KissMeData/013700/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185800	81788464	1600	1600	1600	1600	1455
3	20231204	185700	81788464	1600	1600	1600	1600	0
4	20231204	185600	81788464	1600	1600	1600	1600	0
5	20231204	185500	81788464	1600	1600	1600	1600	0
6	20231204	185400	81788464	1600	1600	1600	1600	0
7	20231204	185300	81788464	1600	1600	1600	1600	0
8	20231204	185200	81788464	1600	1600	1600	1600	0
9	20231204	185100	81788464	1600	1600	1600	1600	0
10	20231204	185000	81788464	1600	1600	1600	1600	0
11	20231204	184900	81788464	1600	1600	1600	1600	0
12	20231204	184800	81788464	1600	1600	1600	1600	0
13	20231204	184700	81788464	1600	1600	1600	1600	0
14	20231204	184600	81788464	1600	1600	1600	1600	0
15	20231204	184500	81788464	1600	1600	1600	1600	0
16	20231204	184400	81788464	1600	1600	1600	1600	0
17	20231204	184300	81788464	1600	1600	1600	1600	0
18	20231204	184200	81788464	1600	1600	1600	1600	0
19	20231204	184100	81788464	1600	1600	1600	1600	0
20	20231204	184000	81788464	1600	1600	1600	1600	0
21	20231204	183900	81788464	1600	1600	1600	1600	0
22	20231204	183800	81788464	1600	1600	1600	1600	0
23	20231204	183700	81788464	1600	1600	1600	1600	0
24	20231204	183600	81788464	1600	1600	1600	1600	0
25	20231204	183500	81788464	1600	1600	1600	1600	0
26	20231204	183400	81788464	1600	1600	1600	1600	0
27	20231204	183300	81788464	1600	1600	1600	1600	0
28	20231204	183200	81788464	1600	1600	1600	1600	0
29	20231204	183100	81788464	1600	1600	1600	1600	0
30	20231204	183000	81788464	1600	1600	1600	1600	0
31	20231204	182900	81788464	1600	1600	1600	1600	0
32	20231204	182800	81788464	1600	1600	1600	1600	1455
33	20231204	182700	81788464	1600	1600	1600	1600	0
34	20231204	182600	81788464	1600	1600	1600	1600	0
35	20231204	182500	81788464	1600	1600	1600	1600	0
36	20231204	182400	81788464	1600	1600	1600	1600	0
37	20231204	182300	81788464	1600	1600	1600	1600	0
38	20231204	182200	81788464	1600	1600	1600	1600	0
39	20231204	182100	81788464	1600	1600	1600	1600	0
40	20231204	182000	81788464	1600	1600	1600	1600	0
41	20231204	181900	81788464	1600	1600	1600	1600	0
42	20231204	181800	81788464	1600	1600	1600	1600	0
43	20231204	181700	81788464	1600	1600	1600	1600	0
44	20231204	181600	81788464	1600	1600	1600	1600	0
45	20231204	181500	81788464	1600	1600	1600	1600	0
46	20231204	181400	81788464	1600	1600	1600	1600	0
47	20231204	181300	81788464	1600	1600	1600	1600	0
48	20231204	181200	81788464	1600	1600	1600	1600	0
49	20231204	181100	81788464	1600	1600	1600	1600	0
50	20231204	181000	81788464	1600	1600	1600	1600	0
51	20231204	180900	81788464	1600	1600	1600	1600	0
52	20231204	180800	81788464	1600	1600	1600	1600	0
53	20231204	180700	81788464	1600	1600	1600	1600	0
54	20231204	180600	81788464	1600	1600	1600	1600	0
55	20231204	180500	81788464	1600	1600	1600	1600	0
56	20231204	180400	81788464	1600	1600	1600	1600	0
57	20231204	180300	81788464	1600	1600	1600	1600	0
58	20231204	180200	81788464	1600	1600	1600	1600	0
59	20231204	180100	81788464	1600	1600	1600	1600	0
60	20231204	180000	81788464	1600	1600	1600	1600	0
61	20231204	175900	81788464	1600	1600	1600	1600	0
62	20231204	175800	81788464	1600	1600	1600	1600	1455
63	20231204	175700	81788464	1600	1600	1600	1600	0
64	20231204	175600	81788464	1600	1600	1600	1600	0
65	20231204	175500	81788464	1600	1600	1600	1600	0
66	20231204	175400	81788464	1600	1600	1600	1600	0
67	20231204	175300	81788464	1600	1600	1600	1600	0
68	20231204	175200	81788464	1600	1600	1600	1600	0
69	20231204	175100	81788464	1600	1600	1600	1600	0
70	20231204	175000	81788464	1600	1600	1600	1600	0
71	20231204	174900	81788464	1600	1600	1600	1600	0
72	20231204	174800	81788464	1600	1600	1600	1600	0
73	20231204	174700	81788464	1600	1600	1600	1600	0
74	20231204	174600	81788464	1600	1600	1600	1600	0
75	20231204	174500	81788464	1600	1600	1600	1600	0
76	20231204	174400	81788464	1600	1600	1600	1600	0
77	20231204	174300	81788464	1600	1600	1600	1600	0
78	20231204	174200	81788464	1600	1600	1600	1600	0
79	20231204	174100	81788464	1600	1600	1600	1600	0
80	20231204	174000	81788464	1600	1600	1600	1600	0
81	20231204	173900	81788464	1600	1600	1600	1600	0
82	20231204	173800	81788464	1600	1600	1600	1600	0
83	20231204	173700	81788464	1600	1600	1600	1600	0
84	20231204	173600	81788464	1600	1600	1600	1600	0
85	20231204	173500	81788464	1600	1600	1600	1600	0
86	20231204	173400	81788464	1600	1600	1600	1600	0
87	20231204	173300	81788464	1600	1600	1600	1600	0
88	20231204	173200	81788464	1600	1600	1600	1600	0
89	20231204	173100	81788464	1600	1600	1600	1600	0
90	20231204	173000	81788464	1600	1600	1600	1600	0
91	20231204	172900	81788464	1600	1600	1600	1600	0
92	20231204	172800	81788464	1600	1600	1600	1600	1455
93	20231204	172700	81788464	1600	1600	1600	1600	0
94	20231204	172600	81788464	1600	1600	1600	1600	0
95	20231204	172500	81788464	1600	1600	1600	1600	0
96	20231204	172400	81788464	1600	1600	1600	1600	0
97	20231204	172300	81788464	1600	1600	1600	1600	0
98	20231204	172200	81788464	1600	1600	1600	1600	0
99	20231204	172100	81788464	1600	1600	1600	1600	0
100	20231204	172000	81788464	1600	1600	1600	1600	0
101	20231204	171900	81788464	1600	1600	1600	1600	0
102	20231204	171800	81788464	1600	1600	1600	1600	0
103	20231204	171700	81788464	1600	1600	1600	1600	0
104	20231204	171600	81788464	1600	1600	1600	1600	0
105	20231204	171500	81788464	1600	1600	1600	1600	0
106	20231204	171400	81788464	1600	1600	1600	1600	0
107	20231204	171300	81788464	1600	1600	1600	1600	0
108	20231204	171200	81788464	1600	1600	1600	1600	0
109	20231204	171100	81788464	1600	1600	1600	1600	0
110	20231204	171000	81788464	1600	1600	1600	1600	0
111	20231204	170900	81788464	1600	1600	1600	1600	0
112	20231204	170800	81788464	1600	1600	1600	1600	0
113	20231204	170700	81788464	1600	1600	1600	1600	0
114	20231204	170600	81788464	1600	1600	1600	1600	0
115	20231204	170500	81788464	1600	1600	1600	1600	0
116	20231204	170400	81788464	1600	1600	1600	1600	0
117	20231204	170300	81788464	1600	1600	1600	1600	0
118	20231204	170200	81788464	1600	1600	1600	1600	0
119	20231204	170100	81788464	1600	1600	1600	1600	0
120	20231204	170000	81788464	1600	1600	1600	1600	0
121	20231204	165900	81788464	1600	1600	1600	1600	0
122	20231204	165800	81788464	1600	1600	1600	1600	1455
123	20231204	165700	81788464	1600	1600	1600	1600	0
124	20231204	165600	81788464	1600	1600	1600	1600	0
125	20231204	165500	81788464	1600	1600	1600	1600	0
126	20231204	165400	81788464	1600	1600	1600	1600	0
127	20231204	165300	81788464	1600	1600	1600	1600	0
128	20231204	165200	81788464	1600	1600	1600	1600	0
129	20231204	165100	81788464	1600	1600	1600	1600	0
130	20231204	165000	81788464	1600	1600	1600	1600	0
131	20231204	164900	81788464	1600	1600	1600	1600	0
132	20231204	164800	81788464	1600	1600	1600	1600	0
133	20231204	164700	81788464	1600	1600	1600	1600	0
134	20231204	164600	81788464	1600	1600	1600	1600	0
135	20231204	164500	81788464	1600	1600	1600	1600	0
136	20231204	164400	81788464	1600	1600	1600	1600	0
137	20231204	164300	81788464	1600	1600	1600	1600	0
138	20231204	164200	81788464	1600	1600	1600	1600	0
139	20231204	164100	81788464	1600	1600	1600	1600	0
140	20231204	164000	81788464	1600	1600	1600	1600	0
141	20231204	163900	81788464	1600	1600	1600	1600	0
142	20231204	163800	81788464	1600	1600	1600	1600	0
143	20231204	163700	81788464	1600	1600	1600	1600	0
144	20231204	163600	81788464	1600	1600	1600	1600	0
145	20231204	163500	81788464	1600	1600	1600	1600	0
146	20231204	163400	81788464	1600	1600	1600	1600	0
147	20231204	163300	81788464	1600	1600	1600	1600	0
148	20231204	163200	81788464	1600	1600	1600	1600	0
149	20231204	163100	81788464	1600	1600	1600	1600	0
150	20231204	163000	81788464	1600	1600	1600	1600	0
151	20231204	162900	81788464	1600	1600	1600	1600	0
152	20231204	162800	81788464	1600	1600	1600	1600	1455
153	20231204	162700	81788464	1600	1600	1600	1600	0
154	20231204	162600	81788464	1600	1600	1600	1600	0
155	20231204	162500	81788464	1600	1600	1600	1600	0
156	20231204	162400	81788464	1600	1600	1600	1600	0
157	20231204	162300	81788464	1600	1600	1600	1600	0
158	20231204	162200	81788464	1600	1600	1600	1600	0
159	20231204	162100	81788464	1600	1600	1600	1600	0
160	20231204	162000	81788464	1600	1600	1600	1600	0
161	20231204	161900	81788464	1600	1600	1600	1600	0
162	20231204	161800	81788464	1600	1600	1600	1600	0
163	20231204	161700	81788464	1600	1600	1600	1600	0
164	20231204	161600	81788464	1600	1600	1600	1600	0
165	20231204	161500	81788464	1600	1600	1600	1600	0
166	20231204	161400	81788464	1600	1600	1600	1600	0
167	20231204	161300	81788464	1600	1600	1600	1600	0
168	20231204	161200	81788464	1600	1600	1600	1600	0
169	20231204	161100	81788464	1600	1600	1600	1600	0
170	20231204	161000	81788464	1600	1600	1600	1600	0
171	20231204	160900	81788464	1600	1600	1600	1600	0
172	20231204	160800	81788464	1600	1600	1600	1600	0
173	20231204	160700	81788464	1600	1600	1600	1600	0
174	20231204	160600	81788464	1600	1600	1600	1600	0
175	20231204	160500	81788464	1600	1600	1600	1600	0
176	20231204	160400	81788464	1600	1600	1600	1600	0
177	20231204	160300	81788464	1600	1600	1600	1600	0
178	20231204	160200	81788464	1600	1600	1600	1600	0
179	20231204	160100	81788464	1600	1600	1600	1600	0
180	20231204	160000	81788464	1600	1600	1600	1600	0
181	20231204	155900	81788464	1600	1600	1600	1600	0
182	20231204	155800	81788464	1600	1600	1600	1600	1455
183	20231204	155700	81788464	1600	1600	1600	1600	0
184	20231204	155600	81788464	1600	1600	1600	1600	0
185	20231204	155500	81788464	1600	1600	1600	1600	0
186	20231204	155400	81788464	1600	1600	1600	1600	0
187	20231204	155300	81788464	1600	1600	1600	1600	0
188	20231204	155200	81788464	1600	1600	1600	1600	0
189	20231204	155100	81788464	1600	1600	1600	1600	0
190	20231204	155000	81788464	1600	1600	1600	1600	0
191	20231204	154900	81788464	1600	1600	1600	1600	0
192	20231204	154800	81788464	1600	1600	1600	1600	0
193	20231204	154700	81788464	1600	1600	1600	1600	0
194	20231204	154600	81788464	1600	1600	1600	1600	0
195	20231204	154500	81788464	1600	1600	1600	1600	0
196	20231204	154400	81788464	1600	1600	1600	1600	0
197	20231204	154300	81788464	1600	1600	1600	1600	0
198	20231204	154200	81788464	1600	1600	1600	1600	0
199	20231204	154100	81788464	1600	1600	1600	1600	0
200	20231204	154000	81788464	1600	1600	1600	1600	0
201	20231204	153900	81788464	1600	1600	1600	1600	0
202	20231204	153800	81788464	1600	1600	1600	1600	0
203	20231204	153700	81788464	1600	1600	1600	1600	0
204	20231204	153600	81788464	1600	1600	1600	1600	0
205	20231204	153500	81788464	1600	1600	1600	1600	0
206	20231204	153400	81788464	1600	1600	1600	1600	0
207	20231204	153300	81788464	1600	1600	1600	1600	0
208	20231204	153200	81788464	1600	1600	1600	1600	0
209	20231204	153100	81788464	1600	1600	1600	1600	0
210	20231204	153000	81788464	1600	1600	1600	1600	1455
211	20231204	152900	79460464	1600	1600	1600	1600	0
212	20231204	152800	79460464	1600	1600	1600	1600	0
213	20231204	152700	79460464	1600	1600	1600	1600	0
214	20231204	152600	79460464	1600	1600	1600	1600	0
215	20231204	152500	79460464	1600	1600	1600	1600	0
216	20231204	152400	79460464	1600	1600	1600	1600	0
217	20231204	152300	79460464	1600	1600	1600	1600	0
218	20231204	152200	79460464	1600	1600	1600	1600	0
219	20231204	152100	79460464	1600	1600	1600	1600	0
220	20231204	152000	79460464	1600	1600	1600	1600	0
221	20231204	151900	79460464	1600	1600	1600	1600	20
222	20231204	151800	79428464	1602	1591	1602	1591	4
223	20231204	151700	79422067	1604	1604	1604	1604	0
224	20231204	151600	79422067	1604	1604	1604	1604	0
225	20231204	151500	79422067	1604	1604	1604	1604	0
226	20231204	151400	79422067	1604	1604	1604	1604	0
227	20231204	151300	79422067	1604	1604	1604	1604	0
228	20231204	151200	79422067	1604	1604	1604	1604	0
229	20231204	151100	79422067	1604	1604	1604	1604	0
230	20231204	151000	79422067	1604	1604	1604	1604	0
231	20231204	150900	79422067	1604	1604	1604	1604	0
232	20231204	150800	79422067	1604	1604	1604	1604	0
233	20231204	150700	79422067	1604	1604	1604	1604	0
234	20231204	150600	79422067	1604	1604	1604	1604	0
235	20231204	150500	79422067	1604	1604	1604	1604	0
236	20231204	150400	79422067	1604	1604	1604	1604	0
237	20231204	150300	79422067	1604	1604	1604	1604	0
238	20231204	150200	79422067	1604	1604	1604	1604	0
239	20231204	150100	79422067	1604	1604	1604	1604	0
240	20231204	150000	79422067	1604	1604	1604	1604	0
241	20231204	145900	79422067	1604	1604	1604	1604	0
242	20231204	145800	79422067	1604	1604	1604	1604	0
243	20231204	145700	79422067	1604	1604	1604	1604	0
244	20231204	145600	79422067	1604	1604	1604	1604	0
245	20231204	145500	79422067	1604	1604	1604	1604	0
246	20231204	145400	79422067	1604	1604	1604	1604	0
247	20231204	145300	79422067	1604	1604	1604	1604	0
248	20231204	145200	79422067	1604	1604	1604	1604	0
249	20231204	145100	79422067	1604	1604	1604	1604	0
250	20231204	145000	79422067	1604	1604	1604	1604	0
251	20231204	144900	79422067	1604	1604	1604	1604	0
252	20231204	144800	79422067	1604	1604	1604	1604	0
253	20231204	144700	79422067	1604	1604	1604	1604	0
254	20231204	144600	79422067	1604	1604	1604	1604	0
255	20231204	144500	79422067	1604	1604	1604	1604	0
256	20231204	144400	79422067	1604	1604	1604	1604	0
257	20231204	144300	79422067	1604	1604	1604	1604	1
258	20231204	144200	79420463	1592	1592	1592	1592	0
259	20231204	144100	79420463	1592	1592	1592	1592	1
260	20231204	144000	79418871	1592	1592	1592	1592	42
261	20231204	143900	79352007	1592	1592	1592	1592	41
262	20231204	143800	79286735	1592	1592	1592	1588	940
263	20231204	143700	77792587	1592	1592	1592	1592	36
264	20231204	143600	77735275	1592	1592	1592	1592	65
265	20231204	143500	77631795	1592	1592	1592	1588	787
266	20231204	143400	76380262	1592	1592	1592	1592	0
267	20231204	143300	76380262	1592	1592	1592	1592	0
268	20231204	143200	76380262	1592	1592	1592	1592	23
269	20231204	143100	76343646	1592	1592	1592	1591	80
270	20231204	143000	76216290	1592	1592	1592	1589	413
271	20231204	142900	75559972	1592	1595	1595	1592	1587
272	20231204	142800	73033264	1594	1594	1594	1594	282
273	20231204	142700	72583756	1598	1598	1598	1598	0
274	20231204	142600	72583756	1598	1598	1598	1598	0
275	20231204	142500	72583756	1598	1598	1598	1598	0
276	20231204	142400	72583756	1598	1598	1598	1598	0
277	20231204	142300	72583756	1598	1598	1598	1598	105
278	20231204	142200	72415966	1600	1600	1600	1600	0
279	20231204	142100	72415966	1600	1600	1600	1600	60
280	20231204	142000	72319966	1600	1600	1600	1600	0
281	20231204	141900	72319966	1600	1600	1600	1600	0
282	20231204	141800	72319966	1600	1600	1600	1600	0
283	20231204	141700	72319966	1600	1600	1600	1600	0
284	20231204	141600	72319966	1600	1600	1600	1600	0
285	20231204	141500	72319966	1600	1600	1600	1600	0
286	20231204	141400	72319966	1600	1600	1600	1600	0
287	20231204	141300	72319966	1600	1600	1600	1600	0
288	20231204	141200	72319966	1600	1600	1600	1600	0
289	20231204	141100	72319966	1600	1600	1600	1600	5
290	20231204	141000	72311966	1600	1600	1600	1600	0
291	20231204	140900	72311966	1600	1600	1600	1600	0
292	20231204	140800	72311966	1600	1600	1600	1600	0
293	20231204	140700	72311966	1600	1600	1600	1600	0
294	20231204	140600	72311966	1600	1600	1600	1600	914
295	20231204	140500	70849566	1600	1600	1600	1600	0
296	20231204	140400	70849566	1600	1600	1600	1600	100
297	20231204	140300	70689566	1608	1608	1608	1608	0
298	20231204	140200	70689566	1608	1608	1608	1608	0
299	20231204	140100	70689566	1608	1608	1608	1608	0
300	20231204	140000	70689566	1608	1608	1608	1608	0
301	20231204	135900	70689566	1608	1608	1608	1608	0
302	20231204	135800	70689566	1608	1608	1608	1608	0
303	20231204	135700	70689566	1608	1608	1608	1608	0
304	20231204	135600	70689566	1608	1608	1608	1608	1
305	20231204	135500	70687958	1600	1608	1608	1600	24
306	20231204	135400	70649550	1600	1600	1600	1600	645
307	20231204	135300	69617550	1608	1608	1608	1608	0
308	20231204	135200	69617550	1608	1608	1608	1608	0
309	20231204	135100	69617550	1608	1608	1608	1608	0
310	20231204	135000	69617550	1608	1608	1608	1608	0
311	20231204	134900	69617550	1608	1601	1608	1601	5500
312	20231204	134800	60797975	1601	1601	1601	1601	11
313	20231204	134700	60780364	1600	1600	1600	1600	0
314	20231204	134600	60780364	1600	1600	1600	1600	0
315	20231204	134500	60780364	1600	1600	1600	1600	0
316	20231204	134400	60780364	1600	1600	1600	1600	0
317	20231204	134300	60780364	1600	1600	1600	1600	531
318	20231204	134200	59930764	1601	1601	1601	1601	0
319	20231204	134100	59930764	1601	1601	1601	1601	0
320	20231204	134000	59930764	1601	1601	1601	1601	0
321	20231204	133900	59930764	1601	1601	1601	1601	0
322	20231204	133800	59930764	1601	1601	1601	1601	0
323	20231204	133700	59930764	1601	1601	1601	1601	0
324	20231204	133600	59930764	1601	1601	1601	1601	0
325	20231204	133500	59930764	1601	1601	1601	1601	0
326	20231204	133400	59930764	1601	1601	1601	1601	0
327	20231204	133300	59930764	1601	1601	1601	1601	0
328	20231204	133200	59930764	1601	1601	1601	1601	0
329	20231204	133100	59930764	1601	1601	1601	1601	0
330	20231204	133000	59930764	1601	1601	1601	1601	0
331	20231204	132900	59930764	1601	1601	1601	1601	0
332	20231204	132800	59930764	1601	1601	1601	1601	0
333	20231204	132700	59930764	1601	1601	1601	1601	30
334	20231204	132600	59882734	1601	1601	1601	1601	0
335	20231204	132500	59882734	1601	1601	1601	1601	1
336	20231204	132400	59881133	1600	1593	1601	1593	1069
337	20231204	132300	58172691	1593	1593	1593	1593	29
338	20231204	132200	58126494	1593	1593	1593	1593	28
339	20231204	132100	58081890	1593	1593	1593	1593	627
340	20231204	132000	57083079	1593	1593	1593	1593	5
341	20231204	131900	57075114	1593	1593	1593	1593	0
342	20231204	131800	57075114	1593	1593	1593	1593	25
343	20231204	131700	57035289	1593	1593	1593	1593	569
344	20231204	131600	56128872	1593	1593	1593	1593	130
345	20231204	131500	55921782	1593	1593	1593	1593	0
346	20231204	131400	55921782	1593	1593	1593	1593	11
347	20231204	131300	55904259	1593	1593	1593	1593	296
348	20231204	131200	55432731	1592	1592	1592	1592	0
349	20231204	131100	55432731	1592	1598	1598	1592	2000
350	20231204	131000	52247797	1599	1599	1599	1599	1
351	20231204	130900	52246198	1601	1601	1601	1601	0
352	20231204	130800	52246198	1601	1601	1601	1601	0
353	20231204	130700	52246198	1601	1601	1601	1601	0
354	20231204	130600	52246198	1601	1601	1601	1601	0
355	20231204	130500	52246198	1601	1601	1601	1601	0
356	20231204	130400	52246198	1601	1601	1601	1601	0
357	20231204	130300	52246198	1601	1601	1601	1601	0
358	20231204	130200	52246198	1601	1601	1601	1601	0
359	20231204	130100	52246198	1601	1601	1601	1601	0
360	20231204	130000	52246198	1601	1601	1601	1601	0
361	20231204	125900	52246198	1601	1601	1601	1601	0
362	20231204	125800	52246198	1601	1601	1601	1601	0
363	20231204	125700	52246198	1601	1601	1601	1601	0
364	20231204	125600	52246198	1601	1601	1601	1601	0
365	20231204	125500	52246198	1601	1601	1601	1601	0
366	20231204	125400	52246198	1601	1601	1601	1601	0
367	20231204	125300	52246198	1601	1601	1601	1601	0
368	20231204	125200	52246198	1601	1601	1601	1601	0
369	20231204	125100	52246198	1601	1601	1601	1601	1
370	20231204	125000	52244597	1600	1600	1600	1600	0
371	20231204	124900	52244597	1600	1600	1600	1600	0
372	20231204	124800	52244597	1600	1600	1600	1600	0
373	20231204	124700	52244597	1600	1600	1600	1600	0
374	20231204	124600	52244597	1600	1600	1600	1600	355
375	20231204	124500	51676597	1600	1600	1600	1600	0
376	20231204	124400	51676597	1600	1600	1600	1600	0
377	20231204	124300	51676597	1600	1600	1600	1600	0
378	20231204	124200	51676597	1600	1600	1600	1600	0
379	20231204	124100	51676597	1600	1600	1600	1600	1
380	20231204	124000	51674997	1600	1600	1600	1600	18
381	20231204	123900	51646197	1601	1601	1601	1601	0
382	20231204	123800	51646197	1601	1601	1601	1601	0
383	20231204	123700	51646197	1601	1601	1601	1601	0
384	20231204	123600	51646197	1601	1601	1601	1601	0
385	20231204	123500	51646197	1601	1601	1601	1601	0
386	20231204	123400	51646197	1601	1601	1601	1601	5
387	20231204	123300	51638192	1601	1601	1601	1601	0
388	20231204	123200	51638192	1601	1601	1601	1601	0
389	20231204	123100	51638192	1601	1601	1601	1601	31
390	20231204	123000	51588561	1600	1600	1600	1600	0
391	20231204	122900	51588561	1600	1600	1600	1600	0
392	20231204	122800	51588561	1600	1600	1600	1600	0
393	20231204	122700	51588561	1600	1600	1600	1600	0
394	20231204	122600	51588561	1600	1600	1600	1600	0
395	20231204	122500	51588561	1600	1600	1600	1600	0
396	20231204	122400	51588561	1600	1600	1600	1600	330
397	20231204	122300	51060561	1600	1600	1600	1600	0
398	20231204	122200	51060561	1600	1598	1600	1598	2298
399	20231204	122100	47384277	1595	1595	1595	1595	403
400	20231204	122000	46741492	1598	1598	1598	1598	0
401	20231204	121900	46741492	1598	1598	1598	1598	0
402	20231204	121800	46741492	1598	1598	1598	1598	5
403	20231204	121700	46733502	1598	1598	1598	1598	0
404	20231204	121600	46733502	1598	1598	1598	1598	0
405	20231204	121500	46733502	1598	1598	1598	1598	0
406	20231204	121400	46733502	1598	1598	1598	1598	0
407	20231204	121300	46733502	1598	1598	1598	1598	0
408	20231204	121200	46733502	1598	1598	1598	1598	0
409	20231204	121100	46733502	1598	1598	1598	1598	0
410	20231204	121000	46733502	1598	1598	1598	1598	0
411	20231204	120900	46733502	1598	1598	1598	1598	0
412	20231204	120800	46733502	1598	1598	1598	1598	0
413	20231204	120700	46733502	1598	1598	1598	1598	100
414	20231204	120600	46573702	1598	1598	1598	1598	0
415	20231204	120500	46573702	1598	1598	1598	1598	0
416	20231204	120400	46573702	1598	1598	1598	1598	0
417	20231204	120300	46573702	1598	1598	1598	1598	0
418	20231204	120200	46573702	1598	1598	1598	1598	0
419	20231204	120100	46573702	1598	1598	1598	1598	0
420	20231204	120000	46573702	1598	1598	1598	1598	0
421	20231204	115900	46573702	1598	1598	1598	1598	0
422	20231204	115800	46573702	1598	1598	1598	1598	0
423	20231204	115700	46573702	1598	1598	1598	1598	0
424	20231204	115600	46573702	1598	1598	1598	1598	1
425	20231204	115500	46572104	1590	1590	1590	1590	0
426	20231204	115400	46572104	1590	1590	1590	1590	0
427	20231204	115300	46572104	1590	1590	1590	1590	0
428	20231204	115200	46572104	1590	1590	1590	1590	0
429	20231204	115100	46572104	1590	1590	1590	1590	0
430	20231204	115000	46572104	1590	1590	1590	1590	0
431	20231204	114900	46572104	1590	1590	1590	1590	0
432	20231204	114800	46572104	1590	1590	1590	1590	0
433	20231204	114700	46572104	1590	1590	1590	1590	0
434	20231204	114600	46572104	1590	1590	1590	1590	0
435	20231204	114500	46572104	1590	1590	1590	1590	0
436	20231204	114400	46572104	1590	1590	1590	1590	0
437	20231204	114300	46572104	1590	1593	1593	1590	1000
438	20231204	114200	44981265	1592	1592	1592	1592	0
439	20231204	114100	44981265	1592	1592	1592	1592	0
440	20231204	114000	44981265	1592	1592	1592	1592	0
441	20231204	113900	44981265	1592	1597	1597	1592	1000
442	20231204	113800	43389091	1598	1598	1598	1598	0
443	20231204	113700	43389091	1598	1598	1598	1598	0
444	20231204	113600	43389091	1598	1598	1598	1598	2
445	20231204	113500	43385895	1598	1598	1598	1598	0
446	20231204	113400	43385895	1598	1598	1598	1598	1
447	20231204	113300	43384297	1598	1598	1598	1598	0
448	20231204	113200	43384297	1598	1598	1598	1598	0
449	20231204	113100	43384297	1598	1598	1598	1598	1
450	20231204	113000	43382699	1597	1597	1597	1597	0
451	20231204	112900	43382699	1597	1597	1597	1597	0
452	20231204	112800	43382699	1597	1597	1597	1597	0
453	20231204	112700	43382699	1597	1597	1597	1597	0
454	20231204	112600	43382699	1597	1597	1597	1597	0
455	20231204	112500	43382699	1597	1597	1597	1597	0
456	20231204	112400	43382699	1597	1597	1597	1597	0
457	20231204	112300	43382699	1597	1597	1597	1597	0
458	20231204	112200	43382699	1597	1597	1597	1597	0
459	20231204	112100	43382699	1597	1597	1597	1597	0
460	20231204	112000	43382699	1597	1597	1597	1597	0
461	20231204	111900	43382699	1597	1597	1597	1597	0
462	20231204	111800	43382699	1597	1597	1597	1597	0
463	20231204	111700	43382699	1597	1597	1597	1597	0
464	20231204	111600	43382699	1597	1597	1597	1597	0
465	20231204	111500	43382699	1597	1597	1597	1597	0
466	20231204	111400	43382699	1597	1597	1597	1597	0
467	20231204	111300	43382699	1597	1597	1597	1597	0
468	20231204	111200	43382699	1597	1597	1597	1597	0
469	20231204	111100	43382699	1597	1597	1597	1597	0
470	20231204	111000	43382699	1597	1597	1597	1597	0
471	20231204	110900	43382699	1597	1597	1597	1597	0
472	20231204	110800	43382699	1597	1597	1597	1597	0
473	20231204	110700	43382699	1597	1597	1597	1597	0
474	20231204	110600	43382699	1597	1597	1597	1597	0
475	20231204	110500	43382699	1597	1597	1597	1597	0
476	20231204	110400	43382699	1597	1597	1597	1597	0
477	20231204	110300	43382699	1597	1597	1597	1597	1
478	20231204	110200	43381102	1598	1598	1598	1598	0
479	20231204	110100	43381102	1598	1598	1598	1598	0
480	20231204	110000	43381102	1598	1598	1598	1598	85
481	20231204	105900	43245272	1598	1598	1598	1598	0
482	20231204	105800	43245272	1598	1598	1598	1598	0
483	20231204	105700	43245272	1598	1598	1598	1598	200
484	20231204	105600	42925672	1598	1598	1598	1598	0
485	20231204	105500	42925672	1598	1598	1598	1598	0
486	20231204	105400	42925672	1598	1598	1598	1598	3
487	20231204	105300	42920878	1600	1600	1600	1600	0
488	20231204	105200	42920878	1600	1600	1600	1600	0
489	20231204	105100	42920878	1600	1600	1600	1600	0
490	20231204	105000	42920878	1600	1600	1600	1600	10
491	20231204	104900	42904878	1600	1600	1600	1600	0
492	20231204	104800	42904878	1600	1598	1600	1598	19
493	20231204	104700	42874514	1598	1598	1598	1598	2
494	20231204	104600	42871318	1591	1596	1596	1591	802
495	20231204	104500	41594912	1599	1599	1599	1599	0
496	20231204	104400	41594912	1599	1599	1599	1599	0
497	20231204	104300	41594912	1599	1599	1599	1599	0
498	20231204	104200	41594912	1599	1599	1599	1599	2
499	20231204	104100	41591714	1600	1600	1600	1600	5
500	20231204	104000	41583714	1600	1600	1600	1600	0
501	20231204	103900	41583714	1600	1600	1600	1600	0
502	20231204	103800	41583714	1600	1600	1600	1600	5
503	20231204	103700	41575714	1600	1599	1600	1599	46
504	20231204	103600	41502159	1599	1598	1599	1598	1420
505	20231204	103500	39231580	1599	1599	1599	1599	0
506	20231204	103400	39231580	1599	1597	1599	1597	502
507	20231204	103300	38429384	1598	1598	1598	1598	15
508	20231204	103200	38405414	1599	1599	1599	1599	0
509	20231204	103100	38405414	1599	1599	1599	1599	0
510	20231204	103000	38405414	1599	1599	1599	1599	0
511	20231204	102900	38405414	1599	1599	1599	1599	0
512	20231204	102800	38405414	1599	1599	1599	1599	0
513	20231204	102700	38405414	1599	1599	1599	1599	0
514	20231204	102600	38405414	1599	1599	1599	1599	0
515	20231204	102500	38405414	1599	1599	1599	1599	500
516	20231204	102400	37605914	1599	1599	1599	1599	0
517	20231204	102300	37605914	1599	1599	1599	1599	0
518	20231204	102200	37605914	1599	1599	1599	1599	0
519	20231204	102100	37605914	1599	1599	1599	1599	0
520	20231204	102000	37605914	1599	1598	1599	1598	67
521	20231204	101900	37498820	1599	1599	1599	1599	0
522	20231204	101800	37498820	1599	1599	1599	1599	0
523	20231204	101700	37498820	1599	1599	1599	1599	0
524	20231204	101600	37498820	1599	1599	1599	1599	0
525	20231204	101500	37498820	1599	1599	1599	1599	0
526	20231204	101400	37498820	1599	1599	1599	1599	2
527	20231204	101300	37495622	1591	1591	1591	1591	0
528	20231204	101200	37495622	1591	1591	1591	1591	0
529	20231204	101100	37495622	1591	1591	1591	1591	0
530	20231204	101000	37495622	1591	1591	1591	1591	0
531	20231204	100900	37495622	1591	1591	1591	1591	0
532	20231204	100800	37495622	1591	1591	1591	1591	0
533	20231204	100700	37495622	1591	1591	1591	1591	0
534	20231204	100600	37495622	1591	1591	1591	1591	0
535	20231204	100500	37495622	1591	1591	1591	1591	0
536	20231204	100400	37495622	1591	1591	1591	1591	0
537	20231204	100300	37495622	1591	1592	1592	1591	1443
538	20231204	100200	35199696	1599	1599	1599	1599	0
539	20231204	100100	35199696	1599	1599	1599	1599	0
540	20231204	100000	35199696	1599	1599	1599	1599	0
541	20231204	095900	35199696	1599	1599	1599	1599	0
542	20231204	095800	35199696	1599	1599	1599	1599	0
543	20231204	095700	35199696	1599	1599	1599	1599	0
544	20231204	095600	35199696	1599	1599	1599	1599	0
545	20231204	095500	35199696	1599	1599	1599	1599	1
546	20231204	095400	35198097	1599	1599	1599	1599	0
547	20231204	095300	35198097	1599	1599	1599	1599	0
548	20231204	095200	35198097	1599	1591	1599	1591	81
549	20231204	095100	35069218	1591	1591	1591	1591	0
550	20231204	095000	35069218	1591	1592	1592	1591	60
551	20231204	094900	34973753	1600	1593	1600	1592	1156
552	20231204	094800	33132470	1592	1593	1593	1592	457
553	20231204	094700	32404869	1593	1593	1593	1593	352
554	20231204	094600	31844133	1598	1598	1598	1598	71
555	20231204	094500	31730675	1600	1600	1600	1600	10
556	20231204	094400	31714675	1601	1601	1601	1601	0
557	20231204	094300	31714675	1601	1598	1601	1598	444
558	20231204	094200	31005160	1598	1598	1598	1598	0
559	20231204	094100	31005160	1598	1598	1598	1598	20
560	20231204	094000	30973200	1598	1598	1598	1598	0
561	20231204	093900	30973200	1598	1599	1599	1598	11
562	20231204	093800	30955612	1599	1599	1599	1599	2
563	20231204	093700	30952414	1599	1599	1599	1599	1
564	20231204	093600	30950815	1599	1599	1599	1599	0
565	20231204	093500	30950815	1599	1599	1599	1599	1
566	20231204	093400	30949216	1599	1599	1599	1599	0
567	20231204	093300	30949216	1599	1599	1599	1599	0
568	20231204	093200	30949216	1599	1600	1600	1599	310
569	20231204	093100	30453516	1600	1599	1600	1593	411
570	20231204	093000	29798626	1600	1600	1600	1600	0
571	20231204	092900	29798626	1600	1600	1600	1600	11
572	20231204	092800	29781026	1600	1600	1600	1600	0
573	20231204	092700	29781026	1600	1600	1600	1600	0
574	20231204	092600	29781026	1600	1600	1600	1600	1
575	20231204	092500	29779426	1600	1600	1600	1600	0
576	20231204	092400	29779426	1600	1600	1600	1600	2
577	20231204	092300	29776226	1600	1600	1600	1600	0
578	20231204	092200	29776226	1600	1600	1600	1600	0
579	20231204	092100	29776226	1600	1599	1600	1599	116
580	20231204	092000	29590741	1593	1593	1593	1593	0
581	20231204	091900	29590741	1593	1593	1593	1593	0
582	20231204	091800	29590741	1593	1593	1593	1593	0
583	20231204	091700	29590741	1593	1596	1596	1593	869
584	20231204	091600	28205518	1599	1596	1599	1596	5
585	20231204	091500	28197532	1596	1596	1596	1596	1
586	20231204	091400	28195936	1595	1597	1597	1595	166
587	20231204	091300	27930924	1597	1597	1597	1597	2
588	20231204	091200	27927730	1597	1597	1597	1597	55
589	20231204	091100	27839895	1601	1602	1602	1601	4
590	20231204	091000	27833489	1603	1591	1603	1591	67
591	20231204	090900	27726832	1604	1604	1604	1604	0
592	20231204	090800	27726832	1604	1604	1604	1603	6
593	20231204	090700	27717210	1604	1587	1606	1584	2774
594	20231204	090600	23309804	1590	1595	1595	1590	4923
595	20231204	090500	15471282	1595	1594	1595	1594	314
596	20231204	090400	14970567	1594	1596	1596	1594	4177
597	20231204	090300	8308535	1602	1595	1602	1595	322
598	20231204	090200	7794536	1595	1596	1596	1595	2479
599	20231204	090100	3838785	1597	1597	1597	1597	356
600	20231204	090000	3270253	1597	1596	1597	1596	2049