KissMeData/205500/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203100	119146194	1872	1872	1872	1872	4291
3	20231204	203000	119146194	1872	1872	1872	1872	0
4	20231204	202900	119146194	1872	1872	1872	1872	0
5	20231204	202800	119146194	1872	1872	1872	1872	0
6	20231204	202700	119146194	1872	1872	1872	1872	0
7	20231204	202600	119146194	1872	1872	1872	1872	0
8	20231204	202500	119146194	1872	1872	1872	1872	0
9	20231204	202400	119146194	1872	1872	1872	1872	0
10	20231204	202300	119146194	1872	1872	1872	1872	0
11	20231204	202200	119146194	1872	1872	1872	1872	0
12	20231204	202100	119146194	1872	1872	1872	1872	0
13	20231204	202000	119146194	1872	1872	1872	1872	0
14	20231204	201900	119146194	1872	1872	1872	1872	0
15	20231204	201800	119146194	1872	1872	1872	1872	0
16	20231204	201700	119146194	1872	1872	1872	1872	0
17	20231204	201600	119146194	1872	1872	1872	1872	0
18	20231204	201500	119146194	1872	1872	1872	1872	0
19	20231204	201400	119146194	1872	1872	1872	1872	0
20	20231204	201300	119146194	1872	1872	1872	1872	0
21	20231204	201200	119146194	1872	1872	1872	1872	0
22	20231204	201100	119146194	1872	1872	1872	1872	0
23	20231204	201000	119146194	1872	1872	1872	1872	0
24	20231204	200900	119146194	1872	1872	1872	1872	0
25	20231204	200800	119146194	1872	1872	1872	1872	0
26	20231204	200700	119146194	1872	1872	1872	1872	0
27	20231204	200600	119146194	1872	1872	1872	1872	0
28	20231204	200500	119146194	1872	1872	1872	1872	0
29	20231204	200400	119146194	1872	1872	1872	1872	0
30	20231204	200300	119146194	1872	1872	1872	1872	0
31	20231204	200200	119146194	1872	1872	1872	1872	0
32	20231204	200100	119146194	1872	1872	1872	1872	4291
33	20231204	200000	119146194	1872	1872	1872	1872	0
34	20231204	195900	119146194	1872	1872	1872	1872	0
35	20231204	195800	119146194	1872	1872	1872	1872	0
36	20231204	195700	119146194	1872	1872	1872	1872	0
37	20231204	195600	119146194	1872	1872	1872	1872	0
38	20231204	195500	119146194	1872	1872	1872	1872	0
39	20231204	195400	119146194	1872	1872	1872	1872	0
40	20231204	195300	119146194	1872	1872	1872	1872	0
41	20231204	195200	119146194	1872	1872	1872	1872	0
42	20231204	195100	119146194	1872	1872	1872	1872	0
43	20231204	195000	119146194	1872	1872	1872	1872	0
44	20231204	194900	119146194	1872	1872	1872	1872	0
45	20231204	194800	119146194	1872	1872	1872	1872	0
46	20231204	194700	119146194	1872	1872	1872	1872	0
47	20231204	194600	119146194	1872	1872	1872	1872	0
48	20231204	194500	119146194	1872	1872	1872	1872	0
49	20231204	194400	119146194	1872	1872	1872	1872	0
50	20231204	194300	119146194	1872	1872	1872	1872	0
51	20231204	194200	119146194	1872	1872	1872	1872	0
52	20231204	194100	119146194	1872	1872	1872	1872	0
53	20231204	194000	119146194	1872	1872	1872	1872	0
54	20231204	193900	119146194	1872	1872	1872	1872	0
55	20231204	193800	119146194	1872	1872	1872	1872	0
56	20231204	193700	119146194	1872	1872	1872	1872	0
57	20231204	193600	119146194	1872	1872	1872	1872	0
58	20231204	193500	119146194	1872	1872	1872	1872	0
59	20231204	193400	119146194	1872	1872	1872	1872	0
60	20231204	193300	119146194	1872	1872	1872	1872	0
61	20231204	193200	119146194	1872	1872	1872	1872	0
62	20231204	193100	119146194	1872	1872	1872	1872	4291
63	20231204	193000	119146194	1872	1872	1872	1872	0
64	20231204	192900	119146194	1872	1872	1872	1872	0
65	20231204	192800	119146194	1872	1872	1872	1872	0
66	20231204	192700	119146194	1872	1872	1872	1872	0
67	20231204	192600	119146194	1872	1872	1872	1872	0
68	20231204	192500	119146194	1872	1872	1872	1872	0
69	20231204	192400	119146194	1872	1872	1872	1872	0
70	20231204	192300	119146194	1872	1872	1872	1872	0
71	20231204	192200	119146194	1872	1872	1872	1872	0
72	20231204	192100	119146194	1872	1872	1872	1872	0
73	20231204	192000	119146194	1872	1872	1872	1872	0
74	20231204	191900	119146194	1872	1872	1872	1872	0
75	20231204	191800	119146194	1872	1872	1872	1872	0
76	20231204	191700	119146194	1872	1872	1872	1872	0
77	20231204	191600	119146194	1872	1872	1872	1872	0
78	20231204	191500	119146194	1872	1872	1872	1872	0
79	20231204	191400	119146194	1872	1872	1872	1872	0
80	20231204	191300	119146194	1872	1872	1872	1872	0
81	20231204	191200	119146194	1872	1872	1872	1872	0
82	20231204	191100	119146194	1872	1872	1872	1872	0
83	20231204	191000	119146194	1872	1872	1872	1872	0
84	20231204	190900	119146194	1872	1872	1872	1872	0
85	20231204	190800	119146194	1872	1872	1872	1872	0
86	20231204	190700	119146194	1872	1872	1872	1872	0
87	20231204	190600	119146194	1872	1872	1872	1872	0
88	20231204	190500	119146194	1872	1872	1872	1872	0
89	20231204	190400	119146194	1872	1872	1872	1872	0
90	20231204	190300	119146194	1872	1872	1872	1872	0
91	20231204	190200	119146194	1872	1872	1872	1872	0
92	20231204	190100	119146194	1872	1872	1872	1872	4291
93	20231204	190000	119146194	1872	1872	1872	1872	0
94	20231204	185900	119146194	1872	1872	1872	1872	0
95	20231204	185800	119146194	1872	1872	1872	1872	0
96	20231204	185700	119146194	1872	1872	1872	1872	0
97	20231204	185600	119146194	1872	1872	1872	1872	0
98	20231204	185500	119146194	1872	1872	1872	1872	0
99	20231204	185400	119146194	1872	1872	1872	1872	0
100	20231204	185300	119146194	1872	1872	1872	1872	0
101	20231204	185200	119146194	1872	1872	1872	1872	0
102	20231204	185100	119146194	1872	1872	1872	1872	0
103	20231204	185000	119146194	1872	1872	1872	1872	0
104	20231204	184900	119146194	1872	1872	1872	1872	0
105	20231204	184800	119146194	1872	1872	1872	1872	0
106	20231204	184700	119146194	1872	1872	1872	1872	0
107	20231204	184600	119146194	1872	1872	1872	1872	0
108	20231204	184500	119146194	1872	1872	1872	1872	0
109	20231204	184400	119146194	1872	1872	1872	1872	0
110	20231204	184300	119146194	1872	1872	1872	1872	0
111	20231204	184200	119146194	1872	1872	1872	1872	0
112	20231204	184100	119146194	1872	1872	1872	1872	0
113	20231204	184000	119146194	1872	1872	1872	1872	0
114	20231204	183900	119146194	1872	1872	1872	1872	0
115	20231204	183800	119146194	1872	1872	1872	1872	0
116	20231204	183700	119146194	1872	1872	1872	1872	0
117	20231204	183600	119146194	1872	1872	1872	1872	0
118	20231204	183500	119146194	1872	1872	1872	1872	0
119	20231204	183400	119146194	1872	1872	1872	1872	0
120	20231204	183300	119146194	1872	1872	1872	1872	0
121	20231204	183200	119146194	1872	1872	1872	1872	0
122	20231204	183100	119146194	1872	1872	1872	1872	4291
123	20231204	183000	119146194	1872	1872	1872	1872	0
124	20231204	182900	119146194	1872	1872	1872	1872	0
125	20231204	182800	119146194	1872	1872	1872	1872	0
126	20231204	182700	119146194	1872	1872	1872	1872	0
127	20231204	182600	119146194	1872	1872	1872	1872	0
128	20231204	182500	119146194	1872	1872	1872	1872	0
129	20231204	182400	119146194	1872	1872	1872	1872	0
130	20231204	182300	119146194	1872	1872	1872	1872	0
131	20231204	182200	119146194	1872	1872	1872	1872	0
132	20231204	182100	119146194	1872	1872	1872	1872	0
133	20231204	182000	119146194	1872	1872	1872	1872	0
134	20231204	181900	119146194	1872	1872	1872	1872	0
135	20231204	181800	119146194	1872	1872	1872	1872	0
136	20231204	181700	119146194	1872	1872	1872	1872	0
137	20231204	181600	119146194	1872	1872	1872	1872	0
138	20231204	181500	119146194	1872	1872	1872	1872	0
139	20231204	181400	119146194	1872	1872	1872	1872	0
140	20231204	181300	119146194	1872	1872	1872	1872	0
141	20231204	181200	119146194	1872	1872	1872	1872	0
142	20231204	181100	119146194	1872	1872	1872	1872	0
143	20231204	181000	119146194	1872	1872	1872	1872	0
144	20231204	180900	119146194	1872	1872	1872	1872	0
145	20231204	180800	119146194	1872	1872	1872	1872	0
146	20231204	180700	119146194	1872	1872	1872	1872	0
147	20231204	180600	119146194	1872	1872	1872	1872	0
148	20231204	180500	119146194	1872	1872	1872	1872	0
149	20231204	180400	119146194	1872	1872	1872	1872	0
150	20231204	180300	119146194	1872	1872	1872	1872	0
151	20231204	180200	119146194	1872	1872	1872	1872	0
152	20231204	180100	119146194	1872	1872	1872	1872	4291
153	20231204	180000	119146194	1872	1872	1872	1872	0
154	20231204	175900	119146194	1872	1872	1872	1872	0
155	20231204	175800	119146194	1872	1872	1872	1872	0
156	20231204	175700	119146194	1872	1872	1872	1872	0
157	20231204	175600	119146194	1872	1872	1872	1872	0
158	20231204	175500	119146194	1872	1872	1872	1872	0
159	20231204	175400	119146194	1872	1872	1872	1872	0
160	20231204	175300	119146194	1872	1872	1872	1872	0
161	20231204	175200	119146194	1872	1872	1872	1872	0
162	20231204	175100	119146194	1872	1872	1872	1872	0
163	20231204	175000	119146194	1872	1872	1872	1872	0
164	20231204	174900	119146194	1872	1872	1872	1872	0
165	20231204	174800	119146194	1872	1872	1872	1872	0
166	20231204	174700	119146194	1872	1872	1872	1872	0
167	20231204	174600	119146194	1872	1872	1872	1872	0
168	20231204	174500	119146194	1872	1872	1872	1872	0
169	20231204	174400	119146194	1872	1872	1872	1872	0
170	20231204	174300	119146194	1872	1872	1872	1872	0
171	20231204	174200	119146194	1872	1872	1872	1872	0
172	20231204	174100	119146194	1872	1872	1872	1872	0
173	20231204	174000	119146194	1872	1872	1872	1872	0
174	20231204	173900	119146194	1872	1872	1872	1872	0
175	20231204	173800	119146194	1872	1872	1872	1872	0
176	20231204	173700	119146194	1872	1872	1872	1872	0
177	20231204	173600	119146194	1872	1872	1872	1872	0
178	20231204	173500	119146194	1872	1872	1872	1872	0
179	20231204	173400	119146194	1872	1872	1872	1872	0
180	20231204	173300	119146194	1872	1872	1872	1872	0
181	20231204	173200	119146194	1872	1872	1872	1872	0
182	20231204	173100	119146194	1872	1872	1872	1872	4291
183	20231204	173000	119146194	1872	1872	1872	1872	0
184	20231204	172900	119146194	1872	1872	1872	1872	0
185	20231204	172800	119146194	1872	1872	1872	1872	0
186	20231204	172700	119146194	1872	1872	1872	1872	0
187	20231204	172600	119146194	1872	1872	1872	1872	0
188	20231204	172500	119146194	1872	1872	1872	1872	0
189	20231204	172400	119146194	1872	1872	1872	1872	0
190	20231204	172300	119146194	1872	1872	1872	1872	0
191	20231204	172200	119146194	1872	1872	1872	1872	0
192	20231204	172100	119146194	1872	1872	1872	1872	0
193	20231204	172000	119146194	1872	1872	1872	1872	0
194	20231204	171900	119146194	1872	1872	1872	1872	0
195	20231204	171800	119146194	1872	1872	1872	1872	0
196	20231204	171700	119146194	1872	1872	1872	1872	0
197	20231204	171600	119146194	1872	1872	1872	1872	0
198	20231204	171500	119146194	1872	1872	1872	1872	0
199	20231204	171400	119146194	1872	1872	1872	1872	0
200	20231204	171300	119146194	1872	1872	1872	1872	0
201	20231204	171200	119146194	1872	1872	1872	1872	0
202	20231204	171100	119146194	1872	1872	1872	1872	0
203	20231204	171000	119146194	1872	1872	1872	1872	0
204	20231204	170900	119146194	1872	1872	1872	1872	0
205	20231204	170800	119146194	1872	1872	1872	1872	0
206	20231204	170700	119146194	1872	1872	1872	1872	0
207	20231204	170600	119146194	1872	1872	1872	1872	0
208	20231204	170500	119146194	1872	1872	1872	1872	0
209	20231204	170400	119146194	1872	1872	1872	1872	0
210	20231204	170300	119146194	1872	1872	1872	1872	0
211	20231204	170200	119146194	1872	1872	1872	1872	0
212	20231204	170100	119146194	1872	1872	1872	1872	4291
213	20231204	170000	119146194	1872	1872	1872	1872	0
214	20231204	165900	119146194	1872	1872	1872	1872	0
215	20231204	165800	119146194	1872	1872	1872	1872	0
216	20231204	165700	119146194	1872	1872	1872	1872	0
217	20231204	165600	119146194	1872	1872	1872	1872	0
218	20231204	165500	119146194	1872	1872	1872	1872	0
219	20231204	165400	119146194	1872	1872	1872	1872	0
220	20231204	165300	119146194	1872	1872	1872	1872	0
221	20231204	165200	119146194	1872	1872	1872	1872	0
222	20231204	165100	119146194	1872	1872	1872	1872	0
223	20231204	165000	119146194	1872	1872	1872	1872	0
224	20231204	164900	119146194	1872	1872	1872	1872	0
225	20231204	164800	119146194	1872	1872	1872	1872	0
226	20231204	164700	119146194	1872	1872	1872	1872	0
227	20231204	164600	119146194	1872	1872	1872	1872	0
228	20231204	164500	119146194	1872	1872	1872	1872	0
229	20231204	164400	119146194	1872	1872	1872	1872	0
230	20231204	164300	119146194	1872	1872	1872	1872	0
231	20231204	164200	119146194	1872	1872	1872	1872	0
232	20231204	164100	119146194	1872	1872	1872	1872	0
233	20231204	164000	119146194	1872	1872	1872	1872	0
234	20231204	163900	119146194	1872	1872	1872	1872	0
235	20231204	163800	119146194	1872	1872	1872	1872	0
236	20231204	163700	119146194	1872	1872	1872	1872	0
237	20231204	163600	119146194	1872	1872	1872	1872	0
238	20231204	163500	119146194	1872	1872	1872	1872	0
239	20231204	163400	119146194	1872	1872	1872	1872	0
240	20231204	163300	119146194	1872	1872	1872	1872	0
241	20231204	163200	119146194	1872	1872	1872	1872	0
242	20231204	163100	119146194	1872	1872	1872	1872	4291
243	20231204	163000	119146194	1872	1872	1872	1872	0
244	20231204	162900	119146194	1872	1872	1872	1872	0
245	20231204	162800	119146194	1872	1872	1872	1872	0
246	20231204	162700	119146194	1872	1872	1872	1872	0
247	20231204	162600	119146194	1872	1872	1872	1872	0
248	20231204	162500	119146194	1872	1872	1872	1872	0
249	20231204	162400	119146194	1872	1872	1872	1872	0
250	20231204	162300	119146194	1872	1872	1872	1872	0
251	20231204	162200	119146194	1872	1872	1872	1872	0
252	20231204	162100	119146194	1872	1872	1872	1872	0
253	20231204	162000	119146194	1872	1872	1872	1872	0
254	20231204	161900	119146194	1872	1872	1872	1872	0
255	20231204	161800	119146194	1872	1872	1872	1872	0
256	20231204	161700	119146194	1872	1872	1872	1872	0
257	20231204	161600	119146194	1872	1872	1872	1872	0
258	20231204	161500	119146194	1872	1872	1872	1872	0
259	20231204	161400	119146194	1872	1872	1872	1872	0
260	20231204	161300	119146194	1872	1872	1872	1872	0
261	20231204	161200	119146194	1872	1872	1872	1872	0
262	20231204	161100	119146194	1872	1872	1872	1872	0
263	20231204	161000	119146194	1872	1872	1872	1872	0
264	20231204	160900	119146194	1872	1872	1872	1872	0
265	20231204	160800	119146194	1872	1872	1872	1872	0
266	20231204	160700	119146194	1872	1872	1872	1872	0
267	20231204	160600	119146194	1872	1872	1872	1872	0
268	20231204	160500	119146194	1872	1872	1872	1872	0
269	20231204	160400	119146194	1872	1872	1872	1872	0
270	20231204	160300	119146194	1872	1872	1872	1872	0
271	20231204	160200	119146194	1872	1872	1872	1872	0
272	20231204	160100	119146194	1872	1872	1872	1872	4291
273	20231204	160000	119146194	1872	1872	1872	1872	0
274	20231204	155900	119146194	1872	1872	1872	1872	0
275	20231204	155800	119146194	1872	1872	1872	1872	0
276	20231204	155700	119146194	1872	1872	1872	1872	0
277	20231204	155600	119146194	1872	1872	1872	1872	0
278	20231204	155500	119146194	1872	1872	1872	1872	0
279	20231204	155400	119146194	1872	1872	1872	1872	0
280	20231204	155300	119146194	1872	1872	1872	1872	0
281	20231204	155200	119146194	1872	1872	1872	1872	0
282	20231204	155100	119146194	1872	1872	1872	1872	0
283	20231204	155000	119146194	1872	1872	1872	1872	0
284	20231204	154900	119146194	1872	1872	1872	1872	0
285	20231204	154800	119146194	1872	1872	1872	1872	0
286	20231204	154700	119146194	1872	1872	1872	1872	0
287	20231204	154600	119146194	1872	1872	1872	1872	0
288	20231204	154500	119146194	1872	1872	1872	1872	0
289	20231204	154400	119146194	1872	1872	1872	1872	0
290	20231204	154300	119146194	1872	1872	1872	1872	0
291	20231204	154200	119146194	1872	1872	1872	1872	0
292	20231204	154100	119146194	1872	1872	1872	1872	0
293	20231204	154000	119146194	1872	1872	1872	1872	0
294	20231204	153900	119146194	1872	1872	1872	1872	0
295	20231204	153800	119146194	1872	1872	1872	1872	0
296	20231204	153700	119146194	1872	1872	1872	1872	0
297	20231204	153600	119146194	1872	1872	1872	1872	0
298	20231204	153500	119146194	1872	1872	1872	1872	0
299	20231204	153400	119146194	1872	1872	1872	1872	0
300	20231204	153300	119146194	1872	1872	1872	1872	0
301	20231204	153200	119146194	1872	1872	1872	1872	0
302	20231204	153100	119146194	1872	1872	1872	1872	4291
303	20231204	153000	119146194	1872	1872	1872	1872	4291
304	20231204	152900	111113442	1872	1872	1872	1872	0
305	20231204	152800	111113442	1872	1872	1872	1872	0
306	20231204	152700	111113442	1872	1872	1872	1872	0
307	20231204	152600	111113442	1872	1872	1872	1872	0
308	20231204	152500	111113442	1872	1872	1872	1872	0
309	20231204	152400	111113442	1872	1872	1872	1872	0
310	20231204	152300	111113442	1872	1872	1872	1872	0
311	20231204	152200	111113442	1872	1872	1872	1872	0
312	20231204	152100	111113442	1872	1872	1872	1872	0
313	20231204	152000	111113442	1872	1872	1872	1872	0
314	20231204	151900	111113442	1872	1854	1872	1845	3725
315	20231204	151800	104186160	1858	1858	1858	1858	0
316	20231204	151700	104186160	1858	1858	1858	1858	0
317	20231204	151600	104186160	1858	1858	1858	1858	120
318	20231204	151500	103963200	1861	1861	1861	1861	110
319	20231204	151400	103758490	1847	1847	1847	1847	0
320	20231204	151300	103758490	1847	1847	1847	1847	0
321	20231204	151200	103758490	1847	1847	1847	1847	312
322	20231204	151100	103182226	1847	1847	1847	1847	13
323	20231204	151000	103158215	1847	1847	1847	1847	20
324	20231204	150900	103121275	1847	1847	1847	1847	0
325	20231204	150800	103121275	1847	1847	1847	1847	0
326	20231204	150700	103121275	1847	1847	1847	1847	30
327	20231204	150600	103065865	1847	1846	1847	1846	20
328	20231204	150500	103028926	1847	1847	1847	1847	0
329	20231204	150400	103028926	1847	1847	1847	1847	10
330	20231204	150300	103010456	1848	1848	1848	1848	5
331	20231204	150200	103001216	1870	1870	1870	1870	0
332	20231204	150100	103001216	1870	1836	1870	1836	2264
333	20231204	150000	98809829	1836	1836	1836	1836	200
334	20231204	145900	98442629	1840	1840	1840	1840	29
335	20231204	145800	98389269	1840	1840	1840	1840	71
336	20231204	145700	98258629	1840	1840	1840	1840	0
337	20231204	145600	98258629	1840	1840	1840	1840	0
338	20231204	145500	98258629	1840	1840	1840	1840	0
339	20231204	145400	98258629	1840	1840	1840	1840	61
340	20231204	145300	98146389	1840	1840	1840	1840	40
341	20231204	145200	98072789	1845	1833	1845	1833	1100
342	20231204	145100	96054178	1833	1833	1833	1833	0
343	20231204	145000	96054178	1833	1824	1833	1824	510
344	20231204	144900	95123848	1824	1824	1824	1824	0
345	20231204	144800	95123848	1824	1824	1824	1824	1
346	20231204	144700	95122024	1806	1806	1806	1806	0
347	20231204	144600	95122024	1806	1806	1806	1806	0
348	20231204	144500	95122024	1806	1818	1818	1806	786
349	20231204	144400	93697708	1835	1835	1835	1835	53
350	20231204	144300	93600453	1835	1835	1835	1835	0
351	20231204	144200	93600453	1835	1835	1835	1835	0
352	20231204	144100	93600453	1835	1820	1835	1820	501
353	20231204	144000	92688618	1820	1835	1835	1820	1317
354	20231204	143900	90286113	1843	1843	1843	1840	226
355	20231204	143800	89869655	1840	1837	1840	1837	52
356	20231204	143700	89774101	1848	1820	1848	1820	2160
357	20231204	143600	85828131	1824	1824	1824	1824	0
358	20231204	143500	85828131	1824	1824	1824	1824	0
359	20231204	143400	85828131	1824	1824	1824	1824	87
360	20231204	143300	85669443	1820	1820	1820	1820	1196
361	20231204	143200	83492723	1820	1814	1820	1814	80
362	20231204	143100	83347285	1814	1810	1814	1810	1100
363	20231204	143000	81353764	1806	1806	1806	1806	0
364	20231204	142900	81353764	1806	1806	1806	1806	1
365	20231204	142800	81351958	1809	1809	1809	1809	1
366	20231204	142700	81350149	1806	1806	1806	1806	0
367	20231204	142600	81350149	1806	1806	1806	1806	0
368	20231204	142500	81350149	1806	1809	1809	1806	109
369	20231204	142400	81152995	1809	1806	1809	1806	62
370	20231204	142300	81041020	1806	1806	1806	1806	0
371	20231204	142200	81041020	1806	1808	1808	1806	220
372	20231204	142100	80643660	1809	1809	1809	1809	6
373	20231204	142000	80632806	1809	1809	1809	1809	0
374	20231204	141900	80632806	1809	1809	1809	1809	1
375	20231204	141800	80630997	1809	1810	1810	1809	13
376	20231204	141700	80607470	1813	1811	1813	1811	15
377	20231204	141600	80580287	1803	1805	1805	1803	300
378	20231204	141500	80039183	1805	1806	1806	1805	50
379	20231204	141400	79948923	1813	1813	1813	1813	0
380	20231204	141300	79948923	1813	1813	1813	1813	1
381	20231204	141200	79947110	1805	1805	1805	1805	0
382	20231204	141100	79947110	1805	1805	1805	1805	200
383	20231204	141000	79586110	1805	1805	1805	1805	0
384	20231204	140900	79586110	1805	1805	1805	1805	0
385	20231204	140800	79586110	1805	1805	1805	1805	1
386	20231204	140700	79584305	1806	1806	1806	1806	0
387	20231204	140600	79584305	1806	1806	1806	1806	70
388	20231204	140500	79457885	1806	1809	1809	1806	165
389	20231204	140400	79159711	1810	1810	1810	1810	0
390	20231204	140300	79159711	1810	1810	1810	1810	155
391	20231204	140200	78879161	1809	1809	1809	1809	0
392	20231204	140100	78879161	1809	1809	1809	1809	10
393	20231204	140000	78861071	1809	1810	1810	1809	21
394	20231204	135900	78823081	1810	1810	1810	1810	3
395	20231204	135800	78817651	1810	1811	1811	1810	62
396	20231204	135700	78705373	1811	1814	1814	1811	286
397	20231204	135600	78186592	1814	1814	1814	1814	0
398	20231204	135500	78186592	1814	1813	1814	1813	20
399	20231204	135400	78150313	1814	1814	1814	1814	0
400	20231204	135300	78150313	1814	1814	1814	1814	0
401	20231204	135200	78150313	1814	1814	1814	1814	54
402	20231204	135100	78052357	1811	1811	1811	1811	117
403	20231204	135000	77840470	1811	1811	1811	1811	0
404	20231204	134900	77840470	1811	1811	1811	1811	33
405	20231204	134800	77780707	1810	1810	1810	1810	0
406	20231204	134700	77780707	1810	1810	1810	1810	0
407	20231204	134600	77780707	1810	1810	1810	1810	0
408	20231204	134500	77780707	1810	1810	1810	1810	0
409	20231204	134400	77780707	1810	1810	1810	1810	0
410	20231204	134300	77780707	1810	1810	1810	1810	0
411	20231204	134200	77780707	1810	1810	1810	1810	0
412	20231204	134100	77780707	1810	1810	1810	1810	0
413	20231204	134000	77780707	1810	1810	1810	1810	0
414	20231204	133900	77780707	1810	1810	1810	1810	0
415	20231204	133800	77780707	1810	1810	1810	1810	2
416	20231204	133700	77777087	1814	1814	1814	1814	0
417	20231204	133600	77777087	1814	1814	1814	1814	27
418	20231204	133500	77728109	1814	1814	1814	1814	0
419	20231204	133400	77728109	1814	1814	1814	1814	0
420	20231204	133300	77728109	1814	1814	1814	1814	0
421	20231204	133200	77728109	1814	1814	1814	1814	0
422	20231204	133100	77728109	1814	1814	1814	1814	0
423	20231204	133000	77728109	1814	1814	1814	1814	1
424	20231204	132900	77726295	1809	1809	1809	1809	0
425	20231204	132800	77726295	1809	1809	1809	1809	0
426	20231204	132700	77726295	1809	1809	1809	1809	0
427	20231204	132600	77726295	1809	1810	1810	1809	25
428	20231204	132500	77681060	1814	1814	1814	1814	0
429	20231204	132400	77681060	1814	1814	1814	1814	0
430	20231204	132300	77681060	1814	1814	1814	1814	0
431	20231204	132200	77681060	1814	1814	1814	1814	0
432	20231204	132100	77681060	1814	1814	1814	1814	0
433	20231204	132000	77681060	1814	1814	1814	1814	20
434	20231204	131900	77644780	1814	1814	1814	1814	0
435	20231204	131800	77644780	1814	1814	1814	1814	0
436	20231204	131700	77644780	1814	1814	1814	1814	0
437	20231204	131600	77644780	1814	1814	1814	1814	0
438	20231204	131500	77644780	1814	1814	1814	1814	0
439	20231204	131400	77644780	1814	1814	1814	1814	5
440	20231204	131300	77635710	1814	1814	1814	1814	0
441	20231204	131200	77635710	1814	1814	1814	1814	0
442	20231204	131100	77635710	1814	1813	1814	1813	5
443	20231204	131000	77626641	1814	1814	1814	1814	0
444	20231204	130900	77626641	1814	1814	1814	1814	72
445	20231204	130800	77496033	1814	1814	1814	1814	0
446	20231204	130700	77496033	1814	1814	1814	1814	0
447	20231204	130600	77496033	1814	1814	1814	1814	0
448	20231204	130500	77496033	1814	1814	1814	1814	0
449	20231204	130400	77496033	1814	1814	1814	1814	0
450	20231204	130300	77496033	1814	1814	1814	1814	0
451	20231204	130200	77496033	1814	1810	1814	1807	280
452	20231204	130100	76989554	1810	1810	1810	1810	0
453	20231204	130000	76989554	1810	1810	1810	1810	0
454	20231204	125900	76989554	1810	1810	1810	1810	1
455	20231204	125800	76987744	1813	1813	1813	1813	44
456	20231204	125700	76907972	1813	1810	1814	1810	141
457	20231204	125600	76652276	1810	1807	1810	1806	531
458	20231204	125500	75693007	1809	1810	1810	1809	81
459	20231204	125400	75546398	1813	1813	1813	1813	0
460	20231204	125300	75546398	1813	1813	1813	1813	0
461	20231204	125200	75546398	1813	1813	1813	1813	1
462	20231204	125100	75544585	1814	1814	1814	1814	0
463	20231204	125000	75544585	1814	1814	1814	1814	35
464	20231204	124900	75481095	1814	1814	1814	1814	154
465	20231204	124800	75201739	1822	1822	1822	1822	0
466	20231204	124700	75201739	1822	1822	1822	1822	0
467	20231204	124600	75201739	1822	1822	1822	1822	0
468	20231204	124500	75201739	1822	1822	1822	1822	0
469	20231204	124400	75201739	1822	1822	1822	1822	0
470	20231204	124300	75201739	1822	1822	1822	1822	0
471	20231204	124200	75201739	1822	1822	1822	1822	11
472	20231204	124100	75181697	1824	1824	1824	1824	0
473	20231204	124000	75181697	1824	1824	1824	1824	0
474	20231204	123900	75181697	1824	1824	1824	1824	0
475	20231204	123800	75181697	1824	1824	1824	1824	0
476	20231204	123700	75181697	1824	1824	1824	1824	0
477	20231204	123600	75181697	1824	1824	1824	1824	0
478	20231204	123500	75181697	1824	1824	1824	1824	0
479	20231204	123400	75181697	1824	1824	1824	1824	0
480	20231204	123300	75181697	1824	1824	1824	1824	0
481	20231204	123200	75181697	1824	1824	1824	1824	0
482	20231204	123100	75181697	1824	1824	1824	1824	2
483	20231204	123000	75178049	1824	1824	1824	1824	0
484	20231204	122900	75178049	1824	1824	1824	1824	0
485	20231204	122800	75178049	1824	1824	1824	1824	0
486	20231204	122700	75178049	1824	1824	1824	1824	1
487	20231204	122600	75176225	1824	1823	1824	1823	100
488	20231204	122500	74993835	1824	1824	1824	1824	0
489	20231204	122400	74993835	1824	1824	1824	1824	0
490	20231204	122300	74993835	1824	1824	1824	1824	0
491	20231204	122200	74993835	1824	1824	1824	1824	0
492	20231204	122100	74993835	1824	1812	1824	1812	204
493	20231204	122000	74624139	1813	1813	1813	1813	0
494	20231204	121900	74624139	1813	1813	1813	1813	0
495	20231204	121800	74624139	1813	1813	1813	1813	0
496	20231204	121700	74624139	1813	1813	1813	1813	200
497	20231204	121600	74261539	1814	1814	1814	1814	0
498	20231204	121500	74261539	1814	1814	1814	1814	10
499	20231204	121400	74243399	1814	1815	1815	1814	265
500	20231204	121300	73762671	1814	1814	1814	1814	0
501	20231204	121200	73762671	1814	1814	1814	1814	0
502	20231204	121100	73762671	1814	1816	1816	1814	509
503	20231204	121000	72839328	1824	1824	1824	1824	0
504	20231204	120900	72839328	1824	1824	1824	1824	0
505	20231204	120800	72839328	1824	1824	1824	1824	0
506	20231204	120700	72839328	1824	1824	1824	1824	0
507	20231204	120600	72839328	1824	1824	1824	1824	0
508	20231204	120500	72839328	1824	1824	1824	1824	0
509	20231204	120400	72839328	1824	1824	1824	1824	18
510	20231204	120300	72806496	1824	1823	1824	1823	132
511	20231204	120200	72565739	1824	1824	1824	1824	0
512	20231204	120100	72565739	1824	1824	1824	1824	0
513	20231204	120000	72565739	1824	1824	1824	1824	1
514	20231204	115900	72563915	1824	1824	1824	1824	0
515	20231204	115800	72563915	1824	1824	1824	1824	0
516	20231204	115700	72563915	1824	1824	1824	1824	1
517	20231204	115600	72562091	1814	1814	1814	1814	0
518	20231204	115500	72562091	1814	1814	1814	1814	0
519	20231204	115400	72562091	1814	1814	1814	1814	0
520	20231204	115300	72562091	1814	1814	1814	1814	0
521	20231204	115200	72562091	1814	1814	1814	1814	0
522	20231204	115100	72562091	1814	1814	1814	1814	0
523	20231204	115000	72562091	1814	1814	1814	1814	0
524	20231204	114900	72562091	1814	1814	1814	1814	0
525	20231204	114800	72562091	1814	1814	1814	1814	0
526	20231204	114700	72562091	1814	1825	1825	1814	396
527	20231204	114600	71839546	1825	1825	1825	1825	0
528	20231204	114500	71839546	1825	1825	1825	1825	0
529	20231204	114400	71839546	1825	1825	1825	1825	0
530	20231204	114300	71839546	1825	1825	1825	1825	0
531	20231204	114200	71839546	1825	1821	1825	1821	12
532	20231204	114100	71817690	1820	1820	1820	1820	0
533	20231204	114000	71817690	1820	1820	1820	1820	0
534	20231204	113900	71817690	1820	1820	1820	1820	0
535	20231204	113800	71817690	1820	1820	1820	1820	0
536	20231204	113700	71817690	1820	1820	1820	1820	0
537	20231204	113600	71817690	1820	1820	1820	1820	11
538	20231204	113500	71797670	1820	1820	1820	1820	50
539	20231204	113400	71706670	1822	1822	1822	1822	0
540	20231204	113300	71706670	1822	1822	1822	1822	0
541	20231204	113200	71706670	1822	1822	1822	1822	0
542	20231204	113100	71706670	1822	1822	1822	1822	0
543	20231204	113000	71706670	1822	1822	1822	1822	0
544	20231204	112900	71706670	1822	1822	1822	1822	1
545	20231204	112800	71704848	1813	1813	1813	1813	40
546	20231204	112700	71632328	1822	1822	1822	1822	0
547	20231204	112600	71632328	1822	1822	1822	1822	2
548	20231204	112500	71628684	1825	1825	1825	1825	0
549	20231204	112400	71628684	1825	1825	1825	1825	0
550	20231204	112300	71628684	1825	1825	1825	1825	0
551	20231204	112200	71628684	1825	1825	1825	1825	0
552	20231204	112100	71628684	1825	1825	1825	1825	0
553	20231204	112000	71628684	1825	1825	1825	1825	134
554	20231204	111900	71384134	1825	1825	1825	1825	0
555	20231204	111800	71384134	1825	1825	1825	1825	0
556	20231204	111700	71384134	1825	1825	1825	1825	174
557	20231204	111600	71066584	1825	1825	1825	1825	29
558	20231204	111500	71013659	1825	1825	1825	1825	300
559	20231204	111400	70466159	1820	1820	1820	1820	500
560	20231204	111300	69556159	1834	1834	1834	1834	1
561	20231204	111200	69554325	1814	1826	1826	1812	221
562	20231204	111100	69152238	1846	1846	1846	1846	0
563	20231204	111000	69152238	1846	1847	1847	1825	224
564	20231204	110900	68743145	1847	1847	1847	1847	0
565	20231204	110800	68743145	1847	1845	1847	1807	1484
566	20231204	110700	66044405	1845	1848	1848	1845	173
567	20231204	110600	65724715	1848	1848	1848	1848	0
568	20231204	110500	65724715	1848	1848	1848	1848	0
569	20231204	110400	65724715	1848	1848	1848	1848	0
570	20231204	110300	65724715	1848	1848	1848	1848	0
571	20231204	110200	65724715	1848	1848	1848	1848	15
572	20231204	110100	65696995	1849	1849	1849	1849	0
573	20231204	110000	65696995	1849	1850	1850	1849	1543
574	20231204	105900	62843891	1850	1850	1850	1850	10
575	20231204	105800	62825391	1849	1851	1851	1849	96
576	20231204	105700	62647766	1868	1868	1868	1868	0
577	20231204	105600	62647766	1868	1868	1868	1868	0
578	20231204	105500	62647766	1868	1849	1868	1849	435
579	20231204	105400	61839974	1850	1850	1850	1850	5
580	20231204	105300	61830724	1851	1857	1857	1851	229
581	20231204	105200	61406071	1857	1857	1857	1857	1
582	20231204	105100	61404214	1857	1857	1857	1857	11
583	20231204	105000	61383787	1857	1857	1857	1857	9
584	20231204	104900	61367074	1861	1868	1868	1861	189
585	20231204	104800	61014232	1868	1867	1868	1866	51
586	20231204	104700	60919045	1869	1842	1869	1842	520
587	20231204	104600	59953128	1825	1830	1830	1825	329
588	20231204	104500	59352316	1845	1845	1845	1845	0
589	20231204	104400	59352316	1845	1845	1845	1845	10
590	20231204	104300	59333866	1835	1835	1835	1835	0
591	20231204	104200	59333866	1835	1835	1835	1835	108
592	20231204	104100	59135686	1865	1855	1865	1855	162
593	20231204	104000	58835126	1855	1855	1855	1855	516
594	20231204	103900	57877946	1877	1877	1877	1877	54
595	20231204	103800	57776588	1878	1863	1878	1850	440
596	20231204	103700	56954796	1829	1838	1864	1829	2409
597	20231204	103600	52508910	1836	1836	1836	1836	5
598	20231204	103500	52499730	1832	1827	1832	1827	6954
599	20231204	103400	39774237	1830	1830	1830	1830	0
600	20231204	103300	39774237	1830	1830	1830	1830	0
601	20231204	103200	39774237	1830	1825	1830	1825	170
602	20231204	103100	39463685	1813	1814	1814	1813	1373
603	20231204	103000	36973666	1818	1818	1818	1818	0
604	20231204	102900	36973666	1818	1823	1823	1818	567
605	20231204	102800	35942515	1826	1823	1826	1823	34
606	20231204	102700	35880473	1829	1811	1829	1811	2668
607	20231204	102600	31043140	1812	1810	1812	1810	484
608	20231204	102500	30166568	1810	1810	1810	1810	0
609	20231204	102400	30166568	1810	1810	1810	1810	0
610	20231204	102300	30166568	1810	1810	1810	1810	0
611	20231204	102200	30166568	1810	1810	1810	1810	10
612	20231204	102100	30148468	1809	1799	1809	1799	4500
613	20231204	102000	22037028	1799	1799	1799	1799	2
614	20231204	101900	22033430	1799	1799	1799	1799	1
615	20231204	101800	22031631	1799	1799	1799	1799	0
616	20231204	101700	22031631	1799	1799	1799	1799	4
617	20231204	101600	22024435	1797	1797	1797	1797	0
618	20231204	101500	22024435	1797	1798	1798	1797	2
619	20231204	101400	22020840	1797	1800	1800	1797	84
620	20231204	101300	21869670	1800	1800	1800	1800	0
621	20231204	101200	21869670	1800	1800	1800	1800	0
622	20231204	101100	21869670	1800	1800	1800	1800	0
623	20231204	101000	21869670	1800	1800	1800	1800	0
624	20231204	100900	21869670	1800	1800	1800	1800	0
625	20231204	100800	21869670	1800	1800	1800	1800	1
626	20231204	100700	21867870	1800	1800	1800	1800	1
627	20231204	100600	21866070	1800	1800	1800	1800	100
628	20231204	100500	21686070	1800	1800	1800	1800	0
629	20231204	100400	21686070	1800	1800	1800	1800	0
630	20231204	100300	21686070	1800	1800	1800	1800	0
631	20231204	100200	21686070	1800	1800	1800	1800	0
632	20231204	100100	21686070	1800	1800	1800	1800	3
633	20231204	100000	21680670	1800	1800	1800	1800	1
634	20231204	095900	21678870	1803	1803	1803	1803	0
635	20231204	095800	21678870	1803	1803	1803	1803	0
636	20231204	095700	21678870	1803	1803	1803	1803	5048
637	20231204	095600	12577326	1803	1803	1803	1803	1
638	20231204	095500	12575523	1803	1803	1803	1803	1
639	20231204	095400	12573720	1804	1804	1804	1804	0
640	20231204	095300	12573720	1804	1804	1804	1804	0
641	20231204	095200	12573720	1804	1804	1804	1804	152
642	20231204	095100	12299512	1805	1805	1805	1805	0
643	20231204	095000	12299512	1805	1805	1805	1805	0
644	20231204	094900	12299512	1805	1805	1805	1805	0
645	20231204	094800	12299512	1805	1805	1805	1805	0
646	20231204	094700	12299512	1805	1805	1805	1805	0
647	20231204	094600	12299512	1805	1805	1805	1805	5
648	20231204	094500	12290487	1805	1805	1805	1805	0
649	20231204	094400	12290487	1805	1805	1805	1805	1
650	20231204	094300	12288682	1807	1807	1807	1807	0
651	20231204	094200	12288682	1807	1807	1807	1807	0
652	20231204	094100	12288682	1807	1807	1807	1807	0
653	20231204	094000	12288682	1807	1784	1807	1784	205
654	20231204	093900	11919907	1780	1784	1784	1780	653
655	20231204	093800	10757556	1784	1785	1785	1784	129
656	20231204	093700	10527295	1791	1791	1791	1791	0
657	20231204	093600	10527295	1791	1791	1791	1791	0
658	20231204	093500	10527295	1791	1791	1791	1791	180
659	20231204	093400	10204915	1791	1791	1791	1791	0
660	20231204	093300	10204915	1791	1791	1791	1791	0
661	20231204	093200	10204915	1791	1791	1791	1791	2
662	20231204	093100	10201333	1769	1786	1786	1769	1096
663	20231204	093000	8251106	1792	1792	1792	1792	0
664	20231204	092900	8251106	1792	1792	1792	1792	5
665	20231204	092800	8242146	1792	1793	1793	1792	16
666	20231204	092700	8213461	1786	1794	1794	1786	325
667	20231204	092600	7632109	1798	1799	1799	1798	110
668	20231204	092500	7434238	1799	1800	1800	1799	54
669	20231204	092400	7337049	1808	1808	1808	1808	149
670	20231204	092300	7067657	1809	1807	1809	1807	2
671	20231204	092200	7064041	1800	1800	1800	1800	1
672	20231204	092100	7062241	1809	1809	1809	1809	0
673	20231204	092000	7062241	1809	1808	1809	1808	30
674	20231204	091900	7007974	1809	1809	1809	1807	75
675	20231204	091800	6872305	1809	1807	1809	1807	31
676	20231204	091700	6816228	1809	1808	1809	1808	50
677	20231204	091600	6725790	1811	1808	1811	1808	60
678	20231204	091500	6617234	1812	1797	1812	1797	268
679	20231204	091400	6133565	1798	1790	1798	1790	89
680	20231204	091300	5973791	1790	1790	1790	1790	9
681	20231204	091200	5957681	1789	1792	1792	1789	176
682	20231204	091100	5642586	1805	1805	1805	1805	35
683	20231204	091000	5579411	1805	1805	1805	1805	30
684	20231204	090900	5525261	1805	1805	1805	1805	199
685	20231204	090800	5166066	1806	1805	1806	1805	2
686	20231204	090700	5162455	1805	1805	1805	1805	34
687	20231204	090600	5101085	1805	1805	1805	1805	0
688	20231204	090500	5101085	1805	1805	1805	1805	1
689	20231204	090400	5099280	1788	1788	1788	1788	0
690	20231204	090300	5099280	1788	1788	1788	1788	0
691	20231204	090200	5099280	1788	1788	1788	1787	1074
692	20231204	090100	3179042	1788	1788	1788	1788	907
693	20231204	090000	1557326	1788	1788	1788	1787	871