231201	095400	26820280	1337	1337	1337	1337	0
602	20231201	095300	26820280	1337	1337	1337	1337	0
603	20231201	095200	26820280	1337	1337	1337	1337	0
604	20231201	095100	26820280	1337	1337	1337	1337	0
605	20231201	095000	26820280	1337	1337	1337	1337	0
606	20231201	094900	26820280	1337	1337	1337	1337	0
607	20231201	094800	26820280	1337	1337	1337	1337	1
608	20231201	094700	26818943	1337	1337	1337	1337	18
609	20231201	094600	26794877	1337	1337	1337	1337	0
610	20231201	094500	26794877	1337	1337	1337	1337	37
611	20231201	094400	26745408	1337	1337	1337	1337	45
612	20231201	094300	26685243	1337	1337	1338	1337	69
613	20231201	094200	26592986	1337	1335	1337	1335	6204
614	20231201	094100	18306282	1335	1335	1335	1335	2
615	20231201	094000	18303612	1335	1331	1335	1331	7
616	20231201	093900	18294272	1334	1334	1334	1334	0
617	20231201	093800	18294272	1334	1334	1334	1334	13
618	20231201	093700	18276930	1334	1335	1335	1334	188
619	20231201	093600	18026137	1335	1337	1338	1335	4007
620	20231201	093500	12669111	1337	1335	1337	1335	1331
621	20231201	093400	10889580	1337	1335	1337	1335	46
622	20231201	093300	10828126	1335	1335	1335	1335	5000
623	20231201	093200	4153126	1335	1335	1335	1335	1
624	20231201	093100	4151791	1328	1335	1335	1328	99
625	20231201	093000	4020188	1329	1329	1329	1329	50
626	20231201	092900	3953738	1335	1335	1335	1335	0
627	20231201	092800	3953738	1335	1335	1335	1335	0
628	20231201	092700	3953738	1335	1335	1335	1335	0
629	20231201	092600	3953738	1335	1335	1335	1335	0
630	20231201	092500	3953738	1335	1335	1335	1335	3
631	20231201	092400	3949733	1328	1328	1328	1328	2
632	20231201	092300	3947077	1335	1335	1335	1335	0
633	20231201	092200	3947077	1335	1335	1335	1335	0
634	20231201	092100	3947077	1335	1335	1335	1335	0
635	20231201	092000	3947077	1335	1335	1335	1335	0
636	20231201	091900	3947077	1335	1335	1335	1335	1
637	20231201	091800	3945742	1335	1335	1335	1335	1
638	20231201	091700	3944407	1328	1336	1336	1328	820
639	20231201	091600	2854647	1336	1331	1336	1330	536
640	20231201	091500	2141726	1337	1337	1337	1337	0
641	20231201	091400	2141726	1337	1337	1337	1337	0
642	20231201	091300	2141726	1337	1337	1337	1337	41
643	20231201	091200	2086909	1337	1337	1337	1337	0
644	20231201	091100	2086909	1337	1337	1337	1337	0
645	20231201	091000	2086909	1337	1334	1337	1333	108
646	20231201	090900	1942910	1337	1337	1337	1337	0
647	20231201	090800	1942910	1337	1337	1337	1337	1
648	20231201	090700	1941573	1333	1333	1333	1333	118
649	20231201	090600	1784279	1333	1333	1333	1333	0
650	20231201	090500	1784279	1333	1328	1333	1328	252
651	20231201	090400	1449618	1333	1333	1333	1333	214
652	20231201	090300	1164356	1332	1332	1332	1332	186
653	20231201	090200	916604	1332	1332	1332	1332	70
654	20231201	090100	823364	1332	1332	1332	1332	430
655	20231201	090000	250604	1333	1333	1333	1333	187