KissMeData/065530/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194000	86620283	1767	1767	1767	1767	586
3	20231204	193900	86620283	1767	1767	1767	1767	0
4	20231204	193800	86620283	1767	1767	1767	1767	0
5	20231204	193700	86620283	1767	1767	1767	1767	0
6	20231204	193600	86620283	1767	1767	1767	1767	0
7	20231204	193500	86620283	1767	1767	1767	1767	0
8	20231204	193400	86620283	1767	1767	1767	1767	0
9	20231204	193300	86620283	1767	1767	1767	1767	0
10	20231204	193200	86620283	1767	1767	1767	1767	0
11	20231204	193100	86620283	1767	1767	1767	1767	0
12	20231204	193000	86620283	1767	1767	1767	1767	0
13	20231204	192900	86620283	1767	1767	1767	1767	0
14	20231204	192800	86620283	1767	1767	1767	1767	0
15	20231204	192700	86620283	1767	1767	1767	1767	0
16	20231204	192600	86620283	1767	1767	1767	1767	0
17	20231204	192500	86620283	1767	1767	1767	1767	0
18	20231204	192400	86620283	1767	1767	1767	1767	0
19	20231204	192300	86620283	1767	1767	1767	1767	0
20	20231204	192200	86620283	1767	1767	1767	1767	0
21	20231204	192100	86620283	1767	1767	1767	1767	0
22	20231204	192000	86620283	1767	1767	1767	1767	0
23	20231204	191900	86620283	1767	1767	1767	1767	0
24	20231204	191800	86620283	1767	1767	1767	1767	0
25	20231204	191700	86620283	1767	1767	1767	1767	0
26	20231204	191600	86620283	1767	1767	1767	1767	0
27	20231204	191500	86620283	1767	1767	1767	1767	0
28	20231204	191400	86620283	1767	1767	1767	1767	0
29	20231204	191300	86620283	1767	1767	1767	1767	0
30	20231204	191200	86620283	1767	1767	1767	1767	0
31	20231204	191100	86620283	1767	1767	1767	1767	0
32	20231204	191000	86620283	1767	1767	1767	1767	586
33	20231204	190900	86620283	1767	1767	1767	1767	0
34	20231204	190800	86620283	1767	1767	1767	1767	0
35	20231204	190700	86620283	1767	1767	1767	1767	0
36	20231204	190600	86620283	1767	1767	1767	1767	0
37	20231204	190500	86620283	1767	1767	1767	1767	0
38	20231204	190400	86620283	1767	1767	1767	1767	0
39	20231204	190300	86620283	1767	1767	1767	1767	0
40	20231204	190200	86620283	1767	1767	1767	1767	0
41	20231204	190100	86620283	1767	1767	1767	1767	0
42	20231204	190000	86620283	1767	1767	1767	1767	0
43	20231204	185900	86620283	1767	1767	1767	1767	0
44	20231204	185800	86620283	1767	1767	1767	1767	0
45	20231204	185700	86620283	1767	1767	1767	1767	0
46	20231204	185600	86620283	1767	1767	1767	1767	0
47	20231204	185500	86620283	1767	1767	1767	1767	0
48	20231204	185400	86620283	1767	1767	1767	1767	0
49	20231204	185300	86620283	1767	1767	1767	1767	0
50	20231204	185200	86620283	1767	1767	1767	1767	0
51	20231204	185100	86620283	1767	1767	1767	1767	0
52	20231204	185000	86620283	1767	1767	1767	1767	0
53	20231204	184900	86620283	1767	1767	1767	1767	0
54	20231204	184800	86620283	1767	1767	1767	1767	0
55	20231204	184700	86620283	1767	1767	1767	1767	0
56	20231204	184600	86620283	1767	1767	1767	1767	0
57	20231204	184500	86620283	1767	1767	1767	1767	0
58	20231204	184400	86620283	1767	1767	1767	1767	0
59	20231204	184300	86620283	1767	1767	1767	1767	0
60	20231204	184200	86620283	1767	1767	1767	1767	0
61	20231204	184100	86620283	1767	1767	1767	1767	0
62	20231204	184000	86620283	1767	1767	1767	1767	586
63	20231204	183900	86620283	1767	1767	1767	1767	0
64	20231204	183800	86620283	1767	1767	1767	1767	0
65	20231204	183700	86620283	1767	1767	1767	1767	0
66	20231204	183600	86620283	1767	1767	1767	1767	0
67	20231204	183500	86620283	1767	1767	1767	1767	0
68	20231204	183400	86620283	1767	1767	1767	1767	0
69	20231204	183300	86620283	1767	1767	1767	1767	0
70	20231204	183200	86620283	1767	1767	1767	1767	0
71	20231204	183100	86620283	1767	1767	1767	1767	0
72	20231204	183000	86620283	1767	1767	1767	1767	0
73	20231204	182900	86620283	1767	1767	1767	1767	0
74	20231204	182800	86620283	1767	1767	1767	1767	0
75	20231204	182700	86620283	1767	1767	1767	1767	0
76	20231204	182600	86620283	1767	1767	1767	1767	0
77	20231204	182500	86620283	1767	1767	1767	1767	0
78	20231204	182400	86620283	1767	1767	1767	1767	0
79	20231204	182300	86620283	1767	1767	1767	1767	0
80	20231204	182200	86620283	1767	1767	1767	1767	0
81	20231204	182100	86620283	1767	1767	1767	1767	0
82	20231204	182000	86620283	1767	1767	1767	1767	0
83	20231204	181900	86620283	1767	1767	1767	1767	0
84	20231204	181800	86620283	1767	1767	1767	1767	0
85	20231204	181700	86620283	1767	1767	1767	1767	0
86	20231204	181600	86620283	1767	1767	1767	1767	0
87	20231204	181500	86620283	1767	1767	1767	1767	0
88	20231204	181400	86620283	1767	1767	1767	1767	0
89	20231204	181300	86620283	1767	1767	1767	1767	0
90	20231204	181200	86620283	1767	1767	1767	1767	0
91	20231204	181100	86620283	1767	1767	1767	1767	0
92	20231204	181000	86620283	1767	1767	1767	1767	586
93	20231204	180900	86620283	1767	1767	1767	1767	0
94	20231204	180800	86620283	1767	1767	1767	1767	0
95	20231204	180700	86620283	1767	1767	1767	1767	0
96	20231204	180600	86620283	1767	1767	1767	1767	0
97	20231204	180500	86620283	1767	1767	1767	1767	0
98	20231204	180400	86620283	1767	1767	1767	1767	0
99	20231204	180300	86620283	1767	1767	1767	1767	0
100	20231204	180200	86620283	1767	1767	1767	1767	0
101	20231204	180100	86620283	1767	1767	1767	1767	0
102	20231204	180000	86620283	1767	1767	1767	1767	0
103	20231204	175900	86620283	1767	1767	1767	1767	0
104	20231204	175800	86620283	1767	1767	1767	1767	0
105	20231204	175700	86620283	1767	1767	1767	1767	0
106	20231204	175600	86620283	1767	1767	1767	1767	0
107	20231204	175500	86620283	1767	1767	1767	1767	0
108	20231204	175400	86620283	1767	1767	1767	1767	0
109	20231204	175300	86620283	1767	1767	1767	1767	0
110	20231204	175200	86620283	1767	1767	1767	1767	0
111	20231204	175100	86620283	1767	1767	1767	1767	0
112	20231204	175000	86620283	1767	1767	1767	1767	0
113	20231204	174900	86620283	1767	1767	1767	1767	0
114	20231204	174800	86620283	1767	1767	1767	1767	0
115	20231204	174700	86620283	1767	1767	1767	1767	0
116	20231204	174600	86620283	1767	1767	1767	1767	0
117	20231204	174500	86620283	1767	1767	1767	1767	0
118	20231204	174400	86620283	1767	1767	1767	1767	0
119	20231204	174300	86620283	1767	1767	1767	1767	0
120	20231204	174200	86620283	1767	1767	1767	1767	0
121	20231204	174100	86620283	1767	1767	1767	1767	0
122	20231204	174000	86620283	1767	1767	1767	1767	586
123	20231204	173900	86620283	1767	1767	1767	1767	0
124	20231204	173800	86620283	1767	1767	1767	1767	0
125	20231204	173700	86620283	1767	1767	1767	1767	0
126	20231204	173600	86620283	1767	1767	1767	1767	0
127	20231204	173500	86620283	1767	1767	1767	1767	0
128	20231204	173400	86620283	1767	1767	1767	1767	0
129	20231204	173300	86620283	1767	1767	1767	1767	0
130	20231204	173200	86620283	1767	1767	1767	1767	0
131	20231204	173100	86620283	1767	1767	1767	1767	0
132	20231204	173000	86620283	1767	1767	1767	1767	0
133	20231204	172900	86620283	1767	1767	1767	1767	0
134	20231204	172800	86620283	1767	1767	1767	1767	0
135	20231204	172700	86620283	1767	1767	1767	1767	0
136	20231204	172600	86620283	1767	1767	1767	1767	0
137	20231204	172500	86620283	1767	1767	1767	1767	0
138	20231204	172400	86620283	1767	1767	1767	1767	0
139	20231204	172300	86620283	1767	1767	1767	1767	0
140	20231204	172200	86620283	1767	1767	1767	1767	0
141	20231204	172100	86620283	1767	1767	1767	1767	0
142	20231204	172000	86620283	1767	1767	1767	1767	0
143	20231204	171900	86620283	1767	1767	1767	1767	0
144	20231204	171800	86620283	1767	1767	1767	1767	0
145	20231204	171700	86620283	1767	1767	1767	1767	0
146	20231204	171600	86620283	1767	1767	1767	1767	0
147	20231204	171500	86620283	1767	1767	1767	1767	0
148	20231204	171400	86620283	1767	1767	1767	1767	0
149	20231204	171300	86620283	1767	1767	1767	1767	0
150	20231204	171200	86620283	1767	1767	1767	1767	0
151	20231204	171100	86620283	1767	1767	1767	1767	0
152	20231204	171000	86620283	1767	1767	1767	1767	586
153	20231204	170900	86620283	1767	1767	1767	1767	0
154	20231204	170800	86620283	1767	1767	1767	1767	0
155	20231204	170700	86620283	1767	1767	1767	1767	0
156	20231204	170600	86620283	1767	1767	1767	1767	0
157	20231204	170500	86620283	1767	1767	1767	1767	0
158	20231204	170400	86620283	1767	1767	1767	1767	0
159	20231204	170300	86620283	1767	1767	1767	1767	0
160	20231204	170200	86620283	1767	1767	1767	1767	0
161	20231204	170100	86620283	1767	1767	1767	1767	0
162	20231204	170000	86620283	1767	1767	1767	1767	0
163	20231204	165900	86620283	1767	1767	1767	1767	0
164	20231204	165800	86620283	1767	1767	1767	1767	0
165	20231204	165700	86620283	1767	1767	1767	1767	0
166	20231204	165600	86620283	1767	1767	1767	1767	0
167	20231204	165500	86620283	1767	1767	1767	1767	0
168	20231204	165400	86620283	1767	1767	1767	1767	0
169	20231204	165300	86620283	1767	1767	1767	1767	0
170	20231204	165200	86620283	1767	1767	1767	1767	0
171	20231204	165100	86620283	1767	1767	1767	1767	0
172	20231204	165000	86620283	1767	1767	1767	1767	0
173	20231204	164900	86620283	1767	1767	1767	1767	0
174	20231204	164800	86620283	1767	1767	1767	1767	0
175	20231204	164700	86620283	1767	1767	1767	1767	0
176	20231204	164600	86620283	1767	1767	1767	1767	0
177	20231204	164500	86620283	1767	1767	1767	1767	0
178	20231204	164400	86620283	1767	1767	1767	1767	0
179	20231204	164300	86620283	1767	1767	1767	1767	0
180	20231204	164200	86620283	1767	1767	1767	1767	0
181	20231204	164100	86620283	1767	1767	1767	1767	0
182	20231204	164000	86620283	1767	1767	1767	1767	586
183	20231204	163900	86620283	1767	1767	1767	1767	0
184	20231204	163800	86620283	1767	1767	1767	1767	0
185	20231204	163700	86620283	1767	1767	1767	1767	0
186	20231204	163600	86620283	1767	1767	1767	1767	0
187	20231204	163500	86620283	1767	1767	1767	1767	0
188	20231204	163400	86620283	1767	1767	1767	1767	0
189	20231204	163300	86620283	1767	1767	1767	1767	0
190	20231204	163200	86620283	1767	1767	1767	1767	0
191	20231204	163100	86620283	1767	1767	1767	1767	0
192	20231204	163000	86620283	1767	1767	1767	1767	0
193	20231204	162900	86620283	1767	1767	1767	1767	0
194	20231204	162800	86620283	1767	1767	1767	1767	0
195	20231204	162700	86620283	1767	1767	1767	1767	0
196	20231204	162600	86620283	1767	1767	1767	1767	0
197	20231204	162500	86620283	1767	1767	1767	1767	0
198	20231204	162400	86620283	1767	1767	1767	1767	0
199	20231204	162300	86620283	1767	1767	1767	1767	0
200	20231204	162200	86620283	1767	1767	1767	1767	0
201	20231204	162100	86620283	1767	1767	1767	1767	0
202	20231204	162000	86620283	1767	1767	1767	1767	0
203	20231204	161900	86620283	1767	1767	1767	1767	0
204	20231204	161800	86620283	1767	1767	1767	1767	0
205	20231204	161700	86620283	1767	1767	1767	1767	0
206	20231204	161600	86620283	1767	1767	1767	1767	0
207	20231204	161500	86620283	1767	1767	1767	1767	0
208	20231204	161400	86620283	1767	1767	1767	1767	0
209	20231204	161300	86620283	1767	1767	1767	1767	0
210	20231204	161200	86620283	1767	1767	1767	1767	0
211	20231204	161100	86620283	1767	1767	1767	1767	0
212	20231204	161000	86620283	1767	1767	1767	1767	586
213	20231204	160900	86620283	1767	1767	1767	1767	0
214	20231204	160800	86620283	1767	1767	1767	1767	0
215	20231204	160700	86620283	1767	1767	1767	1767	0
216	20231204	160600	86620283	1767	1767	1767	1767	0
217	20231204	160500	86620283	1767	1767	1767	1767	0
218	20231204	160400	86620283	1767	1767	1767	1767	0
219	20231204	160300	86620283	1767	1767	1767	1767	0
220	20231204	160200	86620283	1767	1767	1767	1767	0
221	20231204	160100	86620283	1767	1767	1767	1767	0
222	20231204	160000	86620283	1767	1767	1767	1767	0
223	20231204	155900	86620283	1767	1767	1767	1767	0
224	20231204	155800	86620283	1767	1767	1767	1767	0
225	20231204	155700	86620283	1767	1767	1767	1767	0
226	20231204	155600	86620283	1767	1767	1767	1767	0
227	20231204	155500	86620283	1767	1767	1767	1767	0
228	20231204	155400	86620283	1767	1767	1767	1767	0
229	20231204	155300	86620283	1767	1767	1767	1767	0
230	20231204	155200	86620283	1767	1767	1767	1767	0
231	20231204	155100	86620283	1767	1767	1767	1767	0
232	20231204	155000	86620283	1767	1767	1767	1767	0
233	20231204	154900	86620283	1767	1767	1767	1767	0
234	20231204	154800	86620283	1767	1767	1767	1767	0
235	20231204	154700	86620283	1767	1767	1767	1767	0
236	20231204	154600	86620283	1767	1767	1767	1767	0
237	20231204	154500	86620283	1767	1767	1767	1767	0
238	20231204	154400	86620283	1767	1767	1767	1767	0
239	20231204	154300	86620283	1767	1767	1767	1767	0
240	20231204	154200	86620283	1767	1767	1767	1767	0
241	20231204	154100	86620283	1767	1767	1767	1767	0
242	20231204	154000	86620283	1767	1767	1767	1767	586
243	20231204	153900	86620283	1767	1767	1767	1767	0
244	20231204	153800	86620283	1767	1767	1767	1767	0
245	20231204	153700	86620283	1767	1767	1767	1767	0
246	20231204	153600	86620283	1767	1767	1767	1767	0
247	20231204	153500	86620283	1767	1767	1767	1767	0
248	20231204	153400	86620283	1767	1767	1767	1767	0
249	20231204	153300	86620283	1767	1767	1767	1767	0
250	20231204	153200	86620283	1767	1767	1767	1767	0
251	20231204	153100	86620283	1767	1767	1767	1767	0
252	20231204	153000	86620283	1767	1767	1767	1767	586
253	20231204	152900	85584821	1767	1767	1767	1767	0
254	20231204	152800	85584821	1767	1767	1767	1767	0
255	20231204	152700	85584821	1767	1767	1767	1767	0
256	20231204	152600	85584821	1767	1767	1767	1767	0
257	20231204	152500	85584821	1767	1767	1767	1767	0
258	20231204	152400	85584821	1767	1767	1767	1767	0
259	20231204	152300	85584821	1767	1767	1767	1767	0
260	20231204	152200	85584821	1767	1767	1767	1767	0
261	20231204	152100	85584821	1767	1767	1767	1767	0
262	20231204	152000	85584821	1767	1767	1767	1767	0
263	20231204	151900	85584821	1767	1767	1767	1767	0
264	20231204	151800	85584821	1767	1767	1767	1767	0
265	20231204	151700	85584821	1767	1760	1767	1760	285
266	20231204	151600	85083214	1766	1766	1766	1760	5238
267	20231204	151500	75858446	1766	1766	1766	1766	0
268	20231204	151400	75858446	1766	1764	1766	1764	3
269	20231204	151300	75853151	1763	1763	1763	1763	10
270	20231204	151200	75835521	1763	1763	1763	1763	0
271	20231204	151100	75835521	1763	1763	1763	1763	0
272	20231204	151000	75835521	1763	1763	1763	1763	0
273	20231204	150900	75835521	1763	1763	1763	1763	0
274	20231204	150800	75835521	1763	1763	1763	1763	0
275	20231204	150700	75835521	1763	1763	1763	1763	40
276	20231204	150600	75765001	1763	1763	1763	1763	58
277	20231204	150500	75662747	1763	1763	1763	1763	0
278	20231204	150400	75662747	1763	1763	1763	1763	583
279	20231204	150300	74634918	1763	1765	1765	1763	675
280	20231204	150200	73444811	1765	1765	1765	1765	130
281	20231204	150100	73215361	1766	1766	1766	1766	37
282	20231204	150000	73150019	1767	1767	1767	1767	0
283	20231204	145900	73150019	1767	1767	1767	1767	0
284	20231204	145800	73150019	1767	1767	1767	1767	5
285	20231204	145700	73141184	1767	1767	1767	1767	3
286	20231204	145600	73135883	1767	1767	1767	1767	52
287	20231204	145500	73043999	1767	1767	1767	1767	0
288	20231204	145400	73043999	1767	1767	1767	1767	0
289	20231204	145300	73043999	1767	1767	1767	1767	56
290	20231204	145200	72945047	1767	1767	1767	1767	0
291	20231204	145100	72945047	1767	1767	1767	1767	295
292	20231204	145000	72423782	1767	1767	1767	1767	0
293	20231204	144900	72423782	1767	1767	1767	1767	600
294	20231204	144800	71363582	1768	1768	1768	1768	1
295	20231204	144700	71361814	1767	1767	1767	1767	0
296	20231204	144600	71361814	1767	1767	1767	1767	0
297	20231204	144500	71361814	1767	1767	1767	1767	0
298	20231204	144400	71361814	1767	1767	1767	1767	0
299	20231204	144300	71361814	1767	1767	1767	1767	301
300	20231204	144200	70829947	1767	1767	1767	1767	0
301	20231204	144100	70829947	1767	1767	1767	1767	0
302	20231204	144000	70829947	1767	1767	1767	1767	0
303	20231204	143900	70829947	1767	1767	1767	1767	0
304	20231204	143800	70829947	1767	1767	1767	1767	0
305	20231204	143700	70829947	1767	1767	1767	1767	33
306	20231204	143600	70771636	1767	1767	1767	1767	0
307	20231204	143500	70771636	1767	1767	1767	1767	161
308	20231204	143400	70487149	1767	1767	1767	1767	0
309	20231204	143300	70487149	1767	1767	1767	1767	0
310	20231204	143200	70487149	1767	1767	1767	1767	101
311	20231204	143100	70308682	1768	1768	1768	1768	0
312	20231204	143000	70308682	1768	1768	1768	1768	0
313	20231204	142900	70308682	1768	1768	1768	1768	0
314	20231204	142800	70308682	1768	1768	1768	1768	2
315	20231204	142700	70305146	1768	1766	1768	1766	4
316	20231204	142600	70298077	1765	1765	1765	1765	100
317	20231204	142500	70121577	1765	1765	1765	1765	75
318	20231204	142400	69989202	1763	1763	1763	1763	6
319	20231204	142300	69978624	1763	1763	1763	1763	0
320	20231204	142200	69978624	1763	1763	1763	1763	60
321	20231204	142100	69872844	1763	1764	1764	1763	934
322	20231204	142000	68226200	1765	1765	1765	1765	1
323	20231204	141900	68224435	1763	1763	1763	1763	0
324	20231204	141800	68224435	1763	1763	1763	1763	0
325	20231204	141700	68224435	1763	1763	1763	1763	0
326	20231204	141600	68224435	1763	1763	1763	1763	0
327	20231204	141500	68224435	1763	1763	1763	1763	382
328	20231204	141400	67550969	1763	1763	1763	1763	0
329	20231204	141300	67550969	1763	1763	1763	1763	3
330	20231204	141200	67545680	1765	1765	1765	1765	0
331	20231204	141100	67545680	1765	1765	1765	1765	53
332	20231204	141000	67452135	1765	1765	1765	1765	0
333	20231204	140900	67452135	1765	1765	1765	1765	0
334	20231204	140800	67452135	1765	1764	1765	1763	5001
335	20231204	140700	58634870	1763	1764	1764	1763	30
336	20231204	140600	58581958	1765	1765	1765	1765	400
337	20231204	140500	57875958	1765	1765	1765	1765	0
338	20231204	140400	57875958	1765	1765	1765	1765	0
339	20231204	140300	57875958	1765	1765	1765	1765	0
340	20231204	140200	57875958	1765	1765	1765	1765	1078
341	20231204	140100	55973288	1765	1765	1765	1765	1
342	20231204	140000	55971523	1764	1764	1764	1764	0
343	20231204	135900	55971523	1764	1764	1764	1764	0
344	20231204	135800	55971523	1764	1764	1764	1764	12
345	20231204	135700	55950355	1764	1764	1764	1764	54
346	20231204	135600	55855099	1764	1764	1764	1764	1000
347	20231204	135500	54091099	1764	1764	1764	1764	1100
348	20231204	135400	52150699	1763	1764	1764	1763	3834
349	20231204	135300	45388523	1765	1765	1765	1765	600
350	20231204	135200	44329523	1765	1765	1765	1765	100
351	20231204	135100	44153023	1765	1767	1767	1765	2691
352	20231204	135000	39401397	1769	1769	1769	1769	0
353	20231204	134900	39401397	1769	1769	1769	1769	0
354	20231204	134800	39401397	1769	1769	1769	1769	0
355	20231204	134700	39401397	1769	1769	1769	1769	0
356	20231204	134600	39401397	1769	1769	1769	1769	0
357	20231204	134500	39401397	1769	1769	1769	1769	1
358	20231204	134400	39399628	1766	1766	1766	1766	0
359	20231204	134300	39399628	1766	1766	1766	1766	0
360	20231204	134200	39399628	1766	1766	1766	1766	0
361	20231204	134100	39399628	1766	1766	1766	1766	0
362	20231204	134000	39399628	1766	1766	1766	1766	0
363	20231204	133900	39399628	1766	1766	1766	1766	0
364	20231204	133800	39399628	1766	1766	1766	1766	0
365	20231204	133700	39399628	1766	1766	1766	1766	0
366	20231204	133600	39399628	1766	1766	1766	1766	0
367	20231204	133500	39399628	1766	1766	1766	1766	0
368	20231204	133400	39399628	1766	1766	1766	1766	0
369	20231204	133300	39399628	1766	1766	1766	1766	0
370	20231204	133200	39399628	1766	1766	1766	1766	0
371	20231204	133100	39399628	1766	1766	1766	1766	0
372	20231204	133000	39399628	1766	1766	1766	1766	550
373	20231204	132900	38428328	1769	1769	1769	1769	0
374	20231204	132800	38428328	1769	1769	1769	1769	0
375	20231204	132700	38428328	1769	1769	1769	1769	0
376	20231204	132600	38428328	1769	1769	1769	1769	0
377	20231204	132500	38428328	1769	1769	1769	1769	0
378	20231204	132400	38428328	1769	1769	1769	1769	1
379	20231204	132300	38426559	1766	1766	1766	1766	0
380	20231204	132200	38426559	1766	1766	1766	1766	0
381	20231204	132100	38426559	1766	1766	1766	1766	0
382	20231204	132000	38426559	1766	1766	1766	1766	0
383	20231204	131900	38426559	1766	1766	1766	1766	0
384	20231204	131800	38426559	1766	1766	1766	1766	0
385	20231204	131700	38426559	1766	1766	1766	1766	0
386	20231204	131600	38426559	1766	1767	1767	1766	506
387	20231204	131500	37532880	1769	1769	1769	1769	0
388	20231204	131400	37532880	1769	1769	1769	1769	0
389	20231204	131300	37532880	1769	1769	1769	1769	1
390	20231204	131200	37531111	1767	1767	1767	1767	0
391	20231204	131100	37531111	1767	1767	1767	1767	0
392	20231204	131000	37531111	1767	1767	1767	1767	0
393	20231204	130900	37531111	1767	1767	1767	1767	0
394	20231204	130800	37531111	1767	1767	1767	1767	0
395	20231204	130700	37531111	1767	1767	1767	1767	1
396	20231204	130600	37529344	1769	1769	1769	1769	0
397	20231204	130500	37529344	1769	1769	1769	1769	0
398	20231204	130400	37529344	1769	1769	1769	1769	0
399	20231204	130300	37529344	1769	1769	1769	1769	0
400	20231204	130200	37529344	1769	1769	1769	1769	0
401	20231204	130100	37529344	1769	1769	1769	1769	0
402	20231204	130000	37529344	1769	1769	1769	1769	0
403	20231204	125900	37529344	1769	1769	1769	1769	0
404	20231204	125800	37529344	1769	1769	1769	1769	14
405	20231204	125700	37504578	1769	1769	1769	1769	0
406	20231204	125600	37504578	1769	1769	1769	1769	32
407	20231204	125500	37447970	1769	1769	1769	1769	0
408	20231204	125400	37447970	1769	1774	1774	1769	579
409	20231204	125300	36423486	1773	1773	1773	1773	66
410	20231204	125200	36306468	1770	1770	1770	1770	0
411	20231204	125100	36306468	1770	1772	1773	1770	951
412	20231204	125000	34620744	1772	1772	1772	1772	0
413	20231204	124900	34620744	1772	1772	1772	1772	0
414	20231204	124800	34620744	1772	1772	1772	1772	0
415	20231204	124700	34620744	1772	1772	1772	1772	0
416	20231204	124600	34620744	1772	1772	1772	1772	66
417	20231204	124500	34503792	1772	1772	1772	1772	0
418	20231204	124400	34503792	1772	1772	1772	1772	1
419	20231204	124300	34502020	1770	1770	1770	1770	0
420	20231204	124200	34502020	1770	1770	1770	1770	70
421	20231204	124100	34378120	1770	1770	1770	1770	0
422	20231204	124000	34378120	1770	1770	1770	1770	0
423	20231204	123900	34378120	1770	1770	1770	1770	0
424	20231204	123800	34378120	1770	1770	1770	1770	0
425	20231204	123700	34378120	1770	1770	1770	1770	991
426	20231204	123600	32624050	1770	1770	1770	1770	66
427	20231204	123500	32507230	1772	1772	1772	1772	0
428	20231204	123400	32507230	1772	1772	1772	1772	0
429	20231204	123300	32507230	1772	1772	1772	1772	0
430	20231204	123200	32507230	1772	1772	1772	1772	0
431	20231204	123100	32507230	1772	1772	1772	1772	65
432	20231204	123000	32392050	1772	1772	1772	1772	0
433	20231204	122900	32392050	1772	1772	1772	1772	0
434	20231204	122800	32392050	1772	1772	1772	1772	60
435	20231204	122700	32285730	1772	1772	1772	1772	500
436	20231204	122600	31399730	1773	1773	1773	1773	35
437	20231204	122500	31337675	1773	1773	1773	1773	0
438	20231204	122400	31337675	1773	1773	1773	1773	0
439	20231204	122300	31337675	1773	1773	1773	1773	27
440	20231204	122200	31289804	1773	1773	1773	1773	0
441	20231204	122100	31289804	1773	1773	1773	1773	0
442	20231204	122000	31289804	1773	1773	1773	1773	0
443	20231204	121900	31289804	1773	1773	1773	1773	0
444	20231204	121800	31289804	1773	1773	1773	1773	0
445	20231204	121700	31289804	1773	1773	1773	1773	0
446	20231204	121600	31289804	1773	1773	1773	1773	0
447	20231204	121500	31289804	1773	1773	1773	1773	3
448	20231204	121400	31284485	1773	1773	1773	1773	0
449	20231204	121300	31284485	1773	1773	1773	1773	0
450	20231204	121200	31284485	1773	1773	1773	1773	0
451	20231204	121100	31284485	1773	1773	1773	1773	0
452	20231204	121000	31284485	1773	1773	1773	1773	0
453	20231204	120900	31284485	1773	1773	1773	1773	0
454	20231204	120800	31284485	1773	1773	1773	1773	0
455	20231204	120700	31284485	1773	1773	1773	1773	0
456	20231204	120600	31284485	1773	1773	1773	1773	0
457	20231204	120500	31284485	1773	1773	1773	1773	10
458	20231204	120400	31266755	1773	1773	1773	1773	348
459	20231204	120300	30649751	1773	1773	1773	1773	0
460	20231204	120200	30649751	1773	1773	1773	1773	1
461	20231204	120100	30647978	1772	1772	1772	1772	0
462	20231204	120000	30647978	1772	1772	1772	1772	50
463	20231204	115900	30559378	1773	1773	1773	1773	0
464	20231204	115800	30559378	1773	1773	1773	1773	0
465	20231204	115700	30559378	1773	1773	1773	1773	1
466	20231204	115600	30557605	1773	1773	1773	1773	1
467	20231204	115500	30555832	1772	1772	1772	1772	1
468	20231204	115400	30554060	1773	1773	1773	1773	0
469	20231204	115300	30554060	1773	1773	1773	1773	0
470	20231204	115200	30554060	1773	1773	1773	1773	0
471	20231204	115100	30554060	1773	1773	1773	1773	0
472	20231204	115000	30554060	1773	1773	1773	1773	1
473	20231204	114900	30552287	1773	1773	1773	1773	0
474	20231204	114800	30552287	1773	1773	1773	1773	0
475	20231204	114700	30552287	1773	1773	1773	1773	250
476	20231204	114600	30109037	1772	1772	1772	1772	0
477	20231204	114500	30109037	1772	1772	1772	1772	0
478	20231204	114400	30109037	1772	1772	1772	1772	0
479	20231204	114300	30109037	1772	1772	1772	1772	0
480	20231204	114200	30109037	1772	1772	1772	1772	0
481	20231204	114100	30109037	1772	1772	1772	1772	0
482	20231204	114000	30109037	1772	1772	1772	1772	44
483	20231204	113900	30031069	1773	1773	1773	1773	0
484	20231204	113800	30031069	1773	1773	1773	1773	0
485	20231204	113700	30031069	1773	1773	1773	1773	0
486	20231204	113600	30031069	1773	1773	1773	1773	0
487	20231204	113500	30031069	1773	1773	1773	1773	1
488	20231204	113400	30029296	1773	1773	1773	1773	0
489	20231204	113300	30029296	1773	1773	1773	1773	0
490	20231204	113200	30029296	1773	1773	1773	1773	0
491	20231204	113100	30029296	1773	1773	1773	1773	35
492	20231204	113000	29967241	1773	1773	1773	1773	0
493	20231204	112900	29967241	1773	1773	1773	1773	0
494	20231204	112800	29967241	1773	1773	1773	1773	0
495	20231204	112700	29967241	1773	1773	1773	1773	0
496	20231204	112600	29967241	1773	1773	1773	1773	0
497	20231204	112500	29967241	1773	1773	1773	1773	1
498	20231204	112400	29965468	1765	1765	1765	1765	0
499	20231204	112300	29965468	1765	1765	1765	1765	0
500	20231204	112200	29965468	1765	1765	1765	1765	111
501	20231204	112100	29769553	1774	1774	1774	1774	0
502	20231204	112000	29769553	1774	1774	1774	1774	0
503	20231204	111900	29769553	1774	1774	1774	1774	0
504	20231204	111800	29769553	1774	1774	1774	1774	0
505	20231204	111700	29769553	1774	1774	1774	1774	0
506	20231204	111600	29769553	1774	1774	1774	1774	0
507	20231204	111500	29769553	1774	1774	1774	1774	0
508	20231204	111400	29769553	1774	1774	1774	1774	0
509	20231204	111300	29769553	1774	1774	1774	1774	0
510	20231204	111200	29769553	1774	1774	1774	1774	0
511	20231204	111100	29769553	1774	1774	1774	1774	0
512	20231204	111000	29769553	1774	1774	1774	1774	0
513	20231204	110900	29769553	1774	1774	1774	1774	0
514	20231204	110800	29769553	1774	1774	1774	1774	0
515	20231204	110700	29769553	1774	1774	1774	1774	1
516	20231204	110600	29767779	1774	1774	1774	1774	300
517	20231204	110500	29235579	1774	1774	1774	1774	0
518	20231204	110400	29235579	1774	1774	1774	1774	54
519	20231204	110300	29139783	1774	1774	1774	1774	0
520	20231204	110200	29139783	1774	1774	1774	1774	0
521	20231204	110100	29139783	1774	1774	1774	1774	71
522	20231204	110000	29013829	1774	1774	1774	1774	143
523	20231204	105900	28760147	1774	1774	1774	1774	1
524	20231204	105800	28758373	1765	1774	1774	1765	1185
525	20231204	105700	26666254	1774	1774	1774	1774	0
526	20231204	105600	26666254	1774	1774	1774	1774	0
527	20231204	105500	26666254	1774	1774	1774	1774	0
528	20231204	105400	26666254	1774	1774	1774	1774	0
529	20231204	105300	26666254	1774	1774	1774	1774	0
530	20231204	105200	26666254	1774	1774	1774	1774	0
531	20231204	105100	26666254	1774	1774	1774	1774	0
532	20231204	105000	26666254	1774	1774	1774	1774	0
533	20231204	104900	26666254	1774	1774	1774	1774	0
534	20231204	104800	26666254	1774	1774	1774	1774	0
535	20231204	104700	26666254	1774	1774	1774	1774	0
536	20231204	104600	26666254	1774	1774	1774	1774	100
537	20231204	104500	26488854	1774	1774	1774	1774	0
538	20231204	104400	26488854	1774	1774	1774	1774	0
539	20231204	104300	26488854	1774	1774	1774	1774	0
540	20231204	104200	26488854	1774	1774	1774	1774	0
541	20231204	104100	26488854	1774	1774	1774	1774	0
542	20231204	104000	26488854	1774	1764	1774	1764	101
543	20231204	103900	26310680	1774	1774	1774	1774	0
544	20231204	103800	26310680	1774	1774	1774	1774	0
545	20231204	103700	26310680	1774	1764	1774	1764	201
546	20231204	103600	25956106	1764	1764	1764	1764	0
547	20231204	103500	25956106	1764	1775	1775	1764	2001
548	20231204	103400	22426286	1764	1764	1764	1764	0
549	20231204	103300	22426286	1764	1764	1764	1764	0
550	20231204	103200	22426286	1764	1765	1765	1764	1200
551	20231204	103100	20308842	1765	1765	1765	1765	0
552	20231204	103000	20308842	1765	1765	1765	1765	300
553	20231204	102900	19779342	1765	1773	1773	1765	372
554	20231204	102800	19122109	1773	1773	1773	1773	0
555	20231204	102700	19122109	1773	1773	1773	1773	0
556	20231204	102600	19122109	1773	1774	1774	1773	572
557	20231204	102500	18107395	1773	1773	1773	1773	12
558	20231204	102400	18086119	1773	1773	1773	1773	0
559	20231204	102300	18086119	1773	1773	1773	1773	0
560	20231204	102200	18086119	1773	1773	1773	1773	0
561	20231204	102100	18086119	1773	1773	1773	1773	0
562	20231204	102000	18086119	1773	1773	1773	1773	0
563	20231204	101900	18086119	1773	1773	1773	1773	0
564	20231204	101800	18086119	1773	1773	1773	1773	0
565	20231204	101700	18086119	1773	1770	1773	1770	100
566	20231204	101600	17909047	1770	1770	1770	1770	1
567	20231204	101500	17907277	1770	1770	1770	1770	59
568	20231204	101400	17802847	1773	1773	1773	1773	0
569	20231204	101300	17802847	1773	1773	1773	1773	0
570	20231204	101200	17802847	1773	1773	1773	1773	0
571	20231204	101100	17802847	1773	1773	1773	1773	0
572	20231204	101000	17802847	1773	1773	1773	1773	0
573	20231204	100900	17802847	1773	1773	1773	1773	0
574	20231204	100800	17802847	1773	1773	1773	1773	0
575	20231204	100700	17802847	1773	1773	1773	1773	0
576	20231204	100600	17802847	1773	1775	1775	1773	43
577	20231204	100500	17726588	1775	1775	1775	1775	0
578	20231204	100400	17726588	1775	1775	1775	1775	0
579	20231204	100300	17726588	1775	1775	1775	1775	0
580	20231204	100200	17726588	1775	1775	1775	1775	0
581	20231204	100100	17726588	1775	1775	1775	1775	1
582	20231204	100000	17724813	1765	1765	1765	1765	0
583	20231204	095900	17724813	1765	1765	1765	1765	0
584	20231204	095800	17724813	1765	1766	1766	1765	985
585	20231204	095700	15986054	1770	1770	1770	1770	0
586	20231204	095600	15986054	1770	1770	1770	1770	368
587	20231204	095500	15334694	1770	1770	1770	1770	0
588	20231204	095400	15334694	1770	1770	1770	1770	0
589	20231204	095300	15334694	1770	1770	1770	1770	0
590	20231204	095200	15334694	1770	1770	1770	1770	400
591	20231204	095100	14626694	1770	1770	1770	1770	0
592	20231204	095000	14626694	1770	1770	1770	1770	0
593	20231204	094900	14626694	1770	1770	1770	1770	500
594	20231204	094800	13741694	1770	1770	1770	1770	300
595	20231204	094700	13210694	1770	1770	1770	1770	50
596	20231204	094600	13122194	1775	1775	1775	1775	0
597	20231204	094500	13122194	1775	1775	1775	1775	500
598	20231204	094400	12234694	1778	1778	1778	1778	0
599	20231204	094300	12234694	1778	1779	1779	1778	1500
600	20231204	094200	9567194	1779	1779	1779	1779	1
601	20231204	094100	9565415	1779	1779	1779	1779	55
602	20231204	094000	9467570	1779	1779	1779	1779	0
603	20231204	093900	9467570	1779	1779	1779	1779	0
604	20231204	093800	9467570	1779	1779	1779	1779	3
605	20231204	093700	9462233	1781	1781	1781	1781	0
606	20231204	093600	9462233	1781	1781	1781	1781	0
607	20231204	093500	9462233	1781	1781	1781	1781	0
608	20231204	093400	9462233	1781	1781	1781	1781	0
609	20231204	093300	9462233	1781	1781	1781	1781	0
610	20231204	093200	9462233	1781	1781	1781	1781	0
611	20231204	093100	9462233	1781	1781	1781	1781	10
612	20231204	093000	9444423	1781	1781	1781	1781	0
613	20231204	092900	9444423	1781	1781	1781	1781	0
614	20231204	092800	9444423	1781	1781	1781	1781	0
615	20231204	092700	9444423	1781	1781	1781	1781	0
616	20231204	092600	9444423	1781	1763	1781	1763	520
617	20231204	092500	8527303	1763	1763	1763	1763	0
618	20231204	092400	8527303	1763	1772	1772	1762	501
619	20231204	092300	7644440	1781	1781	1781	1781	0
620	20231204	092200	7644440	1781	1781	1781	1781	0
621	20231204	092100	7644440	1781	1781	1781	1781	3
622	20231204	092000	7639097	1781	1781	1781	1781	1
623	20231204	091900	7637316	1781	1781	1781	1781	1
624	20231204	091800	7635535	1762	1762	1762	1762	0
625	20231204	091700	7635535	1762	1771	1771	1760	695
626	20231204	091600	6412006	1782	1782	1782	1782	0
627	20231204	091500	6412006	1782	1782	1782	1782	100
628	20231204	091400	6233806	1782	1778	1782	1778	5
629	20231204	091300	6224912	1782	1782	1782	1782	1
630	20231204	091200	6223130	1781	1780	1781	1780	3000
631	20231204	091100	880364	1781	1781	1781	1781	0
632	20231204	091000	880364	1781	1781	1781	1781	0
633	20231204	090900	880364	1781	1781	1781	1781	22
634	20231204	090800	841182	1781	1781	1781	1781	0
635	20231204	090700	841182	1781	1781	1781	1781	0
636	20231204	090600	841182	1781	1781	1781	1781	0
637	20231204	090500	841182	1781	1781	1781	1781	1
638	20231204	090400	839401	1781	1781	1781	1781	0
639	20231204	090300	839401	1781	1761	1781	1760	236
640	20231204	090200	423786	1782	1782	1782	1782	0
641	20231204	090100	423786	1782	1782	1782	1782	1
642	20231204	090000	422004	1776	1782	1782	1776	237