KissMeData/095910/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200100	57737381	1897	1897	1897	1897	266
3	20231201	200000	57737381	1897	1897	1897	1897	0
4	20231201	195900	57737381	1897	1897	1897	1897	0
5	20231201	195800	57737381	1897	1897	1897	1897	0
6	20231201	195700	57737381	1897	1897	1897	1897	0
7	20231201	195600	57737381	1897	1897	1897	1897	0
8	20231201	195500	57737381	1897	1897	1897	1897	0
9	20231201	195400	57737381	1897	1897	1897	1897	0
10	20231201	195300	57737381	1897	1897	1897	1897	0
11	20231201	195200	57737381	1897	1897	1897	1897	0
12	20231201	195100	57737381	1897	1897	1897	1897	0
13	20231201	195000	57737381	1897	1897	1897	1897	0
14	20231201	194900	57737381	1897	1897	1897	1897	0
15	20231201	194800	57737381	1897	1897	1897	1897	0
16	20231201	194700	57737381	1897	1897	1897	1897	0
17	20231201	194600	57737381	1897	1897	1897	1897	0
18	20231201	194500	57737381	1897	1897	1897	1897	0
19	20231201	194400	57737381	1897	1897	1897	1897	0
20	20231201	194300	57737381	1897	1897	1897	1897	0
21	20231201	194200	57737381	1897	1897	1897	1897	0
22	20231201	194100	57737381	1897	1897	1897	1897	0
23	20231201	194000	57737381	1897	1897	1897	1897	0
24	20231201	193900	57737381	1897	1897	1897	1897	0
25	20231201	193800	57737381	1897	1897	1897	1897	0
26	20231201	193700	57737381	1897	1897	1897	1897	0
27	20231201	193600	57737381	1897	1897	1897	1897	0
28	20231201	193500	57737381	1897	1897	1897	1897	0
29	20231201	193400	57737381	1897	1897	1897	1897	0
30	20231201	193300	57737381	1897	1897	1897	1897	0
31	20231201	193200	57737381	1897	1897	1897	1897	0
32	20231201	193100	57737381	1897	1897	1897	1897	266
33	20231201	193000	57737381	1897	1897	1897	1897	0
34	20231201	192900	57737381	1897	1897	1897	1897	0
35	20231201	192800	57737381	1897	1897	1897	1897	0
36	20231201	192700	57737381	1897	1897	1897	1897	0
37	20231201	192600	57737381	1897	1897	1897	1897	0
38	20231201	192500	57737381	1897	1897	1897	1897	0
39	20231201	192400	57737381	1897	1897	1897	1897	0
40	20231201	192300	57737381	1897	1897	1897	1897	0
41	20231201	192200	57737381	1897	1897	1897	1897	0
42	20231201	192100	57737381	1897	1897	1897	1897	0
43	20231201	192000	57737381	1897	1897	1897	1897	0
44	20231201	191900	57737381	1897	1897	1897	1897	0
45	20231201	191800	57737381	1897	1897	1897	1897	0
46	20231201	191700	57737381	1897	1897	1897	1897	0
47	20231201	191600	57737381	1897	1897	1897	1897	0
48	20231201	191500	57737381	1897	1897	1897	1897	0
49	20231201	191400	57737381	1897	1897	1897	1897	0
50	20231201	191300	57737381	1897	1897	1897	1897	0
51	20231201	191200	57737381	1897	1897	1897	1897	0
52	20231201	191100	57737381	1897	1897	1897	1897	0
53	20231201	191000	57737381	1897	1897	1897	1897	0
54	20231201	190900	57737381	1897	1897	1897	1897	0
55	20231201	190800	57737381	1897	1897	1897	1897	0
56	20231201	190700	57737381	1897	1897	1897	1897	0
57	20231201	190600	57737381	1897	1897	1897	1897	0
58	20231201	190500	57737381	1897	1897	1897	1897	0
59	20231201	190400	57737381	1897	1897	1897	1897	0
60	20231201	190300	57737381	1897	1897	1897	1897	0
61	20231201	190200	57737381	1897	1897	1897	1897	0
62	20231201	190100	57737381	1897	1897	1897	1897	266
63	20231201	190000	57737381	1897	1897	1897	1897	0
64	20231201	185900	57737381	1897	1897	1897	1897	0
65	20231201	185800	57737381	1897	1897	1897	1897	0
66	20231201	185700	57737381	1897	1897	1897	1897	0
67	20231201	185600	57737381	1897	1897	1897	1897	0
68	20231201	185500	57737381	1897	1897	1897	1897	0
69	20231201	185400	57737381	1897	1897	1897	1897	0
70	20231201	185300	57737381	1897	1897	1897	1897	0
71	20231201	185200	57737381	1897	1897	1897	1897	0
72	20231201	185100	57737381	1897	1897	1897	1897	0
73	20231201	185000	57737381	1897	1897	1897	1897	0
74	20231201	184900	57737381	1897	1897	1897	1897	0
75	20231201	184800	57737381	1897	1897	1897	1897	0
76	20231201	184700	57737381	1897	1897	1897	1897	0
77	20231201	184600	57737381	1897	1897	1897	1897	0
78	20231201	184500	57737381	1897	1897	1897	1897	0
79	20231201	184400	57737381	1897	1897	1897	1897	0
80	20231201	184300	57737381	1897	1897	1897	1897	0
81	20231201	184200	57737381	1897	1897	1897	1897	0
82	20231201	184100	57737381	1897	1897	1897	1897	0
83	20231201	184000	57737381	1897	1897	1897	1897	0
84	20231201	183900	57737381	1897	1897	1897	1897	0
85	20231201	183800	57737381	1897	1897	1897	1897	0
86	20231201	183700	57737381	1897	1897	1897	1897	0
87	20231201	183600	57737381	1897	1897	1897	1897	0
88	20231201	183500	57737381	1897	1897	1897	1897	0
89	20231201	183400	57737381	1897	1897	1897	1897	0
90	20231201	183300	57737381	1897	1897	1897	1897	0
91	20231201	183200	57737381	1897	1897	1897	1897	0
92	20231201	183100	57737381	1897	1897	1897	1897	266
93	20231201	183000	57737381	1897	1897	1897	1897	0
94	20231201	182900	57737381	1897	1897	1897	1897	0
95	20231201	182800	57737381	1897	1897	1897	1897	0
96	20231201	182700	57737381	1897	1897	1897	1897	0
97	20231201	182600	57737381	1897	1897	1897	1897	0
98	20231201	182500	57737381	1897	1897	1897	1897	0
99	20231201	182400	57737381	1897	1897	1897	1897	0
100	20231201	182300	57737381	1897	1897	1897	1897	0
101	20231201	182200	57737381	1897	1897	1897	1897	0
102	20231201	182100	57737381	1897	1897	1897	1897	0
103	20231201	182000	57737381	1897	1897	1897	1897	0
104	20231201	181900	57737381	1897	1897	1897	1897	0
105	20231201	181800	57737381	1897	1897	1897	1897	0
106	20231201	181700	57737381	1897	1897	1897	1897	0
107	20231201	181600	57737381	1897	1897	1897	1897	0
108	20231201	181500	57737381	1897	1897	1897	1897	0
109	20231201	181400	57737381	1897	1897	1897	1897	0
110	20231201	181300	57737381	1897	1897	1897	1897	0
111	20231201	181200	57737381	1897	1897	1897	1897	0
112	20231201	181100	57737381	1897	1897	1897	1897	0
113	20231201	181000	57737381	1897	1897	1897	1897	0
114	20231201	180900	57737381	1897	1897	1897	1897	0
115	20231201	180800	57737381	1897	1897	1897	1897	0
116	20231201	180700	57737381	1897	1897	1897	1897	0
117	20231201	180600	57737381	1897	1897	1897	1897	0
118	20231201	180500	57737381	1897	1897	1897	1897	0
119	20231201	180400	57737381	1897	1897	1897	1897	0
120	20231201	180300	57737381	1897	1897	1897	1897	0
121	20231201	180200	57737381	1897	1897	1897	1897	0
122	20231201	180100	57737381	1897	1897	1897	1897	266
123	20231201	180000	57737381	1897	1897	1897	1897	0
124	20231201	175900	57737381	1897	1897	1897	1897	0
125	20231201	175800	57737381	1897	1897	1897	1897	0
126	20231201	175700	57737381	1897	1897	1897	1897	0
127	20231201	175600	57737381	1897	1897	1897	1897	0
128	20231201	175500	57737381	1897	1897	1897	1897	0
129	20231201	175400	57737381	1897	1897	1897	1897	0
130	20231201	175300	57737381	1897	1897	1897	1897	0
131	20231201	175200	57737381	1897	1897	1897	1897	0
132	20231201	175100	57737381	1897	1897	1897	1897	0
133	20231201	175000	57737381	1897	1897	1897	1897	0
134	20231201	174900	57737381	1897	1897	1897	1897	0
135	20231201	174800	57737381	1897	1897	1897	1897	0
136	20231201	174700	57737381	1897	1897	1897	1897	0
137	20231201	174600	57737381	1897	1897	1897	1897	0
138	20231201	174500	57737381	1897	1897	1897	1897	0
139	20231201	174400	57737381	1897	1897	1897	1897	0
140	20231201	174300	57737381	1897	1897	1897	1897	0
141	20231201	174200	57737381	1897	1897	1897	1897	0
142	20231201	174100	57737381	1897	1897	1897	1897	0
143	20231201	174000	57737381	1897	1897	1897	1897	0
144	20231201	173900	57737381	1897	1897	1897	1897	0
145	20231201	173800	57737381	1897	1897	1897	1897	0
146	20231201	173700	57737381	1897	1897	1897	1897	0
147	20231201	173600	57737381	1897	1897	1897	1897	0
148	20231201	173500	57737381	1897	1897	1897	1897	0
149	20231201	173400	57737381	1897	1897	1897	1897	0
150	20231201	173300	57737381	1897	1897	1897	1897	0
151	20231201	173200	57737381	1897	1897	1897	1897	0
152	20231201	173100	57737381	1897	1897	1897	1897	266
153	20231201	173000	57737381	1897	1897	1897	1897	0
154	20231201	172900	57737381	1897	1897	1897	1897	0
155	20231201	172800	57737381	1897	1897	1897	1897	0
156	20231201	172700	57737381	1897	1897	1897	1897	0
157	20231201	172600	57737381	1897	1897	1897	1897	0
158	20231201	172500	57737381	1897	1897	1897	1897	0
159	20231201	172400	57737381	1897	1897	1897	1897	0
160	20231201	172300	57737381	1897	1897	1897	1897	0
161	20231201	172200	57737381	1897	1897	1897	1897	0
162	20231201	172100	57737381	1897	1897	1897	1897	0
163	20231201	172000	57737381	1897	1897	1897	1897	0
164	20231201	171900	57737381	1897	1897	1897	1897	0
165	20231201	171800	57737381	1897	1897	1897	1897	0
166	20231201	171700	57737381	1897	1897	1897	1897	0
167	20231201	171600	57737381	1897	1897	1897	1897	0
168	20231201	171500	57737381	1897	1897	1897	1897	0
169	20231201	171400	57737381	1897	1897	1897	1897	0
170	20231201	171300	57737381	1897	1897	1897	1897	0
171	20231201	171200	57737381	1897	1897	1897	1897	0
172	20231201	171100	57737381	1897	1897	1897	1897	0
173	20231201	171000	57737381	1897	1897	1897	1897	0
174	20231201	170900	57737381	1897	1897	1897	1897	0
175	20231201	170800	57737381	1897	1897	1897	1897	0
176	20231201	170700	57737381	1897	1897	1897	1897	0
177	20231201	170600	57737381	1897	1897	1897	1897	0
178	20231201	170500	57737381	1897	1897	1897	1897	0
179	20231201	170400	57737381	1897	1897	1897	1897	0
180	20231201	170300	57737381	1897	1897	1897	1897	0
181	20231201	170200	57737381	1897	1897	1897	1897	0
182	20231201	170100	57737381	1897	1897	1897	1897	266
183	20231201	170000	57737381	1897	1897	1897	1897	0
184	20231201	165900	57737381	1897	1897	1897	1897	0
185	20231201	165800	57737381	1897	1897	1897	1897	0
186	20231201	165700	57737381	1897	1897	1897	1897	0
187	20231201	165600	57737381	1897	1897	1897	1897	0
188	20231201	165500	57737381	1897	1897	1897	1897	0
189	20231201	165400	57737381	1897	1897	1897	1897	0
190	20231201	165300	57737381	1897	1897	1897	1897	0
191	20231201	165200	57737381	1897	1897	1897	1897	0
192	20231201	165100	57737381	1897	1897	1897	1897	0
193	20231201	165000	57737381	1897	1897	1897	1897	0
194	20231201	164900	57737381	1897	1897	1897	1897	0
195	20231201	164800	57737381	1897	1897	1897	1897	0
196	20231201	164700	57737381	1897	1897	1897	1897	0
197	20231201	164600	57737381	1897	1897	1897	1897	0
198	20231201	164500	57737381	1897	1897	1897	1897	0
199	20231201	164400	57737381	1897	1897	1897	1897	0
200	20231201	164300	57737381	1897	1897	1897	1897	0
201	20231201	164200	57737381	1897	1897	1897	1897	0
202	20231201	164100	57737381	1897	1897	1897	1897	0
203	20231201	164000	57737381	1897	1897	1897	1897	0
204	20231201	163900	57737381	1897	1897	1897	1897	0
205	20231201	163800	57737381	1897	1897	1897	1897	0
206	20231201	163700	57737381	1897	1897	1897	1897	0
207	20231201	163600	57737381	1897	1897	1897	1897	0
208	20231201	163500	57737381	1897	1897	1897	1897	0
209	20231201	163400	57737381	1897	1897	1897	1897	0
210	20231201	163300	57737381	1897	1897	1897	1897	0
211	20231201	163200	57737381	1897	1897	1897	1897	0
212	20231201	163100	57737381	1897	1897	1897	1897	266
213	20231201	163000	57737381	1897	1897	1897	1897	0
214	20231201	162900	57737381	1897	1897	1897	1897	0
215	20231201	162800	57737381	1897	1897	1897	1897	0
216	20231201	162700	57737381	1897	1897	1897	1897	0
217	20231201	162600	57737381	1897	1897	1897	1897	0
218	20231201	162500	57737381	1897	1897	1897	1897	0
219	20231201	162400	57737381	1897	1897	1897	1897	0
220	20231201	162300	57737381	1897	1897	1897	1897	0
221	20231201	162200	57737381	1897	1897	1897	1897	0
222	20231201	162100	57737381	1897	1897	1897	1897	0
223	20231201	162000	57737381	1897	1897	1897	1897	0
224	20231201	161900	57737381	1897	1897	1897	1897	0
225	20231201	161800	57737381	1897	1897	1897	1897	0
226	20231201	161700	57737381	1897	1897	1897	1897	0
227	20231201	161600	57737381	1897	1897	1897	1897	0
228	20231201	161500	57737381	1897	1897	1897	1897	0
229	20231201	161400	57737381	1897	1897	1897	1897	0
230	20231201	161300	57737381	1897	1897	1897	1897	0
231	20231201	161200	57737381	1897	1897	1897	1897	0
232	20231201	161100	57737381	1897	1897	1897	1897	0
233	20231201	161000	57737381	1897	1897	1897	1897	0
234	20231201	160900	57737381	1897	1897	1897	1897	0
235	20231201	160800	57737381	1897	1897	1897	1897	0
236	20231201	160700	57737381	1897	1897	1897	1897	0
237	20231201	160600	57737381	1897	1897	1897	1897	0
238	20231201	160500	57737381	1897	1897	1897	1897	0
239	20231201	160400	57737381	1897	1897	1897	1897	0
240	20231201	160300	57737381	1897	1897	1897	1897	0
241	20231201	160200	57737381	1897	1897	1897	1897	0
242	20231201	160100	57737381	1897	1897	1897	1897	266
243	20231201	160000	57737381	1897	1897	1897	1897	0
244	20231201	155900	57737381	1897	1897	1897	1897	0
245	20231201	155800	57737381	1897	1897	1897	1897	0
246	20231201	155700	57737381	1897	1897	1897	1897	0
247	20231201	155600	57737381	1897	1897	1897	1897	0
248	20231201	155500	57737381	1897	1897	1897	1897	0
249	20231201	155400	57737381	1897	1897	1897	1897	0
250	20231201	155300	57737381	1897	1897	1897	1897	0
251	20231201	155200	57737381	1897	1897	1897	1897	0
252	20231201	155100	57737381	1897	1897	1897	1897	0
253	20231201	155000	57737381	1897	1897	1897	1897	0
254	20231201	154900	57737381	1897	1897	1897	1897	0
255	20231201	154800	57737381	1897	1897	1897	1897	0
256	20231201	154700	57737381	1897	1897	1897	1897	0
257	20231201	154600	57737381	1897	1897	1897	1897	0
258	20231201	154500	57737381	1897	1897	1897	1897	0
259	20231201	154400	57737381	1897	1897	1897	1897	0
260	20231201	154300	57737381	1897	1897	1897	1897	0
261	20231201	154200	57737381	1897	1897	1897	1897	0
262	20231201	154100	57737381	1897	1897	1897	1897	0
263	20231201	154000	57737381	1897	1897	1897	1897	0
264	20231201	153900	57737381	1897	1897	1897	1897	0
265	20231201	153800	57737381	1897	1897	1897	1897	0
266	20231201	153700	57737381	1897	1897	1897	1897	0
267	20231201	153600	57737381	1897	1897	1897	1897	0
268	20231201	153500	57737381	1897	1897	1897	1897	0
269	20231201	153400	57737381	1897	1897	1897	1897	0
270	20231201	153300	57737381	1897	1897	1897	1897	0
271	20231201	153200	57737381	1897	1897	1897	1897	0
272	20231201	153100	57737381	1897	1897	1897	1897	266
273	20231201	153000	57737381	1897	1897	1897	1897	266
274	20231201	152900	57232779	1899	1899	1899	1899	0
275	20231201	152800	57232779	1899	1899	1899	1899	0
276	20231201	152700	57232779	1899	1899	1899	1899	0
277	20231201	152600	57232779	1899	1899	1899	1899	0
278	20231201	152500	57232779	1899	1899	1899	1899	0
279	20231201	152400	57232779	1899	1899	1899	1899	0
280	20231201	152300	57232779	1899	1899	1899	1899	0
281	20231201	152200	57232779	1899	1899	1899	1899	0
282	20231201	152100	57232779	1899	1899	1899	1899	0
283	20231201	152000	57232779	1899	1899	1899	1899	0
284	20231201	151900	57232779	1899	1899	1899	1899	0
285	20231201	151800	57232779	1899	1898	1899	1898	53
286	20231201	151700	57132182	1898	1898	1898	1898	50
287	20231201	151600	57037282	1899	1899	1899	1898	63
288	20231201	151500	56917695	1899	1899	1899	1899	0
289	20231201	151400	56917695	1899	1898	1899	1898	19
290	20231201	151300	56881621	1899	1898	1899	1898	47
291	20231201	151200	56792413	1898	1898	1898	1898	5
292	20231201	151100	56782923	1899	1899	1899	1899	2
293	20231201	151000	56779125	1898	1898	1898	1898	41
294	20231201	150900	56701307	1899	1899	1899	1899	20
295	20231201	150800	56663327	1899	1899	1899	1899	30
296	20231201	150700	56606357	1899	1899	1899	1899	0
297	20231201	150600	56606357	1899	1899	1899	1899	0
298	20231201	150500	56606357	1899	1899	1899	1899	3
299	20231201	150400	56600660	1899	1899	1899	1899	0
300	20231201	150300	56600660	1899	1898	1899	1898	23
301	20231201	150200	56557004	1899	1899	1899	1899	0
302	20231201	150100	56557004	1899	1899	1899	1899	0
303	20231201	150000	56557004	1899	1899	1899	1899	0
304	20231201	145900	56557004	1899	1899	1899	1899	0
305	20231201	145800	56557004	1899	1899	1899	1899	0
306	20231201	145700	56557004	1899	1899	1899	1899	0
307	20231201	145600	56557004	1899	1899	1899	1899	0
308	20231201	145500	56557004	1899	1899	1899	1899	0
309	20231201	145400	56557004	1899	1899	1899	1899	0
310	20231201	145300	56557004	1899	1899	1899	1899	0
311	20231201	145200	56557004	1899	1899	1899	1899	3
312	20231201	145100	56551307	1899	1899	1899	1899	1
313	20231201	145000	56549408	1899	1899	1899	1899	0
314	20231201	144900	56549408	1899	1899	1899	1899	0
315	20231201	144800	56549408	1899	1899	1899	1899	0
316	20231201	144700	56549408	1899	1899	1899	1899	0
317	20231201	144600	56549408	1899	1899	1899	1899	1
318	20231201	144500	56547509	1899	1899	1899	1899	0
319	20231201	144400	56547509	1899	1899	1899	1899	0
320	20231201	144300	56547509	1899	1899	1899	1899	0
321	20231201	144200	56547509	1899	1899	1899	1899	0
322	20231201	144100	56547509	1899	1899	1899	1899	40
323	20231201	144000	56471549	1899	1899	1899	1899	1
324	20231201	143900	56469650	1899	1899	1899	1899	0
325	20231201	143800	56469650	1899	1899	1899	1899	0
326	20231201	143700	56469650	1899	1899	1899	1899	0
327	20231201	143600	56469650	1899	1899	1899	1899	0
328	20231201	143500	56469650	1899	1899	1899	1899	0
329	20231201	143400	56469650	1899	1899	1899	1899	0
330	20231201	143300	56469650	1899	1899	1899	1899	20
331	20231201	143200	56431670	1899	1899	1899	1899	0
332	20231201	143100	56431670	1899	1899	1899	1899	0
333	20231201	143000	56431670	1899	1899	1899	1899	0
334	20231201	142900	56431670	1899	1899	1899	1899	33
335	20231201	142800	56369003	1899	1899	1899	1899	0
336	20231201	142700	56369003	1899	1899	1899	1899	0
337	20231201	142600	56369003	1899	1899	1899	1899	0
338	20231201	142500	56369003	1899	1899	1899	1899	0
339	20231201	142400	56369003	1899	1898	1899	1898	240
340	20231201	142300	55913481	1899	1899	1899	1899	0
341	20231201	142200	55913481	1899	1899	1899	1899	0
342	20231201	142100	55913481	1899	1898	1899	1898	264
343	20231201	142000	55412407	1898	1898	1898	1898	0
344	20231201	141900	55412407	1898	1898	1898	1898	0
345	20231201	141800	55412407	1898	1898	1898	1898	500
346	20231201	141700	54463407	1898	1898	1898	1898	0
347	20231201	141600	54463407	1898	1898	1898	1898	3
348	20231201	141500	54457713	1897	1897	1897	1897	0
349	20231201	141400	54457713	1897	1897	1897	1897	50
350	20231201	141300	54362863	1897	1897	1897	1897	224
351	20231201	141200	53937935	1897	1896	1897	1894	11
352	20231201	141100	53917089	1897	1897	1897	1897	0
353	20231201	141000	53917089	1897	1897	1897	1897	1
354	20231201	140900	53915192	1895	1895	1895	1895	159
355	20231201	140800	53613887	1897	1897	1897	1897	0
356	20231201	140700	53613887	1897	1897	1897	1897	0
357	20231201	140600	53613887	1897	1897	1897	1897	0
358	20231201	140500	53613887	1897	1897	1897	1897	0
359	20231201	140400	53613887	1897	1897	1897	1897	0
360	20231201	140300	53613887	1897	1897	1897	1897	0
361	20231201	140200	53613887	1897	1897	1897	1897	0
362	20231201	140100	53613887	1897	1897	1897	1897	0
363	20231201	140000	53613887	1897	1897	1897	1896	137
364	20231201	135900	53354008	1898	1898	1898	1898	0
365	20231201	135800	53354008	1898	1898	1898	1898	5
366	20231201	135700	53344518	1898	1898	1898	1898	0
367	20231201	135600	53344518	1898	1898	1898	1898	0
368	20231201	135500	53344518	1898	1898	1898	1898	0
369	20231201	135400	53344518	1898	1898	1898	1898	0
370	20231201	135300	53344518	1898	1899	1899	1898	24
371	20231201	135200	53298964	1898	1898	1898	1898	0
372	20231201	135100	53298964	1898	1898	1898	1898	0
373	20231201	135000	53298964	1898	1898	1898	1898	0
374	20231201	134900	53298964	1898	1898	1898	1898	0
375	20231201	134800	53298964	1898	1899	1899	1898	6
376	20231201	134700	53287571	1899	1899	1899	1899	0
377	20231201	134600	53287571	1899	1899	1899	1899	0
378	20231201	134500	53287571	1899	1899	1899	1899	0
379	20231201	134400	53287571	1899	1899	1899	1899	0
380	20231201	134300	53287571	1899	1899	1899	1899	0
381	20231201	134200	53287571	1899	1899	1899	1899	0
382	20231201	134100	53287571	1899	1899	1899	1899	0
383	20231201	134000	53287571	1899	1899	1899	1899	0
384	20231201	133900	53287571	1899	1899	1899	1899	0
385	20231201	133800	53287571	1899	1899	1899	1899	0
386	20231201	133700	53287571	1899	1899	1899	1899	0
387	20231201	133600	53287571	1899	1899	1899	1899	0
388	20231201	133500	53287571	1899	1899	1899	1899	0
389	20231201	133400	53287571	1899	1899	1899	1899	10
390	20231201	133300	53268581	1899	1899	1899	1899	0
391	20231201	133200	53268581	1899	1899	1899	1899	0
392	20231201	133100	53268581	1899	1899	1899	1899	149
393	20231201	133000	52985630	1899	1899	1899	1899	0
394	20231201	132900	52985630	1899	1899	1899	1899	0
395	20231201	132800	52985630	1899	1899	1899	1899	35
396	20231201	132700	52919165	1898	1898	1898	1898	35
397	20231201	132600	52852735	1897	1897	1897	1897	0
398	20231201	132500	52852735	1897	1897	1897	1897	200
399	20231201	132400	52473335	1900	1900	1900	1900	0
400	20231201	132300	52473335	1900	1900	1900	1900	0
401	20231201	132200	52473335	1900	1900	1900	1900	0
402	20231201	132100	52473335	1900	1900	1900	1900	322
403	20231201	132000	51861535	1900	1900	1900	1900	200
404	20231201	131900	51481535	1899	1899	1899	1899	50
405	20231201	131800	51386585	1900	1900	1900	1900	0
406	20231201	131700	51386585	1900	1900	1900	1900	0
407	20231201	131600	51386585	1900	1900	1900	1900	0
408	20231201	131500	51386585	1900	1900	1900	1900	0
409	20231201	131400	51386585	1900	1900	1900	1900	0
410	20231201	131300	51386585	1900	1900	1900	1900	500
411	20231201	131200	50436585	1897	1897	1897	1897	0
412	20231201	131100	50436585	1897	1896	1897	1896	725
413	20231201	131000	49061310	1897	1897	1897	1897	1000
414	20231201	130900	47164310	1897	1897	1897	1897	0
415	20231201	130800	47164310	1897	1897	1897	1897	0
416	20231201	130700	47164310	1897	1897	1897	1897	2116
417	20231201	130600	43150258	1897	1897	1897	1897	0
418	20231201	130500	43150258	1897	1897	1897	1897	0
419	20231201	130400	43150258	1897	1897	1897	1897	0
420	20231201	130300	43150258	1897	1897	1897	1897	0
421	20231201	130200	43150258	1897	1897	1897	1897	0
422	20231201	130100	43150258	1897	1897	1897	1897	10
423	20231201	130000	43131288	1897	1897	1897	1897	0
424	20231201	125900	43131288	1897	1897	1897	1897	0
425	20231201	125800	43131288	1897	1897	1897	1897	0
426	20231201	125700	43131288	1897	1897	1897	1897	0
427	20231201	125600	43131288	1897	1897	1897	1897	0
428	20231201	125500	43131288	1897	1897	1897	1897	0
429	20231201	125400	43131288	1897	1897	1897	1897	0
430	20231201	125300	43131288	1897	1897	1897	1897	0
431	20231201	125200	43131288	1897	1897	1897	1897	0
432	20231201	125100	43131288	1897	1897	1897	1897	0
433	20231201	125000	43131288	1897	1897	1897	1897	7
434	20231201	124900	43118009	1897	1897	1897	1897	0
435	20231201	124800	43118009	1897	1897	1897	1897	0
436	20231201	124700	43118009	1897	1897	1897	1897	100
437	20231201	124600	42928309	1897	1897	1897	1897	0
438	20231201	124500	42928309	1897	1897	1897	1897	0
439	20231201	124400	42928309	1897	1897	1897	1897	0
440	20231201	124300	42928309	1897	1897	1897	1897	5
441	20231201	124200	42918824	1897	1897	1897	1897	0
442	20231201	124100	42918824	1897	1897	1897	1897	0
443	20231201	124000	42918824	1897	1897	1897	1897	0
444	20231201	123900	42918824	1897	1897	1897	1897	0
445	20231201	123800	42918824	1897	1897	1897	1897	0
446	20231201	123700	42918824	1897	1897	1897	1897	0
447	20231201	123600	42918824	1897	1897	1897	1897	0
448	20231201	123500	42918824	1897	1895	1897	1895	957
449	20231201	123400	41103931	1888	1888	1888	1888	0
450	20231201	123300	41103931	1888	1888	1888	1888	0
451	20231201	123200	41103931	1888	1888	1888	1888	0
452	20231201	123100	41103931	1888	1888	1888	1888	0
453	20231201	123000	41103931	1888	1888	1888	1888	0
454	20231201	122900	41103931	1888	1894	1894	1888	1000
455	20231201	122800	39215151	1895	1895	1895	1895	0
456	20231201	122700	39215151	1895	1895	1895	1895	0
457	20231201	122600	39215151	1895	1895	1895	1895	0
458	20231201	122500	39215151	1895	1895	1895	1895	0
459	20231201	122400	39215151	1895	1895	1895	1895	0
460	20231201	122300	39215151	1895	1895	1895	1895	0
461	20231201	122200	39215151	1895	1895	1895	1895	0
462	20231201	122100	39215151	1895	1895	1895	1895	30
463	20231201	122000	39158301	1895	1895	1895	1895	0
464	20231201	121900	39158301	1895	1895	1895	1895	0
465	20231201	121800	39158301	1895	1895	1895	1895	0
466	20231201	121700	39158301	1895	1895	1895	1895	0
467	20231201	121600	39158301	1895	1895	1895	1895	0
468	20231201	121500	39158301	1895	1895	1895	1895	100
469	20231201	121400	38968801	1887	1887	1887	1887	0
470	20231201	121300	38968801	1887	1887	1887	1887	0
471	20231201	121200	38968801	1887	1887	1887	1887	0
472	20231201	121100	38968801	1887	1887	1887	1887	0
473	20231201	121000	38968801	1887	1887	1887	1887	0
474	20231201	120900	38968801	1887	1887	1887	1887	0
475	20231201	120800	38968801	1887	1887	1887	1887	0
476	20231201	120700	38968801	1887	1887	1887	1887	20
477	20231201	120600	38931061	1890	1890	1890	1890	0
478	20231201	120500	38931061	1890	1890	1890	1890	0
479	20231201	120400	38931061	1890	1890	1890	1890	0
480	20231201	120300	38931061	1890	1890	1890	1890	1
481	20231201	120200	38929171	1890	1890	1890	1890	0
482	20231201	120100	38929171	1890	1890	1890	1890	0
483	20231201	120000	38929171	1890	1890	1890	1890	0
484	20231201	115900	38929171	1890	1889	1890	1889	1000
485	20231201	115800	37039180	1890	1890	1890	1890	0
486	20231201	115700	37039180	1890	1890	1890	1890	0
487	20231201	115600	37039180	1890	1890	1890	1890	0
488	20231201	115500	37039180	1890	1890	1890	1890	0
489	20231201	115400	37039180	1890	1890	1890	1890	0
490	20231201	115300	37039180	1890	1890	1890	1890	0
491	20231201	115200	37039180	1890	1890	1890	1890	0
492	20231201	115100	37039180	1890	1890	1890	1890	0
493	20231201	115000	37039180	1890	1890	1890	1890	7
494	20231201	114900	37025950	1890	1890	1890	1890	0
495	20231201	114800	37025950	1890	1890	1890	1890	0
496	20231201	114700	37025950	1890	1890	1890	1890	0
497	20231201	114600	37025950	1890	1890	1890	1890	0
498	20231201	114500	37025950	1890	1890	1890	1890	0
499	20231201	114400	37025950	1890	1890	1890	1890	0
500	20231201	114300	37025950	1890	1890	1890	1890	0
501	20231201	114200	37025950	1890	1890	1890	1890	56
502	20231201	114100	36920110	1890	1890	1890	1890	0
503	20231201	114000	36920110	1890	1890	1890	1890	0
504	20231201	113900	36920110	1890	1890	1890	1890	0
505	20231201	113800	36920110	1890	1890	1890	1890	0
506	20231201	113700	36920110	1890	1890	1890	1890	0
507	20231201	113600	36920110	1890	1890	1890	1890	0
508	20231201	113500	36920110	1890	1890	1890	1890	0
509	20231201	113400	36920110	1890	1890	1890	1890	0
510	20231201	113300	36920110	1890	1888	1890	1888	526
511	20231201	113200	35925972	1886	1886	1886	1886	0
512	20231201	113100	35925972	1886	1886	1886	1886	0
513	20231201	113000	35925972	1886	1886	1886	1886	0
514	20231201	112900	35925972	1886	1886	1886	1886	0
515	20231201	112800	35925972	1886	1886	1886	1886	0
516	20231201	112700	35925972	1886	1886	1886	1886	0
517	20231201	112600	35925972	1886	1886	1886	1886	0
518	20231201	112500	35925972	1886	1886	1886	1886	0
519	20231201	112400	35925972	1886	1886	1886	1886	0
520	20231201	112300	35925972	1886	1886	1886	1886	0
521	20231201	112200	35925972	1886	1886	1886	1886	0
522	20231201	112100	35925972	1886	1886	1886	1886	0
523	20231201	112000	35925972	1886	1886	1886	1886	0
524	20231201	111900	35925972	1886	1888	1888	1886	69
525	20231201	111800	35795784	1888	1888	1888	1888	0
526	20231201	111700	35795784	1888	1888	1888	1888	0
527	20231201	111600	35795784	1888	1888	1888	1888	0
528	20231201	111500	35795784	1888	1888	1888	1888	1100
529	20231201	111400	33718984	1888	1888	1888	1888	0
530	20231201	111300	33718984	1888	1888	1888	1888	0
531	20231201	111200	33718984	1888	1888	1888	1888	0
532	20231201	111100	33718984	1888	1888	1888	1888	1000
533	20231201	111000	31830984	1888	1889	1889	1888	22
534	20231201	110900	31789447	1889	1889	1889	1889	12
535	20231201	110800	31766779	1890	1890	1890	1890	0
536	20231201	110700	31766779	1890	1890	1890	1890	6
537	20231201	110600	31755439	1890	1890	1890	1890	5
538	20231201	110500	31745989	1890	1890	1890	1890	5
539	20231201	110400	31736539	1890	1890	1890	1890	8
540	20231201	110300	31721419	1888	1890	1890	1888	962
541	20231201	110200	29905103	1890	1890	1890	1890	0
542	20231201	110100	29905103	1890	1889	1890	1889	16
543	20231201	110000	29874877	1890	1890	1890	1890	15
544	20231201	105900	29846527	1890	1890	1890	1890	0
545	20231201	105800	29846527	1890	1890	1890	1890	0
546	20231201	105700	29846527	1890	1890	1890	1890	0
547	20231201	105600	29846527	1890	1890	1890	1890	11
548	20231201	105500	29825737	1890	1890	1890	1890	0
549	20231201	105400	29825737	1890	1889	1890	1889	52
550	20231201	105300	29727507	1890	1890	1890	1890	6
551	20231201	105200	29716167	1890	1890	1890	1890	0
552	20231201	105100	29716167	1890	1890	1890	1890	3
553	20231201	105000	29710497	1889	1889	1890	1889	102
554	20231201	104900	29517817	1889	1889	1889	1889	0
555	20231201	104800	29517817	1889	1889	1889	1889	0
556	20231201	104700	29517817	1889	1889	1889	1889	0
557	20231201	104600	29517817	1889	1889	1889	1889	102
558	20231201	104500	29325139	1889	1889	1889	1889	0
559	20231201	104400	29325139	1889	1889	1889	1889	0
560	20231201	104300	29325139	1889	1889	1889	1889	0
561	20231201	104200	29325139	1889	1889	1889	1889	451
562	20231201	104100	28473200	1890	1890	1890	1890	0
563	20231201	104000	28473200	1890	1890	1890	1890	5
564	20231201	103900	28463750	1890	1890	1890	1890	0
565	20231201	103800	28463750	1890	1890	1890	1890	0
566	20231201	103700	28463750	1890	1890	1890	1890	0
567	20231201	103600	28463750	1890	1890	1890	1890	7
568	20231201	103500	28450520	1889	1894	1894	1889	360
569	20231201	103400	27769996	1895	1895	1895	1895	5
570	20231201	103300	27760521	1895	1894	1895	1894	4
571	20231201	103200	27752943	1895	1895	1895	1895	0
572	20231201	103100	27752943	1895	1895	1895	1895	5
573	20231201	103000	27743468	1895	1896	1896	1895	405
574	20231201	102900	26975593	1896	1896	1896	1896	17
575	20231201	102800	26943361	1897	1897	1897	1897	30
576	20231201	102700	26886451	1897	1897	1897	1897	0
577	20231201	102600	26886451	1897	1897	1897	1897	0
578	20231201	102500	26886451	1897	1896	1897	1896	79
579	20231201	102400	26736665	1897	1897	1897	1897	0
580	20231201	102300	26736665	1897	1897	1897	1897	0
581	20231201	102200	26736665	1897	1897	1897	1897	6
582	20231201	102100	26725283	1897	1897	1897	1897	6
583	20231201	102000	26713901	1896	1897	1897	1896	107
584	20231201	101900	26510923	1897	1897	1897	1897	0
585	20231201	101800	26510923	1897	1897	1897	1897	552
586	20231201	101700	25463779	1897	1896	1897	1896	417
587	20231201	101600	24673145	1896	1896	1896	1896	500
588	20231201	101500	23725145	1896	1896	1896	1896	0
589	20231201	101400	23725145	1896	1896	1896	1896	0
590	20231201	101300	23725145	1896	1896	1896	1896	15
591	20231201	101200	23696705	1896	1896	1896	1896	0
592	20231201	101100	23696705	1896	1896	1896	1896	0
593	20231201	101000	23696705	1896	1896	1896	1896	0
594	20231201	100900	23696705	1896	1896	1896	1896	174
595	20231201	100800	23366801	1896	1896	1896	1896	450
596	20231201	100700	22513601	1896	1896	1896	1896	550
597	20231201	100600	21470801	1894	1894	1894	1894	0
598	20231201	100500	21470801	1894	1894	1894	1894	0
599	20231201	100400	21470801	1894	1894	1894	1894	0
600	20231201	100300	21470801	1894	1894	1894	1894	0
601	20231201	100200	21470801	1894	1896	1896	1894	31
602	20231201	100100	21412048	1896	1896	1896	1896	0
603	20231201	100000	21412048	1896	1896	1896	1896	0
604	20231201	095900	21412048	1896	1896	1896	1896	0
605	20231201	095800	21412048	1896	1896	1896	1896	0
606	20231201	095700	21412048	1896	1896	1896	1896	10
607	20231201	095600	21393088	1896	1896	1896	1896	8
608	20231201	095500	21377920	1896	1896	1896	1896	0
609	20231201	095400	21377920	1896	1896	1896	1896	5
610	20231201	095300	21368440	1895	1895	1895	1895	50
611	20231201	095200	21273690	1895	1895	1895	1895	2
612	20231201	095100	21269900	1895	1895	1895	1895	0
613	20231201	095000	21269900	1895	1895	1895	1895	0
614	20231201	094900	21269900	1895	1895	1895	1895	0
615	20231201	094800	21269900	1895	1895	1895	1895	0
616	20231201	094700	21269900	1895	1895	1895	1895	0
617	20231201	094600	21269900	1895	1895	1895	1895	0
618	20231201	094500	21269900	1895	1895	1895	1895	0
619	20231201	094400	21269900	1895	1895	1895	1895	0
620	20231201	094300	21269900	1895	1895	1895	1895	10
621	20231201	094200	21250950	1896	1896	1896	1896	0
622	20231201	094100	21250950	1896	1896	1896	1896	180
623	20231201	094000	20909670	1896	1896	1896	1896	2
624	20231201	093900	20905878	1896	1896	1896	1896	0
625	20231201	093800	20905878	1896	1896	1896	1896	0
626	20231201	093700	20905878	1896	1896	1896	1896	0
627	20231201	093600	20905878	1896	1896	1896	1896	0
628	20231201	093500	20905878	1896	1896	1896	1896	1
629	20231201	093400	20903982	1896	1896	1896	1896	5
630	20231201	093300	20894502	1876	1876	1876	1876	0
631	20231201	093200	20894502	1876	1876	1876	1876	0
632	20231201	093100	20894502	1876	1876	1876	1876	0
633	20231201	093000	20894502	1876	1876	1876	1876	0
634	20231201	092900	20894502	1876	1887	1887	1876	2000
635	20231201	092800	17140970	1887	1887	1887	1887	0
636	20231201	092700	17140970	1887	1887	1887	1887	0
637	20231201	092600	17140970	1887	1887	1887	1887	0
638	20231201	092500	17140970	1887	1887	1887	1887	0
639	20231201	092400	17140970	1887	1887	1887	1887	0
640	20231201	092300	17140970	1887	1887	1887	1887	0
641	20231201	092200	17140970	1887	1887	1887	1887	1
642	20231201	092100	17139083	1887	1887	1887	1887	0
643	20231201	092000	17139083	1887	1887	1887	1887	0
644	20231201	091900	17139083	1887	1887	1887	1887	0
645	20231201	091800	17139083	1887	1887	1887	1887	0
646	20231201	091700	17139083	1887	1887	1887	1887	0
647	20231201	091600	17139083	1887	1887	1887	1887	145
648	20231201	091500	16865468	1876	1885	1885	1876	400
649	20231201	091400	16112454	1887	1887	1887	1887	0
650	20231201	091300	16112454	1887	1887	1887	1887	5
651	20231201	091200	16103019	1900	1900	1900	1900	0
652	20231201	091100	16103019	1900	1900	1900	1900	400
653	20231201	091000	15343019	1908	1908	1908	1908	0
654	20231201	090900	15343019	1908	1908	1908	1908	0
655	20231201	090800	15343019	1908	1908	1908	1908	0
656	20231201	090700	15343019	1908	1908	1908	1908	0
657	20231201	090600	15343019	1908	1908	1908	1908	9
658	20231201	090500	15325847	1884	1884	1884	1884	1153
659	20231201	090400	13153595	1884	1884	1884	1884	0
660	20231201	090300	13153595	1884	1885	1885	1884	145
661	20231201	090200	12880305	1884	1885	1885	1884	100
662	20231201	090100	12691887	1887	1887	1887	1887	20
663	20231201	090000	12654147	1890	1909	1909	1890	6654