KissMeData/198440/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202900	31319699	1674	1674	1674	1674	166
3	20231204	202800	31319699	1674	1674	1674	1674	0
4	20231204	202700	31319699	1674	1674	1674	1674	0
5	20231204	202600	31319699	1674	1674	1674	1674	0
6	20231204	202500	31319699	1674	1674	1674	1674	0
7	20231204	202400	31319699	1674	1674	1674	1674	0
8	20231204	202300	31319699	1674	1674	1674	1674	0
9	20231204	202200	31319699	1674	1674	1674	1674	0
10	20231204	202100	31319699	1674	1674	1674	1674	0
11	20231204	202000	31319699	1674	1674	1674	1674	0
12	20231204	201900	31319699	1674	1674	1674	1674	0
13	20231204	201800	31319699	1674	1674	1674	1674	0
14	20231204	201700	31319699	1674	1674	1674	1674	0
15	20231204	201600	31319699	1674	1674	1674	1674	0
16	20231204	201500	31319699	1674	1674	1674	1674	0
17	20231204	201400	31319699	1674	1674	1674	1674	0
18	20231204	201300	31319699	1674	1674	1674	1674	0
19	20231204	201200	31319699	1674	1674	1674	1674	0
20	20231204	201100	31319699	1674	1674	1674	1674	0
21	20231204	201000	31319699	1674	1674	1674	1674	0
22	20231204	200900	31319699	1674	1674	1674	1674	0
23	20231204	200800	31319699	1674	1674	1674	1674	0
24	20231204	200700	31319699	1674	1674	1674	1674	0
25	20231204	200600	31319699	1674	1674	1674	1674	0
26	20231204	200500	31319699	1674	1674	1674	1674	0
27	20231204	200400	31319699	1674	1674	1674	1674	0
28	20231204	200300	31319699	1674	1674	1674	1674	0
29	20231204	200200	31319699	1674	1674	1674	1674	0
30	20231204	200100	31319699	1674	1674	1674	1674	0
31	20231204	200000	31319699	1674	1674	1674	1674	0
32	20231204	195900	31319699	1674	1674	1674	1674	166
33	20231204	195800	31319699	1674	1674	1674	1674	0
34	20231204	195700	31319699	1674	1674	1674	1674	0
35	20231204	195600	31319699	1674	1674	1674	1674	0
36	20231204	195500	31319699	1674	1674	1674	1674	0
37	20231204	195400	31319699	1674	1674	1674	1674	0
38	20231204	195300	31319699	1674	1674	1674	1674	0
39	20231204	195200	31319699	1674	1674	1674	1674	0
40	20231204	195100	31319699	1674	1674	1674	1674	0
41	20231204	195000	31319699	1674	1674	1674	1674	0
42	20231204	194900	31319699	1674	1674	1674	1674	0
43	20231204	194800	31319699	1674	1674	1674	1674	0
44	20231204	194700	31319699	1674	1674	1674	1674	0
45	20231204	194600	31319699	1674	1674	1674	1674	0
46	20231204	194500	31319699	1674	1674	1674	1674	0
47	20231204	194400	31319699	1674	1674	1674	1674	0
48	20231204	194300	31319699	1674	1674	1674	1674	0
49	20231204	194200	31319699	1674	1674	1674	1674	0
50	20231204	194100	31319699	1674	1674	1674	1674	0
51	20231204	194000	31319699	1674	1674	1674	1674	0
52	20231204	193900	31319699	1674	1674	1674	1674	0
53	20231204	193800	31319699	1674	1674	1674	1674	0
54	20231204	193700	31319699	1674	1674	1674	1674	0
55	20231204	193600	31319699	1674	1674	1674	1674	0
56	20231204	193500	31319699	1674	1674	1674	1674	0
57	20231204	193400	31319699	1674	1674	1674	1674	0
58	20231204	193300	31319699	1674	1674	1674	1674	0
59	20231204	193200	31319699	1674	1674	1674	1674	0
60	20231204	193100	31319699	1674	1674	1674	1674	0
61	20231204	193000	31319699	1674	1674	1674	1674	0
62	20231204	192900	31319699	1674	1674	1674	1674	166
63	20231204	192800	31319699	1674	1674	1674	1674	0
64	20231204	192700	31319699	1674	1674	1674	1674	0
65	20231204	192600	31319699	1674	1674	1674	1674	0
66	20231204	192500	31319699	1674	1674	1674	1674	0
67	20231204	192400	31319699	1674	1674	1674	1674	0
68	20231204	192300	31319699	1674	1674	1674	1674	0
69	20231204	192200	31319699	1674	1674	1674	1674	0
70	20231204	192100	31319699	1674	1674	1674	1674	0
71	20231204	192000	31319699	1674	1674	1674	1674	0
72	20231204	191900	31319699	1674	1674	1674	1674	0
73	20231204	191800	31319699	1674	1674	1674	1674	0
74	20231204	191700	31319699	1674	1674	1674	1674	0
75	20231204	191600	31319699	1674	1674	1674	1674	0
76	20231204	191500	31319699	1674	1674	1674	1674	0
77	20231204	191400	31319699	1674	1674	1674	1674	0
78	20231204	191300	31319699	1674	1674	1674	1674	0
79	20231204	191200	31319699	1674	1674	1674	1674	0
80	20231204	191100	31319699	1674	1674	1674	1674	0
81	20231204	191000	31319699	1674	1674	1674	1674	0
82	20231204	190900	31319699	1674	1674	1674	1674	0
83	20231204	190800	31319699	1674	1674	1674	1674	0
84	20231204	190700	31319699	1674	1674	1674	1674	0
85	20231204	190600	31319699	1674	1674	1674	1674	0
86	20231204	190500	31319699	1674	1674	1674	1674	0
87	20231204	190400	31319699	1674	1674	1674	1674	0
88	20231204	190300	31319699	1674	1674	1674	1674	0
89	20231204	190200	31319699	1674	1674	1674	1674	0
90	20231204	190100	31319699	1674	1674	1674	1674	0
91	20231204	190000	31319699	1674	1674	1674	1674	0
92	20231204	185900	31319699	1674	1674	1674	1674	166
93	20231204	185800	31319699	1674	1674	1674	1674	0
94	20231204	185700	31319699	1674	1674	1674	1674	0
95	20231204	185600	31319699	1674	1674	1674	1674	0
96	20231204	185500	31319699	1674	1674	1674	1674	0
97	20231204	185400	31319699	1674	1674	1674	1674	0
98	20231204	185300	31319699	1674	1674	1674	1674	0
99	20231204	185200	31319699	1674	1674	1674	1674	0
100	20231204	185100	31319699	1674	1674	1674	1674	0
101	20231204	185000	31319699	1674	1674	1674	1674	0
102	20231204	184900	31319699	1674	1674	1674	1674	0
103	20231204	184800	31319699	1674	1674	1674	1674	0
104	20231204	184700	31319699	1674	1674	1674	1674	0
105	20231204	184600	31319699	1674	1674	1674	1674	0
106	20231204	184500	31319699	1674	1674	1674	1674	0
107	20231204	184400	31319699	1674	1674	1674	1674	0
108	20231204	184300	31319699	1674	1674	1674	1674	0
109	20231204	184200	31319699	1674	1674	1674	1674	0
110	20231204	184100	31319699	1674	1674	1674	1674	0
111	20231204	184000	31319699	1674	1674	1674	1674	0
112	20231204	183900	31319699	1674	1674	1674	1674	0
113	20231204	183800	31319699	1674	1674	1674	1674	0
114	20231204	183700	31319699	1674	1674	1674	1674	0
115	20231204	183600	31319699	1674	1674	1674	1674	0
116	20231204	183500	31319699	1674	1674	1674	1674	0
117	20231204	183400	31319699	1674	1674	1674	1674	0
118	20231204	183300	31319699	1674	1674	1674	1674	0
119	20231204	183200	31319699	1674	1674	1674	1674	0
120	20231204	183100	31319699	1674	1674	1674	1674	0
121	20231204	183000	31319699	1674	1674	1674	1674	0
122	20231204	182900	31319699	1674	1674	1674	1674	166
123	20231204	182800	31319699	1674	1674	1674	1674	0
124	20231204	182700	31319699	1674	1674	1674	1674	0
125	20231204	182600	31319699	1674	1674	1674	1674	0
126	20231204	182500	31319699	1674	1674	1674	1674	0
127	20231204	182400	31319699	1674	1674	1674	1674	0
128	20231204	182300	31319699	1674	1674	1674	1674	0
129	20231204	182200	31319699	1674	1674	1674	1674	0
130	20231204	182100	31319699	1674	1674	1674	1674	0
131	20231204	182000	31319699	1674	1674	1674	1674	0
132	20231204	181900	31319699	1674	1674	1674	1674	0
133	20231204	181800	31319699	1674	1674	1674	1674	0
134	20231204	181700	31319699	1674	1674	1674	1674	0
135	20231204	181600	31319699	1674	1674	1674	1674	0
136	20231204	181500	31319699	1674	1674	1674	1674	0
137	20231204	181400	31319699	1674	1674	1674	1674	0
138	20231204	181300	31319699	1674	1674	1674	1674	0
139	20231204	181200	31319699	1674	1674	1674	1674	0
140	20231204	181100	31319699	1674	1674	1674	1674	0
141	20231204	181000	31319699	1674	1674	1674	1674	0
142	20231204	180900	31319699	1674	1674	1674	1674	0
143	20231204	180800	31319699	1674	1674	1674	1674	0
144	20231204	180700	31319699	1674	1674	1674	1674	0
145	20231204	180600	31319699	1674	1674	1674	1674	0
146	20231204	180500	31319699	1674	1674	1674	1674	0
147	20231204	180400	31319699	1674	1674	1674	1674	0
148	20231204	180300	31319699	1674	1674	1674	1674	0
149	20231204	180200	31319699	1674	1674	1674	1674	0
150	20231204	180100	31319699	1674	1674	1674	1674	0
151	20231204	180000	31319699	1674	1674	1674	1674	0
152	20231204	175900	31319699	1674	1674	1674	1674	166
153	20231204	175800	31319699	1674	1674	1674	1674	0
154	20231204	175700	31319699	1674	1674	1674	1674	0
155	20231204	175600	31319699	1674	1674	1674	1674	0
156	20231204	175500	31319699	1674	1674	1674	1674	0
157	20231204	175400	31319699	1674	1674	1674	1674	0
158	20231204	175300	31319699	1674	1674	1674	1674	0
159	20231204	175200	31319699	1674	1674	1674	1674	0
160	20231204	175100	31319699	1674	1674	1674	1674	0
161	20231204	175000	31319699	1674	1674	1674	1674	0
162	20231204	174900	31319699	1674	1674	1674	1674	0
163	20231204	174800	31319699	1674	1674	1674	1674	0
164	20231204	174700	31319699	1674	1674	1674	1674	0
165	20231204	174600	31319699	1674	1674	1674	1674	0
166	20231204	174500	31319699	1674	1674	1674	1674	0
167	20231204	174400	31319699	1674	1674	1674	1674	0
168	20231204	174300	31319699	1674	1674	1674	1674	0
169	20231204	174200	31319699	1674	1674	1674	1674	0
170	20231204	174100	31319699	1674	1674	1674	1674	0
171	20231204	174000	31319699	1674	1674	1674	1674	0
172	20231204	173900	31319699	1674	1674	1674	1674	0
173	20231204	173800	31319699	1674	1674	1674	1674	0
174	20231204	173700	31319699	1674	1674	1674	1674	0
175	20231204	173600	31319699	1674	1674	1674	1674	0
176	20231204	173500	31319699	1674	1674	1674	1674	0
177	20231204	173400	31319699	1674	1674	1674	1674	0
178	20231204	173300	31319699	1674	1674	1674	1674	0
179	20231204	173200	31319699	1674	1674	1674	1674	0
180	20231204	173100	31319699	1674	1674	1674	1674	0
181	20231204	173000	31319699	1674	1674	1674	1674	0
182	20231204	172900	31319699	1674	1674	1674	1674	166
183	20231204	172800	31319699	1674	1674	1674	1674	0
184	20231204	172700	31319699	1674	1674	1674	1674	0
185	20231204	172600	31319699	1674	1674	1674	1674	0
186	20231204	172500	31319699	1674	1674	1674	1674	0
187	20231204	172400	31319699	1674	1674	1674	1674	0
188	20231204	172300	31319699	1674	1674	1674	1674	0
189	20231204	172200	31319699	1674	1674	1674	1674	0
190	20231204	172100	31319699	1674	1674	1674	1674	0
191	20231204	172000	31319699	1674	1674	1674	1674	0
192	20231204	171900	31319699	1674	1674	1674	1674	0
193	20231204	171800	31319699	1674	1674	1674	1674	0
194	20231204	171700	31319699	1674	1674	1674	1674	0
195	20231204	171600	31319699	1674	1674	1674	1674	0
196	20231204	171500	31319699	1674	1674	1674	1674	0
197	20231204	171400	31319699	1674	1674	1674	1674	0
198	20231204	171300	31319699	1674	1674	1674	1674	0
199	20231204	171200	31319699	1674	1674	1674	1674	0
200	20231204	171100	31319699	1674	1674	1674	1674	0
201	20231204	171000	31319699	1674	1674	1674	1674	0
202	20231204	170900	31319699	1674	1674	1674	1674	0
203	20231204	170800	31319699	1674	1674	1674	1674	0
204	20231204	170700	31319699	1674	1674	1674	1674	0
205	20231204	170600	31319699	1674	1674	1674	1674	0
206	20231204	170500	31319699	1674	1674	1674	1674	0
207	20231204	170400	31319699	1674	1674	1674	1674	0
208	20231204	170300	31319699	1674	1674	1674	1674	0
209	20231204	170200	31319699	1674	1674	1674	1674	0
210	20231204	170100	31319699	1674	1674	1674	1674	0
211	20231204	170000	31319699	1674	1674	1674	1674	0
212	20231204	165900	31319699	1674	1674	1674	1674	166
213	20231204	165800	31319699	1674	1674	1674	1674	0
214	20231204	165700	31319699	1674	1674	1674	1674	0
215	20231204	165600	31319699	1674	1674	1674	1674	0
216	20231204	165500	31319699	1674	1674	1674	1674	0
217	20231204	165400	31319699	1674	1674	1674	1674	0
218	20231204	165300	31319699	1674	1674	1674	1674	0
219	20231204	165200	31319699	1674	1674	1674	1674	0
220	20231204	165100	31319699	1674	1674	1674	1674	0
221	20231204	165000	31319699	1674	1674	1674	1674	0
222	20231204	164900	31319699	1674	1674	1674	1674	0
223	20231204	164800	31319699	1674	1674	1674	1674	0
224	20231204	164700	31319699	1674	1674	1674	1674	0
225	20231204	164600	31319699	1674	1674	1674	1674	0
226	20231204	164500	31319699	1674	1674	1674	1674	0
227	20231204	164400	31319699	1674	1674	1674	1674	0
228	20231204	164300	31319699	1674	1674	1674	1674	0
229	20231204	164200	31319699	1674	1674	1674	1674	0
230	20231204	164100	31319699	1674	1674	1674	1674	0
231	20231204	164000	31319699	1674	1674	1674	1674	0
232	20231204	163900	31319699	1674	1674	1674	1674	0
233	20231204	163800	31319699	1674	1674	1674	1674	0
234	20231204	163700	31319699	1674	1674	1674	1674	0
235	20231204	163600	31319699	1674	1674	1674	1674	0
236	20231204	163500	31319699	1674	1674	1674	1674	0
237	20231204	163400	31319699	1674	1674	1674	1674	0
238	20231204	163300	31319699	1674	1674	1674	1674	0
239	20231204	163200	31319699	1674	1674	1674	1674	0
240	20231204	163100	31319699	1674	1674	1674	1674	0
241	20231204	163000	31319699	1674	1674	1674	1674	0
242	20231204	162900	31319699	1674	1674	1674	1674	166
243	20231204	162800	31319699	1674	1674	1674	1674	0
244	20231204	162700	31319699	1674	1674	1674	1674	0
245	20231204	162600	31319699	1674	1674	1674	1674	0
246	20231204	162500	31319699	1674	1674	1674	1674	0
247	20231204	162400	31319699	1674	1674	1674	1674	0
248	20231204	162300	31319699	1674	1674	1674	1674	0
249	20231204	162200	31319699	1674	1674	1674	1674	0
250	20231204	162100	31319699	1674	1674	1674	1674	0
251	20231204	162000	31319699	1674	1674	1674	1674	0
252	20231204	161900	31319699	1674	1674	1674	1674	0
253	20231204	161800	31319699	1674	1674	1674	1674	0
254	20231204	161700	31319699	1674	1674	1674	1674	0
255	20231204	161600	31319699	1674	1674	1674	1674	0
256	20231204	161500	31319699	1674	1674	1674	1674	0
257	20231204	161400	31319699	1674	1674	1674	1674	0
258	20231204	161300	31319699	1674	1674	1674	1674	0
259	20231204	161200	31319699	1674	1674	1674	1674	0
260	20231204	161100	31319699	1674	1674	1674	1674	0
261	20231204	161000	31319699	1674	1674	1674	1674	0
262	20231204	160900	31319699	1674	1674	1674	1674	0
263	20231204	160800	31319699	1674	1674	1674	1674	0
264	20231204	160700	31319699	1674	1674	1674	1674	0
265	20231204	160600	31319699	1674	1674	1674	1674	0
266	20231204	160500	31319699	1674	1674	1674	1674	0
267	20231204	160400	31319699	1674	1674	1674	1674	0
268	20231204	160300	31319699	1674	1674	1674	1674	0
269	20231204	160200	31319699	1674	1674	1674	1674	0
270	20231204	160100	31319699	1674	1674	1674	1674	0
271	20231204	160000	31319699	1674	1674	1674	1674	0
272	20231204	155900	31319699	1674	1674	1674	1674	166
273	20231204	155800	31319699	1674	1674	1674	1674	0
274	20231204	155700	31319699	1674	1674	1674	1674	0
275	20231204	155600	31319699	1674	1674	1674	1674	0
276	20231204	155500	31319699	1674	1674	1674	1674	0
277	20231204	155400	31319699	1674	1674	1674	1674	0
278	20231204	155300	31319699	1674	1674	1674	1674	0
279	20231204	155200	31319699	1674	1674	1674	1674	0
280	20231204	155100	31319699	1674	1674	1674	1674	0
281	20231204	155000	31319699	1674	1674	1674	1674	0
282	20231204	154900	31319699	1674	1674	1674	1674	0
283	20231204	154800	31319699	1674	1674	1674	1674	0
284	20231204	154700	31319699	1674	1674	1674	1674	0
285	20231204	154600	31319699	1674	1674	1674	1674	0
286	20231204	154500	31319699	1674	1674	1674	1674	0
287	20231204	154400	31319699	1674	1674	1674	1674	0
288	20231204	154300	31319699	1674	1674	1674	1674	0
289	20231204	154200	31319699	1674	1674	1674	1674	0
290	20231204	154100	31319699	1674	1674	1674	1674	0
291	20231204	154000	31319699	1674	1674	1674	1674	0
292	20231204	153900	31319699	1674	1674	1674	1674	0
293	20231204	153800	31319699	1674	1674	1674	1674	0
294	20231204	153700	31319699	1674	1674	1674	1674	0
295	20231204	153600	31319699	1674	1674	1674	1674	0
296	20231204	153500	31319699	1674	1674	1674	1674	0
297	20231204	153400	31319699	1674	1674	1674	1674	0
298	20231204	153300	31319699	1674	1674	1674	1674	0
299	20231204	153200	31319699	1674	1674	1674	1674	0
300	20231204	153100	31319699	1674	1674	1674	1674	0
301	20231204	153000	31319699	1674	1674	1674	1674	166
302	20231204	152900	31041815	1673	1673	1673	1673	0
303	20231204	152800	31041815	1673	1673	1673	1673	0
304	20231204	152700	31041815	1673	1673	1673	1673	0
305	20231204	152600	31041815	1673	1673	1673	1673	0
306	20231204	152500	31041815	1673	1673	1673	1673	0
307	20231204	152400	31041815	1673	1673	1673	1673	0
308	20231204	152300	31041815	1673	1673	1673	1673	0
309	20231204	152200	31041815	1673	1673	1673	1673	0
310	20231204	152100	31041815	1673	1673	1673	1673	0
311	20231204	152000	31041815	1673	1673	1673	1673	0
312	20231204	151900	31041815	1673	1673	1673	1673	1
313	20231204	151800	31040142	1669	1669	1669	1669	0
314	20231204	151700	31040142	1669	1669	1669	1669	7
315	20231204	151600	31028459	1668	1673	1673	1668	70
316	20231204	151500	30911489	1673	1673	1673	1673	0
317	20231204	151400	30911489	1673	1673	1673	1673	0
318	20231204	151300	30911489	1673	1673	1673	1673	0
319	20231204	151200	30911489	1673	1673	1673	1673	0
320	20231204	151100	30911489	1673	1673	1673	1673	0
321	20231204	151000	30911489	1673	1673	1673	1673	0
322	20231204	150900	30911489	1673	1673	1673	1673	0
323	20231204	150800	30911489	1673	1673	1673	1673	0
324	20231204	150700	30911489	1673	1673	1673	1673	0
325	20231204	150600	30911489	1673	1673	1673	1673	0
326	20231204	150500	30911489	1673	1672	1673	1672	25
327	20231204	150400	30869667	1673	1673	1673	1673	0
328	20231204	150300	30869667	1673	1673	1673	1673	0
329	20231204	150200	30869667	1673	1673	1673	1673	1
330	20231204	150100	30867994	1667	1667	1667	1667	0
331	20231204	150000	30867994	1667	1667	1667	1667	0
332	20231204	145900	30867994	1667	1667	1667	1667	0
333	20231204	145800	30867994	1667	1667	1667	1667	0
334	20231204	145700	30867994	1667	1667	1667	1667	0
335	20231204	145600	30867994	1667	1667	1667	1667	0
336	20231204	145500	30867994	1667	1667	1667	1667	0
337	20231204	145400	30867994	1667	1667	1667	1667	120
338	20231204	145300	30667954	1667	1667	1667	1667	0
339	20231204	145200	30667954	1667	1669	1669	1667	1062
340	20231204	145100	28896614	1671	1671	1671	1671	0
341	20231204	145000	28896614	1671	1671	1671	1671	0
342	20231204	144900	28896614	1671	1671	1671	1671	0
343	20231204	144800	28896614	1671	1671	1671	1671	10
344	20231204	144700	28879904	1670	1670	1670	1670	0
345	20231204	144600	28879904	1670	1670	1670	1670	1323
346	20231204	144500	26670494	1670	1671	1671	1670	248
347	20231204	144400	26256088	1672	1673	1673	1672	44
348	20231204	144300	26182519	1673	1673	1673	1673	5
349	20231204	144200	26174154	1673	1673	1673	1673	2
350	20231204	144100	26170808	1673	1673	1673	1673	71
351	20231204	144000	26052025	1673	1673	1673	1673	1
352	20231204	143900	26050352	1673	1673	1673	1673	1
353	20231204	143800	26048679	1673	1673	1673	1673	230
354	20231204	143700	25663889	1675	1675	1675	1675	0
355	20231204	143600	25663889	1675	1675	1675	1675	0
356	20231204	143500	25663889	1675	1675	1675	1675	0
357	20231204	143400	25663889	1675	1675	1675	1675	0
358	20231204	143300	25663889	1675	1675	1675	1675	0
359	20231204	143200	25663889	1675	1675	1675	1675	0
360	20231204	143100	25663889	1675	1675	1675	1675	0
361	20231204	143000	25663889	1675	1675	1675	1675	0
362	20231204	142900	25663889	1675	1675	1675	1675	0
363	20231204	142800	25663889	1675	1674	1675	1673	101
364	20231204	142700	25494903	1675	1675	1675	1675	0
365	20231204	142600	25494903	1675	1675	1675	1675	0
366	20231204	142500	25494903	1675	1675	1675	1675	0
367	20231204	142400	25494903	1675	1675	1675	1675	0
368	20231204	142300	25494903	1675	1675	1675	1675	0
369	20231204	142200	25494903	1675	1675	1675	1675	0
370	20231204	142100	25494903	1675	1675	1675	1675	0
371	20231204	142000	25494903	1675	1675	1675	1675	0
372	20231204	141900	25494903	1675	1675	1675	1675	0
373	20231204	141800	25494903	1675	1675	1675	1675	0
374	20231204	141700	25494903	1675	1675	1675	1675	0
375	20231204	141600	25494903	1675	1675	1675	1675	0
376	20231204	141500	25494903	1675	1675	1675	1675	0
377	20231204	141400	25494903	1675	1675	1675	1675	0
378	20231204	141300	25494903	1675	1675	1675	1675	0
379	20231204	141200	25494903	1675	1675	1675	1675	0
380	20231204	141100	25494903	1675	1675	1675	1675	0
381	20231204	141000	25494903	1675	1675	1675	1675	0
382	20231204	140900	25494903	1675	1675	1675	1675	26
383	20231204	140800	25451353	1675	1675	1675	1675	0
384	20231204	140700	25451353	1675	1675	1675	1675	0
385	20231204	140600	25451353	1675	1675	1675	1675	5
386	20231204	140500	25442978	1678	1678	1678	1678	0
387	20231204	140400	25442978	1678	1678	1678	1678	0
388	20231204	140300	25442978	1678	1678	1678	1678	49
389	20231204	140200	25360756	1678	1678	1678	1678	0
390	20231204	140100	25360756	1678	1678	1678	1678	0
391	20231204	140000	25360756	1678	1678	1678	1678	1
392	20231204	135900	25359078	1678	1678	1678	1678	1
393	20231204	135800	25357400	1674	1674	1674	1674	600
394	20231204	135700	24353000	1674	1674	1674	1674	0
395	20231204	135600	24353000	1674	1674	1674	1674	1
396	20231204	135500	24351326	1675	1675	1675	1675	0
397	20231204	135400	24351326	1675	1675	1675	1675	1476
398	20231204	135300	21879026	1675	1675	1675	1675	24
399	20231204	135200	21838826	1675	1675	1675	1675	0
400	20231204	135100	21838826	1675	1675	1675	1675	488
401	20231204	135000	21021426	1676	1676	1676	1676	0
402	20231204	134900	21021426	1676	1676	1676	1676	1
403	20231204	134800	21019750	1676	1676	1676	1676	10
404	20231204	134700	21002990	1676	1676	1676	1676	0
405	20231204	134600	21002990	1676	1676	1676	1676	0
406	20231204	134500	21002990	1676	1676	1676	1676	6
407	20231204	134400	20992934	1676	1676	1676	1676	75
408	20231204	134300	20867234	1679	1679	1679	1679	0
409	20231204	134200	20867234	1679	1679	1679	1679	0
410	20231204	134100	20867234	1679	1679	1679	1679	0
411	20231204	134000	20867234	1679	1678	1679	1678	40
412	20231204	133900	20800079	1679	1679	1679	1679	0
413	20231204	133800	20800079	1679	1679	1679	1679	0
414	20231204	133700	20800079	1679	1679	1679	1679	0
415	20231204	133600	20800079	1679	1679	1679	1679	0
416	20231204	133500	20800079	1679	1679	1679	1679	0
417	20231204	133400	20800079	1679	1679	1679	1679	0
418	20231204	133300	20800079	1679	1679	1679	1679	0
419	20231204	133200	20800079	1679	1679	1679	1679	0
420	20231204	133100	20800079	1679	1679	1679	1679	0
421	20231204	133000	20800079	1679	1679	1679	1679	0
422	20231204	132900	20800079	1679	1679	1679	1679	10
423	20231204	132800	20783289	1679	1679	1679	1679	0
424	20231204	132700	20783289	1679	1679	1679	1679	0
425	20231204	132600	20783289	1679	1679	1679	1679	0
426	20231204	132500	20783289	1679	1679	1679	1679	0
427	20231204	132400	20783289	1679	1679	1679	1679	0
428	20231204	132300	20783289	1679	1675	1679	1675	121
429	20231204	132200	20580610	1674	1674	1674	1674	359
430	20231204	132100	19979644	1675	1675	1675	1675	0
431	20231204	132000	19979644	1675	1675	1675	1675	641
432	20231204	131900	18905969	1677	1677	1677	1677	0
433	20231204	131800	18905969	1677	1677	1677	1677	2
434	20231204	131700	18902615	1679	1679	1679	1679	0
435	20231204	131600	18902615	1679	1679	1679	1679	0
436	20231204	131500	18902615	1679	1679	1679	1679	0
437	20231204	131400	18902615	1679	1679	1679	1679	0
438	20231204	131300	18902615	1679	1679	1679	1679	0
439	20231204	131200	18902615	1679	1679	1679	1679	0
440	20231204	131100	18902615	1679	1679	1679	1679	8
441	20231204	131000	18889183	1679	1679	1679	1679	0
442	20231204	130900	18889183	1679	1679	1679	1679	194
443	20231204	130800	18563457	1679	1679	1679	1679	0
444	20231204	130700	18563457	1679	1679	1679	1679	0
445	20231204	130600	18563457	1679	1679	1679	1679	298
446	20231204	130500	18063115	1677	1677	1677	1677	0
447	20231204	130400	18063115	1677	1677	1677	1677	661
448	20231204	130300	16954618	1677	1677	1677	1677	89
449	20231204	130200	16805365	1675	1675	1675	1675	0
450	20231204	130100	16805365	1675	1675	1675	1675	0
451	20231204	130000	16805365	1675	1675	1675	1675	0
452	20231204	125900	16805365	1675	1675	1675	1675	20
453	20231204	125800	16771865	1677	1677	1677	1677	0
454	20231204	125700	16771865	1677	1677	1677	1677	0
455	20231204	125600	16771865	1677	1677	1677	1677	11
456	20231204	125500	16753418	1677	1677	1677	1677	0
457	20231204	125400	16753418	1677	1677	1677	1677	0
458	20231204	125300	16753418	1677	1677	1677	1677	0
459	20231204	125200	16753418	1677	1677	1677	1677	1
460	20231204	125100	16751741	1676	1676	1676	1676	0
461	20231204	125000	16751741	1676	1676	1676	1676	0
462	20231204	124900	16751741	1676	1676	1676	1676	0
463	20231204	124800	16751741	1676	1676	1676	1676	0
464	20231204	124700	16751741	1676	1676	1676	1676	91
465	20231204	124600	16599225	1677	1677	1677	1677	5
466	20231204	124500	16590840	1677	1677	1677	1677	0
467	20231204	124400	16590840	1677	1677	1677	1677	1
468	20231204	124300	16589163	1677	1677	1677	1677	0
469	20231204	124200	16589163	1677	1677	1677	1677	0
470	20231204	124100	16589163	1677	1677	1677	1677	0
471	20231204	124000	16589163	1677	1677	1677	1677	201
472	20231204	123900	16252086	1677	1677	1677	1677	0
473	20231204	123800	16252086	1677	1677	1677	1677	0
474	20231204	123700	16252086	1677	1677	1677	1677	130
475	20231204	123600	16034076	1677	1677	1677	1677	0
476	20231204	123500	16034076	1677	1677	1677	1677	0
477	20231204	123400	16034076	1677	1677	1677	1677	0
478	20231204	123300	16034076	1677	1677	1677	1677	0
479	20231204	123200	16034076	1677	1677	1677	1677	1230
480	20231204	123100	13971366	1677	1677	1677	1677	0
481	20231204	123000	13971366	1677	1677	1677	1677	0
482	20231204	122900	13971366	1677	1677	1677	1677	0
483	20231204	122800	13971366	1677	1677	1677	1677	0
484	20231204	122700	13971366	1677	1677	1677	1677	0
485	20231204	122600	13971366	1677	1677	1677	1677	0
486	20231204	122500	13971366	1677	1677	1677	1677	0
487	20231204	122400	13971366	1677	1677	1677	1677	200
488	20231204	122300	13635966	1677	1678	1678	1677	300
489	20231204	122200	13132669	1679	1679	1679	1679	0
490	20231204	122100	13132669	1679	1679	1679	1679	4
491	20231204	122000	13125953	1678	1678	1678	1678	298
492	20231204	121900	12625909	1679	1679	1679	1679	0
493	20231204	121800	12625909	1679	1679	1679	1679	0
494	20231204	121700	12625909	1679	1679	1679	1679	3
495	20231204	121600	12620872	1679	1679	1679	1679	0
496	20231204	121500	12620872	1679	1679	1679	1679	0
497	20231204	121400	12620872	1679	1679	1679	1679	10
498	20231204	121300	12604082	1678	1678	1678	1678	0
499	20231204	121200	12604082	1678	1678	1678	1678	6
500	20231204	121100	12594014	1678	1678	1678	1678	0
501	20231204	121000	12594014	1678	1678	1678	1678	0
502	20231204	120900	12594014	1678	1678	1678	1678	0
503	20231204	120800	12594014	1678	1678	1678	1678	865
504	20231204	120700	11142544	1678	1678	1678	1678	0
505	20231204	120600	11142544	1678	1679	1679	1678	41
506	20231204	120500	11073745	1679	1679	1679	1679	0
507	20231204	120400	11073745	1679	1679	1679	1679	0
508	20231204	120300	11073745	1679	1679	1679	1679	0
509	20231204	120200	11073745	1679	1679	1679	1679	0
510	20231204	120100	11073745	1679	1679	1679	1679	0
511	20231204	120000	11073745	1679	1679	1679	1679	9
512	20231204	115900	11058634	1679	1679	1679	1679	18
513	20231204	115800	11028412	1678	1678	1678	1678	16
514	20231204	115700	11001564	1678	1678	1678	1678	0
515	20231204	115600	11001564	1678	1678	1678	1678	0
516	20231204	115500	11001564	1678	1678	1678	1678	0
517	20231204	115400	11001564	1678	1678	1678	1678	210
518	20231204	115300	10649184	1679	1679	1679	1679	12
519	20231204	115200	10629036	1679	1678	1679	1678	330
520	20231204	115100	10075292	1678	1678	1678	1678	0
521	20231204	115000	10075292	1678	1678	1678	1678	0
522	20231204	114900	10075292	1678	1678	1678	1678	0
523	20231204	114800	10075292	1678	1678	1678	1678	0
524	20231204	114700	10075292	1678	1678	1678	1678	0
525	20231204	114600	10075292	1678	1678	1678	1678	0
526	20231204	114500	10075292	1678	1678	1678	1678	0
527	20231204	114400	10075292	1678	1678	1678	1678	0
528	20231204	114300	10075292	1678	1678	1678	1678	0
529	20231204	114200	10075292	1678	1678	1678	1678	0
530	20231204	114100	10075292	1678	1678	1678	1678	0
531	20231204	114000	10075292	1678	1678	1678	1678	0
532	20231204	113900	10075292	1678	1678	1678	1678	0
533	20231204	113800	10075292	1678	1678	1678	1678	0
534	20231204	113700	10075292	1678	1678	1678	1678	0
535	20231204	113600	10075292	1678	1678	1678	1678	0
536	20231204	113500	10075292	1678	1678	1678	1678	0
537	20231204	113400	10075292	1678	1678	1678	1678	0
538	20231204	113300	10075292	1678	1678	1678	1678	0
539	20231204	113200	10075292	1678	1678	1678	1678	0
540	20231204	113100	10075292	1678	1678	1678	1678	0
541	20231204	113000	10075292	1678	1678	1678	1678	1
542	20231204	112900	10073614	1678	1678	1678	1678	0
543	20231204	112800	10073614	1678	1678	1678	1678	0
544	20231204	112700	10073614	1678	1678	1678	1678	0
545	20231204	112600	10073614	1678	1678	1678	1678	0
546	20231204	112500	10073614	1678	1678	1678	1678	0
547	20231204	112400	10073614	1678	1678	1678	1678	6
548	20231204	112300	10063546	1678	1678	1678	1678	0
549	20231204	112200	10063546	1678	1678	1678	1678	1
550	20231204	112100	10061868	1671	1672	1672	1671	872
551	20231204	112000	8604749	1673	1673	1673	1673	2
552	20231204	111900	8601403	1676	1676	1676	1676	4
553	20231204	111800	8594699	1677	1677	1677	1677	0
554	20231204	111700	8594699	1677	1677	1677	1677	0
555	20231204	111600	8594699	1677	1677	1677	1677	100
556	20231204	111500	8426999	1677	1677	1677	1677	0
557	20231204	111400	8426999	1677	1677	1677	1677	10
558	20231204	111300	8410229	1678	1678	1678	1678	5
559	20231204	111200	8401839	1678	1678	1678	1678	0
560	20231204	111100	8401839	1678	1678	1678	1678	0
561	20231204	111000	8401839	1678	1678	1678	1678	0
562	20231204	110900	8401839	1678	1678	1678	1678	0
563	20231204	110800	8401839	1678	1678	1678	1678	0
564	20231204	110700	8401839	1678	1678	1678	1678	0
565	20231204	110600	8401839	1678	1678	1678	1678	6
566	20231204	110500	8391771	1678	1678	1678	1678	58
567	20231204	110400	8294447	1678	1678	1678	1678	0
568	20231204	110300	8294447	1678	1678	1678	1678	0
569	20231204	110200	8294447	1678	1678	1678	1678	1
570	20231204	110100	8292769	1678	1678	1678	1678	0
571	20231204	110000	8292769	1678	1678	1678	1678	1
572	20231204	105900	8291091	1671	1671	1671	1671	0
573	20231204	105800	8291091	1671	1671	1671	1671	0
574	20231204	105700	8291091	1671	1671	1671	1671	0
575	20231204	105600	8291091	1671	1673	1673	1671	31
576	20231204	105500	8239264	1678	1678	1678	1678	1
577	20231204	105400	8237586	1678	1678	1678	1678	0
578	20231204	105300	8237586	1678	1678	1678	1678	0
579	20231204	105200	8237586	1678	1678	1678	1678	100
580	20231204	105100	8069786	1678	1678	1678	1678	10
581	20231204	105000	8053006	1676	1676	1676	1676	0
582	20231204	104900	8053006	1676	1676	1676	1676	0
583	20231204	104800	8053006	1676	1676	1676	1676	0
584	20231204	104700	8053006	1676	1676	1676	1676	0
585	20231204	104600	8053006	1676	1676	1676	1676	0
586	20231204	104500	8053006	1676	1676	1676	1676	31
587	20231204	104400	8001050	1678	1678	1678	1678	0
588	20231204	104300	8001050	1678	1678	1678	1678	1
589	20231204	104200	7999372	1676	1676	1676	1676	0
590	20231204	104100	7999372	1676	1676	1676	1676	0
591	20231204	104000	7999372	1676	1676	1676	1676	0
592	20231204	103900	7999372	1676	1676	1676	1676	0
593	20231204	103800	7999372	1676	1676	1676	1676	0
594	20231204	103700	7999372	1676	1676	1676	1676	0
595	20231204	103600	7999372	1676	1676	1676	1676	0
596	20231204	103500	7999372	1676	1676	1676	1676	0
597	20231204	103400	7999372	1676	1676	1676	1676	0
598	20231204	103300	7999372	1676	1676	1676	1676	0
599	20231204	103200	7999372	1676	1676	1676	1676	0
600	20231204	103100	7999372	1676	1676	1676	1676	0
601	20231204	103000	7999372	1676	1676	1676	1676	0
602	20231204	102900	7999372	1676	1676	1676	1676	33
603	20231204	102800	7944064	1676	1676	1676	1676	0
604	20231204	102700	7944064	1676	1676	1676	1676	0
605	20231204	102600	7944064	1676	1676	1676	1676	0
606	20231204	102500	7944064	1676	1676	1676	1676	0
607	20231204	102400	7944064	1676	1676	1676	1676	0
608	20231204	102300	7944064	1676	1676	1676	1676	0
609	20231204	102200	7944064	1676	1676	1676	1676	1
610	20231204	102100	7942388	1676	1676	1676	1676	0
611	20231204	102000	7942388	1676	1676	1676	1676	0
612	20231204	101900	7942388	1676	1676	1676	1676	0
613	20231204	101800	7942388	1676	1676	1676	1676	0
614	20231204	101700	7942388	1676	1676	1676	1676	0
615	20231204	101600	7942388	1676	1676	1676	1676	500
616	20231204	101500	7104388	1676	1676	1676	1676	0
617	20231204	101400	7104388	1676	1676	1676	1676	1
618	20231204	101300	7102712	1671	1671	1671	1671	0
619	20231204	101200	7102712	1671	1671	1671	1671	0
620	20231204	101100	7102712	1671	1671	1671	1671	0
621	20231204	101000	7102712	1671	1671	1671	1671	0
622	20231204	100900	7102712	1671	1671	1671	1671	1
623	20231204	100800	7101041	1670	1670	1670	1670	0
624	20231204	100700	7101041	1670	1670	1670	1670	485
625	20231204	100600	6291091	1670	1674	1674	1670	200
626	20231204	100500	5956307	1676	1676	1676	1676	0
627	20231204	100400	5956307	1676	1676	1676	1676	2
628	20231204	100300	5952955	1676	1676	1676	1674	318
629	20231204	100200	5420516	1676	1676	1676	1676	0
630	20231204	100100	5420516	1676	1676	1676	1676	0
631	20231204	100000	5420516	1676	1676	1676	1676	0
632	20231204	095900	5420516	1676	1676	1676	1676	0
633	20231204	095800	5420516	1676	1676	1676	1676	0
634	20231204	095700	5420516	1676	1676	1676	1676	0
635	20231204	095600	5420516	1676	1676	1676	1676	0
636	20231204	095500	5420516	1676	1676	1676	1676	0
637	20231204	095400	5420516	1676	1676	1676	1676	0
638	20231204	095300	5420516	1676	1676	1676	1676	0
639	20231204	095200	5420516	1676	1676	1676	1676	6
640	20231204	095100	5410460	1676	1676	1676	1676	0
641	20231204	095000	5410460	1676	1676	1676	1676	0
642	20231204	094900	5410460	1676	1676	1676	1676	0
643	20231204	094800	5410460	1676	1676	1676	1676	0
644	20231204	094700	5410460	1676	1676	1676	1676	0
645	20231204	094600	5410460	1676	1676	1676	1676	20
646	20231204	094500	5376940	1676	1676	1676	1676	20
647	20231204	094400	5343420	1676	1674	1676	1674	759
648	20231204	094300	4071969	1674	1674	1674	1674	841
649	20231204	094200	2664135	1674	1674	1674	1674	2
650	20231204	094100	2660787	1674	1674	1674	1674	6
651	20231204	094000	2650743	1674	1675	1675	1674	13
652	20231204	093900	2628978	1675	1675	1675	1673	13
653	20231204	093800	2607225	1675	1675	1675	1675	0
654	20231204	093700	2607225	1675	1675	1675	1675	0
655	20231204	093600	2607225	1675	1675	1675	1675	1
656	20231204	093500	2605550	1674	1675	1675	1674	4
657	20231204	093400	2598851	1676	1676	1676	1676	1
658	20231204	093300	2597175	1675	1675	1675	1675	11
659	20231204	093200	2578750	1666	1667	1667	1666	21
660	20231204	093100	2543744	1667	1667	1667	1667	0
661	20231204	093000	2543744	1667	1675	1675	1667	35
662	20231204	092900	2485359	1679	1679	1679	1679	0
663	20231204	092800	2485359	1679	1679	1679	1679	0
664	20231204	092700	2485359	1679	1679	1679	1679	12
665	20231204	092600	2465211	1679	1679	1679	1679	50
666	20231204	092500	2381261	1679	1679	1679	1679	0
667	20231204	092400	2381261	1679	1679	1679	1679	6
668	20231204	092300	2371187	1664	1664	1664	1664	0
669	20231204	092200	2371187	1664	1664	1664	1664	2
670	20231204	092100	2367859	1679	1677	1679	1677	6
671	20231204	092000	2357791	1679	1679	1679	1679	1
672	20231204	091900	2356112	1664	1671	1671	1663	160
673	20231204	091800	2089742	1679	1679	1679	1679	0
674	20231204	091700	2089742	1679	1679	1679	1679	1
675	20231204	091600	2088063	1668	1679	1679	1668	2
676	20231204	091500	2084716	1678	1678	1678	1678	0
677	20231204	091400	2084716	1678	1678	1678	1678	598
678	20231204	091300	1081272	1678	1678	1678	1678	0
679	20231204	091200	1081272	1678	1678	1678	1678	2
680	20231204	091100	1077916	1678	1678	1678	1678	1
681	20231204	091000	1076238	1676	1676	1676	1676	0
682	20231204	090900	1076238	1676	1664	1676	1664	104
683	20231204	090800	903158	1664	1664	1664	1664	8
684	20231204	090700	889846	1676	1676	1676	1676	0
685	20231204	090600	889846	1676	1676	1676	1676	0
686	20231204	090500	889846	1676	1676	1676	1676	0
687	20231204	090400	889846	1676	1676	1676	1676	338
688	20231204	090300	323358	1676	1664	1676	1664	2
689	20231204	090200	320018	1676	1676	1676	1676	31
690	20231204	090100	268062	1678	1678	1678	1678	140
691	20231204	090000	33142	1678	1656	1678	1656	20