KissMeData/049120/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	192800	59262628	1162	1162	1162	1162	10
3	20231204	192700	59262628	1162	1162	1162	1162	0
4	20231204	192600	59262628	1162	1162	1162	1162	0
5	20231204	192500	59262628	1162	1162	1162	1162	0
6	20231204	192400	59262628	1162	1162	1162	1162	0
7	20231204	192300	59262628	1162	1162	1162	1162	0
8	20231204	192200	59262628	1162	1162	1162	1162	0
9	20231204	192100	59262628	1162	1162	1162	1162	0
10	20231204	192000	59262628	1162	1162	1162	1162	0
11	20231204	191900	59262628	1162	1162	1162	1162	0
12	20231204	191800	59262628	1162	1162	1162	1162	0
13	20231204	191700	59262628	1162	1162	1162	1162	0
14	20231204	191600	59262628	1162	1162	1162	1162	0
15	20231204	191500	59262628	1162	1162	1162	1162	0
16	20231204	191400	59262628	1162	1162	1162	1162	0
17	20231204	191300	59262628	1162	1162	1162	1162	0
18	20231204	191200	59262628	1162	1162	1162	1162	0
19	20231204	191100	59262628	1162	1162	1162	1162	0
20	20231204	191000	59262628	1162	1162	1162	1162	0
21	20231204	190900	59262628	1162	1162	1162	1162	0
22	20231204	190800	59262628	1162	1162	1162	1162	0
23	20231204	190700	59262628	1162	1162	1162	1162	0
24	20231204	190600	59262628	1162	1162	1162	1162	0
25	20231204	190500	59262628	1162	1162	1162	1162	0
26	20231204	190400	59262628	1162	1162	1162	1162	0
27	20231204	190300	59262628	1162	1162	1162	1162	0
28	20231204	190200	59262628	1162	1162	1162	1162	0
29	20231204	190100	59262628	1162	1162	1162	1162	0
30	20231204	190000	59262628	1162	1162	1162	1162	0
31	20231204	185900	59262628	1162	1162	1162	1162	0
32	20231204	185800	59262628	1162	1162	1162	1162	10
33	20231204	185700	59262628	1162	1162	1162	1162	0
34	20231204	185600	59262628	1162	1162	1162	1162	0
35	20231204	185500	59262628	1162	1162	1162	1162	0
36	20231204	185400	59262628	1162	1162	1162	1162	0
37	20231204	185300	59262628	1162	1162	1162	1162	0
38	20231204	185200	59262628	1162	1162	1162	1162	0
39	20231204	185100	59262628	1162	1162	1162	1162	0
40	20231204	185000	59262628	1162	1162	1162	1162	0
41	20231204	184900	59262628	1162	1162	1162	1162	0
42	20231204	184800	59262628	1162	1162	1162	1162	0
43	20231204	184700	59262628	1162	1162	1162	1162	0
44	20231204	184600	59262628	1162	1162	1162	1162	0
45	20231204	184500	59262628	1162	1162	1162	1162	0
46	20231204	184400	59262628	1162	1162	1162	1162	0
47	20231204	184300	59262628	1162	1162	1162	1162	0
48	20231204	184200	59262628	1162	1162	1162	1162	0
49	20231204	184100	59262628	1162	1162	1162	1162	0
50	20231204	184000	59262628	1162	1162	1162	1162	0
51	20231204	183900	59262628	1162	1162	1162	1162	0
52	20231204	183800	59262628	1162	1162	1162	1162	0
53	20231204	183700	59262628	1162	1162	1162	1162	0
54	20231204	183600	59262628	1162	1162	1162	1162	0
55	20231204	183500	59262628	1162	1162	1162	1162	0
56	20231204	183400	59262628	1162	1162	1162	1162	0
57	20231204	183300	59262628	1162	1162	1162	1162	0
58	20231204	183200	59262628	1162	1162	1162	1162	0
59	20231204	183100	59262628	1162	1162	1162	1162	0
60	20231204	183000	59262628	1162	1162	1162	1162	0
61	20231204	182900	59262628	1162	1162	1162	1162	0
62	20231204	182800	59262628	1162	1162	1162	1162	10
63	20231204	182700	59262628	1162	1162	1162	1162	0
64	20231204	182600	59262628	1162	1162	1162	1162	0
65	20231204	182500	59262628	1162	1162	1162	1162	0
66	20231204	182400	59262628	1162	1162	1162	1162	0
67	20231204	182300	59262628	1162	1162	1162	1162	0
68	20231204	182200	59262628	1162	1162	1162	1162	0
69	20231204	182100	59262628	1162	1162	1162	1162	0
70	20231204	182000	59262628	1162	1162	1162	1162	0
71	20231204	181900	59262628	1162	1162	1162	1162	0
72	20231204	181800	59262628	1162	1162	1162	1162	0
73	20231204	181700	59262628	1162	1162	1162	1162	0
74	20231204	181600	59262628	1162	1162	1162	1162	0
75	20231204	181500	59262628	1162	1162	1162	1162	0
76	20231204	181400	59262628	1162	1162	1162	1162	0
77	20231204	181300	59262628	1162	1162	1162	1162	0
78	20231204	181200	59262628	1162	1162	1162	1162	0
79	20231204	181100	59262628	1162	1162	1162	1162	0
80	20231204	181000	59262628	1162	1162	1162	1162	0
81	20231204	180900	59262628	1162	1162	1162	1162	0
82	20231204	180800	59262628	1162	1162	1162	1162	0
83	20231204	180700	59262628	1162	1162	1162	1162	0
84	20231204	180600	59262628	1162	1162	1162	1162	0
85	20231204	180500	59262628	1162	1162	1162	1162	0
86	20231204	180400	59262628	1162	1162	1162	1162	0
87	20231204	180300	59262628	1162	1162	1162	1162	0
88	20231204	180200	59262628	1162	1162	1162	1162	0
89	20231204	180100	59262628	1162	1162	1162	1162	0
90	20231204	180000	59262628	1162	1162	1162	1162	0
91	20231204	175900	59262628	1162	1162	1162	1162	0
92	20231204	175800	59262628	1162	1162	1162	1162	10
93	20231204	175700	59262628	1162	1162	1162	1162	0
94	20231204	175600	59262628	1162	1162	1162	1162	0
95	20231204	175500	59262628	1162	1162	1162	1162	0
96	20231204	175400	59262628	1162	1162	1162	1162	0
97	20231204	175300	59262628	1162	1162	1162	1162	0
98	20231204	175200	59262628	1162	1162	1162	1162	0
99	20231204	175100	59262628	1162	1162	1162	1162	0
100	20231204	175000	59262628	1162	1162	1162	1162	0
101	20231204	174900	59262628	1162	1162	1162	1162	0
102	20231204	174800	59262628	1162	1162	1162	1162	0
103	20231204	174700	59262628	1162	1162	1162	1162	0
104	20231204	174600	59262628	1162	1162	1162	1162	0
105	20231204	174500	59262628	1162	1162	1162	1162	0
106	20231204	174400	59262628	1162	1162	1162	1162	0
107	20231204	174300	59262628	1162	1162	1162	1162	0
108	20231204	174200	59262628	1162	1162	1162	1162	0
109	20231204	174100	59262628	1162	1162	1162	1162	0
110	20231204	174000	59262628	1162	1162	1162	1162	0
111	20231204	173900	59262628	1162	1162	1162	1162	0
112	20231204	173800	59262628	1162	1162	1162	1162	0
113	20231204	173700	59262628	1162	1162	1162	1162	0
114	20231204	173600	59262628	1162	1162	1162	1162	0
115	20231204	173500	59262628	1162	1162	1162	1162	0
116	20231204	173400	59262628	1162	1162	1162	1162	0
117	20231204	173300	59262628	1162	1162	1162	1162	0
118	20231204	173200	59262628	1162	1162	1162	1162	0
119	20231204	173100	59262628	1162	1162	1162	1162	0
120	20231204	173000	59262628	1162	1162	1162	1162	0
121	20231204	172900	59262628	1162	1162	1162	1162	0
122	20231204	172800	59262628	1162	1162	1162	1162	10
123	20231204	172700	59262628	1162	1162	1162	1162	0
124	20231204	172600	59262628	1162	1162	1162	1162	0
125	20231204	172500	59262628	1162	1162	1162	1162	0
126	20231204	172400	59262628	1162	1162	1162	1162	0
127	20231204	172300	59262628	1162	1162	1162	1162	0
128	20231204	172200	59262628	1162	1162	1162	1162	0
129	20231204	172100	59262628	1162	1162	1162	1162	0
130	20231204	172000	59262628	1162	1162	1162	1162	0
131	20231204	171900	59262628	1162	1162	1162	1162	0
132	20231204	171800	59262628	1162	1162	1162	1162	0
133	20231204	171700	59262628	1162	1162	1162	1162	0
134	20231204	171600	59262628	1162	1162	1162	1162	0
135	20231204	171500	59262628	1162	1162	1162	1162	0
136	20231204	171400	59262628	1162	1162	1162	1162	0
137	20231204	171300	59262628	1162	1162	1162	1162	0
138	20231204	171200	59262628	1162	1162	1162	1162	0
139	20231204	171100	59262628	1162	1162	1162	1162	0
140	20231204	171000	59262628	1162	1162	1162	1162	0
141	20231204	170900	59262628	1162	1162	1162	1162	0
142	20231204	170800	59262628	1162	1162	1162	1162	0
143	20231204	170700	59262628	1162	1162	1162	1162	0
144	20231204	170600	59262628	1162	1162	1162	1162	0
145	20231204	170500	59262628	1162	1162	1162	1162	0
146	20231204	170400	59262628	1162	1162	1162	1162	0
147	20231204	170300	59262628	1162	1162	1162	1162	0
148	20231204	170200	59262628	1162	1162	1162	1162	0
149	20231204	170100	59262628	1162	1162	1162	1162	0
150	20231204	170000	59262628	1162	1162	1162	1162	0
151	20231204	165900	59262628	1162	1162	1162	1162	0
152	20231204	165800	59262628	1162	1162	1162	1162	10
153	20231204	165700	59262628	1162	1162	1162	1162	0
154	20231204	165600	59262628	1162	1162	1162	1162	0
155	20231204	165500	59262628	1162	1162	1162	1162	0
156	20231204	165400	59262628	1162	1162	1162	1162	0
157	20231204	165300	59262628	1162	1162	1162	1162	0
158	20231204	165200	59262628	1162	1162	1162	1162	0
159	20231204	165100	59262628	1162	1162	1162	1162	0
160	20231204	165000	59262628	1162	1162	1162	1162	0
161	20231204	164900	59262628	1162	1162	1162	1162	0
162	20231204	164800	59262628	1162	1162	1162	1162	0
163	20231204	164700	59262628	1162	1162	1162	1162	0
164	20231204	164600	59262628	1162	1162	1162	1162	0
165	20231204	164500	59262628	1162	1162	1162	1162	0
166	20231204	164400	59262628	1162	1162	1162	1162	0
167	20231204	164300	59262628	1162	1162	1162	1162	0
168	20231204	164200	59262628	1162	1162	1162	1162	0
169	20231204	164100	59262628	1162	1162	1162	1162	0
170	20231204	164000	59262628	1162	1162	1162	1162	0
171	20231204	163900	59262628	1162	1162	1162	1162	0
172	20231204	163800	59262628	1162	1162	1162	1162	0
173	20231204	163700	59262628	1162	1162	1162	1162	0
174	20231204	163600	59262628	1162	1162	1162	1162	0
175	20231204	163500	59262628	1162	1162	1162	1162	0
176	20231204	163400	59262628	1162	1162	1162	1162	0
177	20231204	163300	59262628	1162	1162	1162	1162	0
178	20231204	163200	59262628	1162	1162	1162	1162	0
179	20231204	163100	59262628	1162	1162	1162	1162	0
180	20231204	163000	59262628	1162	1162	1162	1162	0
181	20231204	162900	59262628	1162	1162	1162	1162	0
182	20231204	162800	59262628	1162	1162	1162	1162	10
183	20231204	162700	59262628	1162	1162	1162	1162	0
184	20231204	162600	59262628	1162	1162	1162	1162	0
185	20231204	162500	59262628	1162	1162	1162	1162	0
186	20231204	162400	59262628	1162	1162	1162	1162	0
187	20231204	162300	59262628	1162	1162	1162	1162	0
188	20231204	162200	59262628	1162	1162	1162	1162	0
189	20231204	162100	59262628	1162	1162	1162	1162	0
190	20231204	162000	59262628	1162	1162	1162	1162	0
191	20231204	161900	59262628	1162	1162	1162	1162	0
192	20231204	161800	59262628	1162	1162	1162	1162	0
193	20231204	161700	59262628	1162	1162	1162	1162	0
194	20231204	161600	59262628	1162	1162	1162	1162	0
195	20231204	161500	59262628	1162	1162	1162	1162	0
196	20231204	161400	59262628	1162	1162	1162	1162	0
197	20231204	161300	59262628	1162	1162	1162	1162	0
198	20231204	161200	59262628	1162	1162	1162	1162	0
199	20231204	161100	59262628	1162	1162	1162	1162	0
200	20231204	161000	59262628	1162	1162	1162	1162	0
201	20231204	160900	59262628	1162	1162	1162	1162	0
202	20231204	160800	59262628	1162	1162	1162	1162	0
203	20231204	160700	59262628	1162	1162	1162	1162	0
204	20231204	160600	59262628	1162	1162	1162	1162	0
205	20231204	160500	59262628	1162	1162	1162	1162	0
206	20231204	160400	59262628	1162	1162	1162	1162	0
207	20231204	160300	59262628	1162	1162	1162	1162	0
208	20231204	160200	59262628	1162	1162	1162	1162	0
209	20231204	160100	59262628	1162	1162	1162	1162	0
210	20231204	160000	59262628	1162	1162	1162	1162	0
211	20231204	155900	59262628	1162	1162	1162	1162	0
212	20231204	155800	59262628	1162	1162	1162	1162	10
213	20231204	155700	59262628	1162	1162	1162	1162	0
214	20231204	155600	59262628	1162	1162	1162	1162	0
215	20231204	155500	59262628	1162	1162	1162	1162	0
216	20231204	155400	59262628	1162	1162	1162	1162	0
217	20231204	155300	59262628	1162	1162	1162	1162	0
218	20231204	155200	59262628	1162	1162	1162	1162	0
219	20231204	155100	59262628	1162	1162	1162	1162	0
220	20231204	155000	59262628	1162	1162	1162	1162	0
221	20231204	154900	59262628	1162	1162	1162	1162	0
222	20231204	154800	59262628	1162	1162	1162	1162	0
223	20231204	154700	59262628	1162	1162	1162	1162	0
224	20231204	154600	59262628	1162	1162	1162	1162	0
225	20231204	154500	59262628	1162	1162	1162	1162	0
226	20231204	154400	59262628	1162	1162	1162	1162	0
227	20231204	154300	59262628	1162	1162	1162	1162	0
228	20231204	154200	59262628	1162	1162	1162	1162	0
229	20231204	154100	59262628	1162	1162	1162	1162	0
230	20231204	154000	59262628	1162	1162	1162	1162	0
231	20231204	153900	59262628	1162	1162	1162	1162	0
232	20231204	153800	59262628	1162	1162	1162	1162	0
233	20231204	153700	59262628	1162	1162	1162	1162	0
234	20231204	153600	59262628	1162	1162	1162	1162	0
235	20231204	153500	59262628	1162	1162	1162	1162	0
236	20231204	153400	59262628	1162	1162	1162	1162	0
237	20231204	153300	59262628	1162	1162	1162	1162	0
238	20231204	153200	59262628	1162	1162	1162	1162	0
239	20231204	153100	59262628	1162	1162	1162	1162	0
240	20231204	153000	59262628	1162	1162	1162	1162	10
241	20231204	152900	59251008	1160	1160	1160	1160	0
242	20231204	152800	59251008	1160	1160	1160	1160	0
243	20231204	152700	59251008	1160	1160	1160	1160	0
244	20231204	152600	59251008	1160	1160	1160	1160	0
245	20231204	152500	59251008	1160	1160	1160	1160	0
246	20231204	152400	59251008	1160	1160	1160	1160	0
247	20231204	152300	59251008	1160	1160	1160	1160	0
248	20231204	152200	59251008	1160	1160	1160	1160	0
249	20231204	152100	59251008	1160	1160	1160	1160	0
250	20231204	152000	59251008	1160	1160	1160	1160	0
251	20231204	151900	59251008	1160	1160	1160	1160	0
252	20231204	151800	59251008	1160	1160	1160	1160	0
253	20231204	151700	59251008	1160	1160	1160	1160	0
254	20231204	151600	59251008	1160	1160	1160	1160	0
255	20231204	151500	59251008	1160	1160	1160	1160	0
256	20231204	151400	59251008	1160	1160	1160	1160	0
257	20231204	151300	59251008	1160	1160	1160	1160	0
258	20231204	151200	59251008	1160	1160	1160	1160	0
259	20231204	151100	59251008	1160	1160	1160	1160	0
260	20231204	151000	59251008	1160	1160	1160	1160	81
261	20231204	150900	59157048	1162	1162	1162	1162	0
262	20231204	150800	59157048	1162	1162	1162	1162	0
263	20231204	150700	59157048	1162	1162	1162	1162	0
264	20231204	150600	59157048	1162	1162	1162	1162	0
265	20231204	150500	59157048	1162	1162	1162	1162	0
266	20231204	150400	59157048	1162	1162	1162	1162	1434
267	20231204	150300	57490740	1162	1162	1162	1162	0
268	20231204	150200	57490740	1162	1162	1162	1162	5
269	20231204	150100	57484930	1162	1162	1162	1162	4535
270	20231204	150000	52215260	1162	1162	1162	1162	4004
271	20231204	145900	47562612	1162	1161	1162	1161	194
272	20231204	145800	47337185	1161	1160	1161	1160	1421
273	20231204	145700	45688683	1160	1159	1160	1159	3774
274	20231204	145600	41314564	1160	1159	1160	1159	5019
275	20231204	145500	35492894	1159	1153	1159	1153	483
276	20231204	145400	34933286	1154	1154	1154	1154	0
277	20231204	145300	34933286	1154	1154	1154	1154	0
278	20231204	145200	34933286	1154	1154	1154	1154	0
279	20231204	145100	34933286	1154	1154	1154	1154	0
280	20231204	145000	34933286	1154	1154	1154	1154	0
281	20231204	144900	34933286	1154	1154	1154	1154	2
282	20231204	144800	34930978	1154	1154	1154	1154	1
283	20231204	144700	34929824	1152	1152	1152	1152	0
284	20231204	144600	34929824	1152	1152	1152	1152	0
285	20231204	144500	34929824	1152	1152	1152	1152	2
286	20231204	144400	34927520	1151	1151	1151	1151	0
287	20231204	144300	34927520	1151	1151	1151	1151	0
288	20231204	144200	34927520	1151	1151	1151	1151	0
289	20231204	144100	34927520	1151	1152	1152	1151	1036
290	20231204	144000	33734225	1155	1155	1155	1155	0
291	20231204	143900	33734225	1155	1155	1155	1155	0
292	20231204	143800	33734225	1155	1155	1155	1155	0
293	20231204	143700	33734225	1155	1155	1155	1155	0
294	20231204	143600	33734225	1155	1155	1155	1155	0
295	20231204	143500	33734225	1155	1155	1155	1155	0
296	20231204	143400	33734225	1155	1155	1155	1155	0
297	20231204	143300	33734225	1155	1155	1155	1155	0
298	20231204	143200	33734225	1155	1155	1155	1155	0
299	20231204	143100	33734225	1155	1155	1155	1155	0
300	20231204	143000	33734225	1155	1155	1155	1155	0
301	20231204	142900	33734225	1155	1155	1155	1155	0
302	20231204	142800	33734225	1155	1155	1155	1155	0
303	20231204	142700	33734225	1155	1155	1155	1155	0
304	20231204	142600	33734225	1155	1155	1155	1155	0
305	20231204	142500	33734225	1155	1155	1155	1155	0
306	20231204	142400	33734225	1155	1155	1155	1155	0
307	20231204	142300	33734225	1155	1155	1155	1155	0
308	20231204	142200	33734225	1155	1155	1155	1155	0
309	20231204	142100	33734225	1155	1155	1155	1155	0
310	20231204	142000	33734225	1155	1155	1155	1155	0
311	20231204	141900	33734225	1155	1155	1155	1155	0
312	20231204	141800	33734225	1155	1155	1155	1155	0
313	20231204	141700	33734225	1155	1155	1155	1155	0
314	20231204	141600	33734225	1155	1155	1155	1155	0
315	20231204	141500	33734225	1155	1155	1155	1155	0
316	20231204	141400	33734225	1155	1155	1155	1155	0
317	20231204	141300	33734225	1155	1155	1155	1155	1
318	20231204	141200	33733070	1152	1152	1152	1152	0
319	20231204	141100	33733070	1152	1152	1152	1152	0
320	20231204	141000	33733070	1152	1152	1152	1152	0
321	20231204	140900	33733070	1152	1152	1152	1152	2
322	20231204	140800	33730766	1152	1152	1152	1152	0
323	20231204	140700	33730766	1152	1152	1152	1152	0
324	20231204	140600	33730766	1152	1152	1152	1152	4
325	20231204	140500	33726158	1152	1152	1152	1152	0
326	20231204	140400	33726158	1152	1152	1152	1152	0
327	20231204	140300	33726158	1152	1152	1152	1152	4
328	20231204	140200	33721550	1152	1152	1152	1152	0
329	20231204	140100	33721550	1152	1152	1152	1152	0
330	20231204	140000	33721550	1152	1152	1152	1152	4
331	20231204	135900	33716942	1151	1151	1151	1151	0
332	20231204	135800	33716942	1151	1151	1151	1151	0
333	20231204	135700	33716942	1151	1151	1151	1151	300
334	20231204	135600	33371642	1151	1151	1151	1151	301
335	20231204	135500	33025191	1151	1151	1151	1151	0
336	20231204	135400	33025191	1151	1151	1151	1151	0
337	20231204	135300	33025191	1151	1151	1151	1151	0
338	20231204	135200	33025191	1151	1151	1151	1151	0
339	20231204	135100	33025191	1151	1151	1151	1151	0
340	20231204	135000	33025191	1151	1151	1151	1151	2000
341	20231204	134900	30723191	1151	1151	1151	1151	0
342	20231204	134800	30723191	1151	1151	1151	1151	0
343	20231204	134700	30723191	1151	1151	1151	1151	0
344	20231204	134600	30723191	1151	1151	1151	1151	0
345	20231204	134500	30723191	1151	1151	1151	1151	0
346	20231204	134400	30723191	1151	1151	1151	1151	5
347	20231204	134300	30717436	1151	1151	1151	1151	0
348	20231204	134200	30717436	1151	1151	1151	1151	0
349	20231204	134100	30717436	1151	1151	1151	1151	0
350	20231204	134000	30717436	1151	1151	1151	1151	0
351	20231204	133900	30717436	1151	1151	1151	1151	0
352	20231204	133800	30717436	1151	1151	1151	1151	0
353	20231204	133700	30717436	1151	1151	1151	1151	0
354	20231204	133600	30717436	1151	1151	1151	1151	0
355	20231204	133500	30717436	1151	1151	1151	1151	0
356	20231204	133400	30717436	1151	1151	1151	1151	0
357	20231204	133300	30717436	1151	1151	1151	1151	0
358	20231204	133200	30717436	1151	1151	1151	1151	0
359	20231204	133100	30717436	1151	1151	1151	1151	0
360	20231204	133000	30717436	1151	1151	1151	1151	0
361	20231204	132900	30717436	1151	1151	1151	1151	0
362	20231204	132800	30717436	1151	1151	1151	1151	0
363	20231204	132700	30717436	1151	1151	1151	1151	0
364	20231204	132600	30717436	1151	1151	1151	1151	0
365	20231204	132500	30717436	1151	1151	1151	1151	0
366	20231204	132400	30717436	1151	1151	1151	1151	0
367	20231204	132300	30717436	1151	1151	1151	1151	0
368	20231204	132200	30717436	1151	1151	1151	1151	692
369	20231204	132100	29920944	1151	1151	1151	1151	0
370	20231204	132000	29920944	1151	1151	1151	1151	0
371	20231204	131900	29920944	1151	1151	1151	1151	0
372	20231204	131800	29920944	1151	1151	1151	1151	0
373	20231204	131700	29920944	1151	1151	1151	1151	0
374	20231204	131600	29920944	1151	1151	1151	1151	0
375	20231204	131500	29920944	1151	1151	1151	1151	0
376	20231204	131400	29920944	1151	1151	1151	1151	0
377	20231204	131300	29920944	1151	1151	1151	1151	0
378	20231204	131200	29920944	1151	1151	1151	1151	0
379	20231204	131100	29920944	1151	1151	1151	1151	0
380	20231204	131000	29920944	1151	1151	1151	1151	0
381	20231204	130900	29920944	1151	1151	1151	1151	0
382	20231204	130800	29920944	1151	1151	1151	1151	0
383	20231204	130700	29920944	1151	1151	1151	1151	0
384	20231204	130600	29920944	1151	1151	1151	1151	0
385	20231204	130500	29920944	1151	1151	1151	1151	1
386	20231204	130400	29919793	1140	1140	1140	1140	0
387	20231204	130300	29919793	1140	1140	1140	1140	0
388	20231204	130200	29919793	1140	1140	1140	1140	0
389	20231204	130100	29919793	1140	1140	1140	1140	0
390	20231204	130000	29919793	1140	1140	1140	1140	0
391	20231204	125900	29919793	1140	1140	1140	1140	0
392	20231204	125800	29919793	1140	1140	1140	1140	0
393	20231204	125700	29919793	1140	1140	1140	1140	0
394	20231204	125600	29919793	1140	1140	1140	1140	0
395	20231204	125500	29919793	1140	1140	1140	1140	0
396	20231204	125400	29919793	1140	1140	1140	1140	0
397	20231204	125300	29919793	1140	1140	1140	1140	30
398	20231204	125200	29885593	1140	1140	1140	1140	0
399	20231204	125100	29885593	1140	1140	1140	1140	0
400	20231204	125000	29885593	1140	1140	1140	1140	0
401	20231204	124900	29885593	1140	1140	1140	1140	0
402	20231204	124800	29885593	1140	1140	1140	1140	0
403	20231204	124700	29885593	1140	1140	1140	1140	0
404	20231204	124600	29885593	1140	1140	1140	1140	0
405	20231204	124500	29885593	1140	1140	1140	1140	0
406	20231204	124400	29885593	1140	1140	1140	1140	0
407	20231204	124300	29885593	1140	1140	1140	1140	0
408	20231204	124200	29885593	1140	1140	1140	1140	0
409	20231204	124100	29885593	1140	1140	1140	1140	0
410	20231204	124000	29885593	1140	1140	1140	1140	0
411	20231204	123900	29885593	1140	1140	1140	1140	0
412	20231204	123800	29885593	1140	1140	1140	1140	0
413	20231204	123700	29885593	1140	1143	1143	1140	2860
414	20231204	123600	26623946	1140	1140	1140	1140	0
415	20231204	123500	26623946	1140	1140	1140	1140	0
416	20231204	123400	26623946	1140	1140	1140	1140	0
417	20231204	123300	26623946	1140	1140	1140	1140	0
418	20231204	123200	26623946	1140	1140	1140	1140	0
419	20231204	123100	26623946	1140	1140	1140	1140	0
420	20231204	123000	26623946	1140	1140	1140	1140	0
421	20231204	122900	26623946	1140	1140	1140	1140	0
422	20231204	122800	26623946	1140	1147	1147	1140	3108
423	20231204	122700	23079176	1151	1151	1151	1151	1
424	20231204	122600	23078025	1147	1147	1147	1147	0
425	20231204	122500	23078025	1147	1147	1147	1147	0
426	20231204	122400	23078025	1147	1147	1147	1147	0
427	20231204	122300	23078025	1147	1150	1150	1147	4000
428	20231204	122200	18485201	1152	1152	1152	1152	0
429	20231204	122100	18485201	1152	1152	1152	1152	0
430	20231204	122000	18485201	1152	1152	1152	1152	0
431	20231204	121900	18485201	1152	1152	1152	1152	0
432	20231204	121800	18485201	1152	1152	1152	1152	3
433	20231204	121700	18481745	1152	1152	1152	1152	0
434	20231204	121600	18481745	1152	1152	1152	1152	0
435	20231204	121500	18481745	1152	1152	1152	1152	3
436	20231204	121400	18478289	1152	1152	1152	1152	0
437	20231204	121300	18478289	1152	1152	1152	1152	0
438	20231204	121200	18478289	1152	1152	1152	1152	3
439	20231204	121100	18474833	1152	1152	1152	1152	0
440	20231204	121000	18474833	1152	1152	1152	1152	0
441	20231204	120900	18474833	1152	1152	1152	1152	3
442	20231204	120800	18471377	1152	1152	1152	1152	0
443	20231204	120700	18471377	1152	1152	1152	1152	0
444	20231204	120600	18471377	1152	1152	1152	1152	3
445	20231204	120500	18467921	1152	1152	1152	1152	0
446	20231204	120400	18467921	1152	1152	1152	1152	0
447	20231204	120300	18467921	1152	1152	1152	1152	3
448	20231204	120200	18464465	1152	1152	1152	1152	1
449	20231204	120100	18463313	1150	1150	1150	1150	0
450	20231204	120000	18463313	1150	1152	1152	1150	303
451	20231204	115900	18114857	1150	1150	1150	1150	0
452	20231204	115800	18114857	1150	1150	1150	1150	0
453	20231204	115700	18114857	1150	1150	1150	1150	0
454	20231204	115600	18114857	1150	1150	1150	1150	0
455	20231204	115500	18114857	1150	1150	1150	1150	99
456	20231204	115400	18001007	1150	1150	1150	1150	0
457	20231204	115300	18001007	1150	1150	1150	1150	503
458	20231204	115200	17422557	1150	1150	1150	1150	0
459	20231204	115100	17422557	1150	1150	1150	1150	0
460	20231204	115000	17422557	1150	1150	1150	1150	0
461	20231204	114900	17422557	1150	1152	1152	1150	1469
462	20231204	114800	15733173	1152	1152	1152	1152	1961
463	20231204	114700	13474101	1160	1160	1160	1160	0
464	20231204	114600	13474101	1160	1160	1160	1160	0
465	20231204	114500	13474101	1160	1160	1160	1160	0
466	20231204	114400	13474101	1160	1160	1160	1160	0
467	20231204	114300	13474101	1160	1160	1160	1160	0
468	20231204	114200	13474101	1160	1160	1160	1160	0
469	20231204	114100	13474101	1160	1160	1160	1160	0
470	20231204	114000	13474101	1160	1160	1160	1160	0
471	20231204	113900	13474101	1160	1160	1160	1160	0
472	20231204	113800	13474101	1160	1160	1160	1160	0
473	20231204	113700	13474101	1160	1160	1160	1160	0
474	20231204	113600	13474101	1160	1160	1160	1160	0
475	20231204	113500	13474101	1160	1160	1160	1160	0
476	20231204	113400	13474101	1160	1160	1160	1160	0
477	20231204	113300	13474101	1160	1160	1160	1160	0
478	20231204	113200	13474101	1160	1160	1160	1160	0
479	20231204	113100	13474101	1160	1160	1160	1160	0
480	20231204	113000	13474101	1160	1160	1160	1160	0
481	20231204	112900	13474101	1160	1160	1160	1160	0
482	20231204	112800	13474101	1160	1160	1160	1160	0
483	20231204	112700	13474101	1160	1160	1160	1160	0
484	20231204	112600	13474101	1160	1160	1160	1160	0
485	20231204	112500	13474101	1160	1160	1160	1160	0
486	20231204	112400	13474101	1160	1160	1160	1160	0
487	20231204	112300	13474101	1160	1160	1160	1160	0
488	20231204	112200	13474101	1160	1160	1160	1160	0
489	20231204	112100	13474101	1160	1160	1160	1160	0
490	20231204	112000	13474101	1160	1160	1160	1160	0
491	20231204	111900	13474101	1160	1160	1160	1160	0
492	20231204	111800	13474101	1160	1160	1160	1160	0
493	20231204	111700	13474101	1160	1160	1160	1160	0
494	20231204	111600	13474101	1160	1160	1160	1160	0
495	20231204	111500	13474101	1160	1160	1160	1160	0
496	20231204	111400	13474101	1160	1160	1160	1160	0
497	20231204	111300	13474101	1160	1160	1160	1160	0
498	20231204	111200	13474101	1160	1160	1160	1160	0
499	20231204	111100	13474101	1160	1160	1160	1160	1
500	20231204	111000	13472941	1153	1153	1153	1153	2
501	20231204	110900	13470635	1153	1153	1153	1153	78
502	20231204	110800	13380701	1161	1161	1161	1161	0
503	20231204	110700	13380701	1161	1161	1161	1161	0
504	20231204	110600	13380701	1161	1161	1161	1161	0
505	20231204	110500	13380701	1161	1161	1161	1161	0
506	20231204	110400	13380701	1161	1161	1161	1161	0
507	20231204	110300	13380701	1161	1161	1161	1161	0
508	20231204	110200	13380701	1161	1161	1161	1161	0
509	20231204	110100	13380701	1161	1161	1161	1161	0
510	20231204	110000	13380701	1161	1161	1161	1161	0
511	20231204	105900	13380701	1161	1161	1161	1161	0
512	20231204	105800	13380701	1161	1161	1161	1161	0
513	20231204	105700	13380701	1161	1161	1161	1161	0
514	20231204	105600	13380701	1161	1161	1161	1161	0
515	20231204	105500	13380701	1161	1161	1161	1161	0
516	20231204	105400	13380701	1161	1161	1161	1161	1
517	20231204	105300	13379540	1152	1152	1152	1152	0
518	20231204	105200	13379540	1152	1152	1152	1152	0
519	20231204	105100	13379540	1152	1152	1152	1152	0
520	20231204	105000	13379540	1152	1152	1152	1152	0
521	20231204	104900	13379540	1152	1152	1152	1152	0
522	20231204	104800	13379540	1152	1156	1156	1152	1500
523	20231204	104700	11651024	1156	1156	1156	1156	100
524	20231204	104600	11535424	1161	1161	1161	1161	0
525	20231204	104500	11535424	1161	1161	1161	1161	0
526	20231204	104400	11535424	1161	1161	1161	1161	0
527	20231204	104300	11535424	1161	1161	1161	1161	0
528	20231204	104200	11535424	1161	1161	1161	1161	0
529	20231204	104100	11535424	1161	1161	1161	1161	0
530	20231204	104000	11535424	1161	1156	1161	1156	2011
531	20231204	103900	9210699	1156	1156	1156	1156	0
532	20231204	103800	9210699	1156	1156	1156	1156	0
533	20231204	103700	9210699	1156	1156	1156	1156	0
534	20231204	103600	9210699	1156	1156	1156	1156	0
535	20231204	103500	9210699	1156	1156	1156	1156	0
536	20231204	103400	9210699	1156	1156	1156	1156	0
537	20231204	103300	9210699	1156	1156	1156	1156	2000
538	20231204	103200	6898699	1156	1156	1156	1156	0
539	20231204	103100	6898699	1156	1159	1159	1156	2000
540	20231204	103000	4583199	1161	1161	1161	1161	3
541	20231204	102900	4579716	1161	1161	1161	1161	0
542	20231204	102800	4579716	1161	1161	1161	1161	0
543	20231204	102700	4579716	1161	1161	1161	1161	0
544	20231204	102600	4579716	1161	1161	1161	1161	0
545	20231204	102500	4579716	1161	1161	1161	1161	0
546	20231204	102400	4579716	1161	1161	1161	1161	0
547	20231204	102300	4579716	1161	1161	1161	1161	0
548	20231204	102200	4579716	1161	1161	1161	1161	1000
549	20231204	102100	3418716	1162	1162	1162	1162	0
550	20231204	102000	3418716	1162	1162	1162	1162	0
551	20231204	101900	3418716	1162	1162	1162	1162	1
552	20231204	101800	3417554	1162	1162	1162	1162	0
553	20231204	101700	3417554	1162	1162	1162	1162	0
554	20231204	101600	3417554	1162	1162	1162	1162	0
555	20231204	101500	3417554	1162	1162	1162	1162	0
556	20231204	101400	3417554	1162	1162	1162	1162	0
557	20231204	101300	3417554	1162	1162	1162	1162	0
558	20231204	101200	3417554	1162	1162	1162	1162	0
559	20231204	101100	3417554	1162	1162	1162	1162	0
560	20231204	101000	3417554	1162	1162	1162	1162	0
561	20231204	100900	3417554	1162	1161	1162	1161	88
562	20231204	100800	3315305	1162	1162	1162	1162	0
563	20231204	100700	3315305	1162	1162	1162	1162	0
564	20231204	100600	3315305	1162	1162	1162	1162	0
565	20231204	100500	3315305	1162	1162	1162	1162	0
566	20231204	100400	3315305	1162	1162	1162	1162	0
567	20231204	100300	3315305	1162	1162	1162	1162	0
568	20231204	100200	3315305	1162	1162	1162	1162	0
569	20231204	100100	3315305	1162	1162	1162	1162	0
570	20231204	100000	3315305	1162	1162	1162	1162	0
571	20231204	095900	3315305	1162	1162	1162	1162	0
572	20231204	095800	3315305	1162	1162	1162	1162	0
573	20231204	095700	3315305	1162	1162	1162	1162	0
574	20231204	095600	3315305	1162	1162	1162	1162	0
575	20231204	095500	3315305	1162	1162	1162	1162	0
576	20231204	095400	3315305	1162	1162	1162	1162	0
577	20231204	095300	3315305	1162	1162	1162	1162	0
578	20231204	095200	3315305	1162	1162	1162	1162	0
579	20231204	095100	3315305	1162	1162	1162	1162	0
580	20231204	095000	3315305	1162	1162	1162	1162	0
581	20231204	094900	3315305	1162	1162	1162	1162	0
582	20231204	094800	3315305	1162	1162	1162	1162	0
583	20231204	094700	3315305	1162	1162	1162	1156	210
584	20231204	094600	3072525	1162	1162	1162	1162	1
585	20231204	094500	3071363	1156	1156	1156	1156	0
586	20231204	094400	3071363	1156	1156	1156	1156	0
587	20231204	094300	3071363	1156	1152	1156	1152	1731
588	20231204	094200	1077023	1156	1152	1156	1152	100
589	20231204	094100	961434	1152	1152	1152	1152	0
590	20231204	094000	961434	1152	1152	1152	1152	0
591	20231204	093900	961434	1152	1152	1152	1152	0
592	20231204	093800	961434	1152	1152	1152	1152	0
593	20231204	093700	961434	1152	1152	1152	1152	0
594	20231204	093600	961434	1152	1152	1152	1152	0
595	20231204	093500	961434	1152	1152	1152	1152	0
596	20231204	093400	961434	1152	1152	1152	1152	0
597	20231204	093300	961434	1152	1152	1152	1152	0
598	20231204	093200	961434	1152	1152	1152	1152	0
599	20231204	093100	961434	1152	1152	1152	1152	0
600	20231204	093000	961434	1152	1152	1152	1152	0
601	20231204	092900	961434	1152	1152	1152	1152	0
602	20231204	092800	961434	1152	1152	1152	1152	0
603	20231204	092700	961434	1152	1152	1152	1152	0
604	20231204	092600	961434	1152	1152	1152	1152	0
605	20231204	092500	961434	1152	1152	1152	1152	1
606	20231204	092400	960282	1150	1150	1150	1150	0
607	20231204	092300	960282	1150	1150	1150	1150	1
608	20231204	092200	959132	1150	1150	1150	1150	222
609	20231204	092100	703832	1150	1150	1150	1150	414
610	20231204	092000	227732	1156	1156	1156	1156	0
611	20231204	091900	227732	1156	1156	1156	1156	0
612	20231204	091800	227732	1156	1156	1156	1156	0
613	20231204	091700	227732	1156	1156	1156	1156	0
614	20231204	091600	227732	1156	1156	1156	1156	0
615	20231204	091500	227732	1156	1156	1156	1156	0
616	20231204	091400	227732	1156	1156	1156	1156	0
617	20231204	091300	227732	1156	1156	1156	1156	0
618	20231204	091200	227732	1156	1156	1156	1156	0
619	20231204	091100	227732	1156	1156	1156	1156	0
620	20231204	091000	227732	1156	1156	1156	1156	0
621	20231204	090900	227732	1156	1156	1156	1156	0
622	20231204	090800	227732	1156	1156	1156	1156	0
623	20231204	090700	227732	1156	1156	1156	1156	0
624	20231204	090600	227732	1156	1156	1156	1156	0
625	20231204	090500	227732	1156	1156	1156	1156	0
626	20231204	090400	227732	1156	1156	1156	1156	0
627	20231204	090300	227732	1156	1156	1156	1156	0
628	20231204	090200	227732	1156	1156	1156	1156	0
629	20231204	090100	227732	1156	1156	1156	1156	0
630	20231204	090000	227732	1156	1156	1156	1156	197