KissMeData/065440/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194000	117573662	1869	1869	1869	1869	955
3	20231201	193900	117573662	1869	1869	1869	1869	0
4	20231201	193800	117573662	1869	1869	1869	1869	0
5	20231201	193700	117573662	1869	1869	1869	1869	0
6	20231201	193600	117573662	1869	1869	1869	1869	0
7	20231201	193500	117573662	1869	1869	1869	1869	0
8	20231201	193400	117573662	1869	1869	1869	1869	0
9	20231201	193300	117573662	1869	1869	1869	1869	0
10	20231201	193200	117573662	1869	1869	1869	1869	0
11	20231201	193100	117573662	1869	1869	1869	1869	0
12	20231201	193000	117573662	1869	1869	1869	1869	0
13	20231201	192900	117573662	1869	1869	1869	1869	0
14	20231201	192800	117573662	1869	1869	1869	1869	0
15	20231201	192700	117573662	1869	1869	1869	1869	0
16	20231201	192600	117573662	1869	1869	1869	1869	0
17	20231201	192500	117573662	1869	1869	1869	1869	0
18	20231201	192400	117573662	1869	1869	1869	1869	0
19	20231201	192300	117573662	1869	1869	1869	1869	0
20	20231201	192200	117573662	1869	1869	1869	1869	0
21	20231201	192100	117573662	1869	1869	1869	1869	0
22	20231201	192000	117573662	1869	1869	1869	1869	0
23	20231201	191900	117573662	1869	1869	1869	1869	0
24	20231201	191800	117573662	1869	1869	1869	1869	0
25	20231201	191700	117573662	1869	1869	1869	1869	0
26	20231201	191600	117573662	1869	1869	1869	1869	0
27	20231201	191500	117573662	1869	1869	1869	1869	0
28	20231201	191400	117573662	1869	1869	1869	1869	0
29	20231201	191300	117573662	1869	1869	1869	1869	0
30	20231201	191200	117573662	1869	1869	1869	1869	0
31	20231201	191100	117573662	1869	1869	1869	1869	0
32	20231201	191000	117573662	1869	1869	1869	1869	955
33	20231201	190900	117573662	1869	1869	1869	1869	0
34	20231201	190800	117573662	1869	1869	1869	1869	0
35	20231201	190700	117573662	1869	1869	1869	1869	0
36	20231201	190600	117573662	1869	1869	1869	1869	0
37	20231201	190500	117573662	1869	1869	1869	1869	0
38	20231201	190400	117573662	1869	1869	1869	1869	0
39	20231201	190300	117573662	1869	1869	1869	1869	0
40	20231201	190200	117573662	1869	1869	1869	1869	0
41	20231201	190100	117573662	1869	1869	1869	1869	0
42	20231201	190000	117573662	1869	1869	1869	1869	0
43	20231201	185900	117573662	1869	1869	1869	1869	0
44	20231201	185800	117573662	1869	1869	1869	1869	0
45	20231201	185700	117573662	1869	1869	1869	1869	0
46	20231201	185600	117573662	1869	1869	1869	1869	0
47	20231201	185500	117573662	1869	1869	1869	1869	0
48	20231201	185400	117573662	1869	1869	1869	1869	0
49	20231201	185300	117573662	1869	1869	1869	1869	0
50	20231201	185200	117573662	1869	1869	1869	1869	0
51	20231201	185100	117573662	1869	1869	1869	1869	0
52	20231201	185000	117573662	1869	1869	1869	1869	0
53	20231201	184900	117573662	1869	1869	1869	1869	0
54	20231201	184800	117573662	1869	1869	1869	1869	0
55	20231201	184700	117573662	1869	1869	1869	1869	0
56	20231201	184600	117573662	1869	1869	1869	1869	0
57	20231201	184500	117573662	1869	1869	1869	1869	0
58	20231201	184400	117573662	1869	1869	1869	1869	0
59	20231201	184300	117573662	1869	1869	1869	1869	0
60	20231201	184200	117573662	1869	1869	1869	1869	0
61	20231201	184100	117573662	1869	1869	1869	1869	0
62	20231201	184000	117573662	1869	1869	1869	1869	955
63	20231201	183900	117573662	1869	1869	1869	1869	0
64	20231201	183800	117573662	1869	1869	1869	1869	0
65	20231201	183700	117573662	1869	1869	1869	1869	0
66	20231201	183600	117573662	1869	1869	1869	1869	0
67	20231201	183500	117573662	1869	1869	1869	1869	0
68	20231201	183400	117573662	1869	1869	1869	1869	0
69	20231201	183300	117573662	1869	1869	1869	1869	0
70	20231201	183200	117573662	1869	1869	1869	1869	0
71	20231201	183100	117573662	1869	1869	1869	1869	0
72	20231201	183000	117573662	1869	1869	1869	1869	0
73	20231201	182900	117573662	1869	1869	1869	1869	0
74	20231201	182800	117573662	1869	1869	1869	1869	0
75	20231201	182700	117573662	1869	1869	1869	1869	0
76	20231201	182600	117573662	1869	1869	1869	1869	0
77	20231201	182500	117573662	1869	1869	1869	1869	0
78	20231201	182400	117573662	1869	1869	1869	1869	0
79	20231201	182300	117573662	1869	1869	1869	1869	0
80	20231201	182200	117573662	1869	1869	1869	1869	0
81	20231201	182100	117573662	1869	1869	1869	1869	0
82	20231201	182000	117573662	1869	1869	1869	1869	0
83	20231201	181900	117573662	1869	1869	1869	1869	0
84	20231201	181800	117573662	1869	1869	1869	1869	0
85	20231201	181700	117573662	1869	1869	1869	1869	0
86	20231201	181600	117573662	1869	1869	1869	1869	0
87	20231201	181500	117573662	1869	1869	1869	1869	0
88	20231201	181400	117573662	1869	1869	1869	1869	0
89	20231201	181300	117573662	1869	1869	1869	1869	0
90	20231201	181200	117573662	1869	1869	1869	1869	0
91	20231201	181100	117573662	1869	1869	1869	1869	0
92	20231201	181000	117573662	1869	1869	1869	1869	955
93	20231201	180900	117573662	1869	1869	1869	1869	0
94	20231201	180800	117573662	1869	1869	1869	1869	0
95	20231201	180700	117573662	1869	1869	1869	1869	0
96	20231201	180600	117573662	1869	1869	1869	1869	0
97	20231201	180500	117573662	1869	1869	1869	1869	0
98	20231201	180400	117573662	1869	1869	1869	1869	0
99	20231201	180300	117573662	1869	1869	1869	1869	0
100	20231201	180200	117573662	1869	1869	1869	1869	0
101	20231201	180100	117573662	1869	1869	1869	1869	0
102	20231201	180000	117573662	1869	1869	1869	1869	0
103	20231201	175900	117573662	1869	1869	1869	1869	0
104	20231201	175800	117573662	1869	1869	1869	1869	0
105	20231201	175700	117573662	1869	1869	1869	1869	0
106	20231201	175600	117573662	1869	1869	1869	1869	0
107	20231201	175500	117573662	1869	1869	1869	1869	0
108	20231201	175400	117573662	1869	1869	1869	1869	0
109	20231201	175300	117573662	1869	1869	1869	1869	0
110	20231201	175200	117573662	1869	1869	1869	1869	0
111	20231201	175100	117573662	1869	1869	1869	1869	0
112	20231201	175000	117573662	1869	1869	1869	1869	0
113	20231201	174900	117573662	1869	1869	1869	1869	0
114	20231201	174800	117573662	1869	1869	1869	1869	0
115	20231201	174700	117573662	1869	1869	1869	1869	0
116	20231201	174600	117573662	1869	1869	1869	1869	0
117	20231201	174500	117573662	1869	1869	1869	1869	0
118	20231201	174400	117573662	1869	1869	1869	1869	0
119	20231201	174300	117573662	1869	1869	1869	1869	0
120	20231201	174200	117573662	1869	1869	1869	1869	0
121	20231201	174100	117573662	1869	1869	1869	1869	0
122	20231201	174000	117573662	1869	1869	1869	1869	955
123	20231201	173900	117573662	1869	1869	1869	1869	0
124	20231201	173800	117573662	1869	1869	1869	1869	0
125	20231201	173700	117573662	1869	1869	1869	1869	0
126	20231201	173600	117573662	1869	1869	1869	1869	0
127	20231201	173500	117573662	1869	1869	1869	1869	0
128	20231201	173400	117573662	1869	1869	1869	1869	0
129	20231201	173300	117573662	1869	1869	1869	1869	0
130	20231201	173200	117573662	1869	1869	1869	1869	0
131	20231201	173100	117573662	1869	1869	1869	1869	0
132	20231201	173000	117573662	1869	1869	1869	1869	0
133	20231201	172900	117573662	1869	1869	1869	1869	0
134	20231201	172800	117573662	1869	1869	1869	1869	0
135	20231201	172700	117573662	1869	1869	1869	1869	0
136	20231201	172600	117573662	1869	1869	1869	1869	0
137	20231201	172500	117573662	1869	1869	1869	1869	0
138	20231201	172400	117573662	1869	1869	1869	1869	0
139	20231201	172300	117573662	1869	1869	1869	1869	0
140	20231201	172200	117573662	1869	1869	1869	1869	0
141	20231201	172100	117573662	1869	1869	1869	1869	0
142	20231201	172000	117573662	1869	1869	1869	1869	0
143	20231201	171900	117573662	1869	1869	1869	1869	0
144	20231201	171800	117573662	1869	1869	1869	1869	0
145	20231201	171700	117573662	1869	1869	1869	1869	0
146	20231201	171600	117573662	1869	1869	1869	1869	0
147	20231201	171500	117573662	1869	1869	1869	1869	0
148	20231201	171400	117573662	1869	1869	1869	1869	0
149	20231201	171300	117573662	1869	1869	1869	1869	0
150	20231201	171200	117573662	1869	1869	1869	1869	0
151	20231201	171100	117573662	1869	1869	1869	1869	0
152	20231201	171000	117573662	1869	1869	1869	1869	955
153	20231201	170900	117573662	1869	1869	1869	1869	0
154	20231201	170800	117573662	1869	1869	1869	1869	0
155	20231201	170700	117573662	1869	1869	1869	1869	0
156	20231201	170600	117573662	1869	1869	1869	1869	0
157	20231201	170500	117573662	1869	1869	1869	1869	0
158	20231201	170400	117573662	1869	1869	1869	1869	0
159	20231201	170300	117573662	1869	1869	1869	1869	0
160	20231201	170200	117573662	1869	1869	1869	1869	0
161	20231201	170100	117573662	1869	1869	1869	1869	0
162	20231201	170000	117573662	1869	1869	1869	1869	0
163	20231201	165900	117573662	1869	1869	1869	1869	0
164	20231201	165800	117573662	1869	1869	1869	1869	0
165	20231201	165700	117573662	1869	1869	1869	1869	0
166	20231201	165600	117573662	1869	1869	1869	1869	0
167	20231201	165500	117573662	1869	1869	1869	1869	0
168	20231201	165400	117573662	1869	1869	1869	1869	0
169	20231201	165300	117573662	1869	1869	1869	1869	0
170	20231201	165200	117573662	1869	1869	1869	1869	0
171	20231201	165100	117573662	1869	1869	1869	1869	0
172	20231201	165000	117573662	1869	1869	1869	1869	0
173	20231201	164900	117573662	1869	1869	1869	1869	0
174	20231201	164800	117573662	1869	1869	1869	1869	0
175	20231201	164700	117573662	1869	1869	1869	1869	0
176	20231201	164600	117573662	1869	1869	1869	1869	0
177	20231201	164500	117573662	1869	1869	1869	1869	0
178	20231201	164400	117573662	1869	1869	1869	1869	0
179	20231201	164300	117573662	1869	1869	1869	1869	0
180	20231201	164200	117573662	1869	1869	1869	1869	0
181	20231201	164100	117573662	1869	1869	1869	1869	0
182	20231201	164000	117573662	1869	1869	1869	1869	955
183	20231201	163900	117573662	1869	1869	1869	1869	0
184	20231201	163800	117573662	1869	1869	1869	1869	0
185	20231201	163700	117573662	1869	1869	1869	1869	0
186	20231201	163600	117573662	1869	1869	1869	1869	0
187	20231201	163500	117573662	1869	1869	1869	1869	0
188	20231201	163400	117573662	1869	1869	1869	1869	0
189	20231201	163300	117573662	1869	1869	1869	1869	0
190	20231201	163200	117573662	1869	1869	1869	1869	0
191	20231201	163100	117573662	1869	1869	1869	1869	0
192	20231201	163000	117573662	1869	1869	1869	1869	0
193	20231201	162900	117573662	1869	1869	1869	1869	0
194	20231201	162800	117573662	1869	1869	1869	1869	0
195	20231201	162700	117573662	1869	1869	1869	1869	0
196	20231201	162600	117573662	1869	1869	1869	1869	0
197	20231201	162500	117573662	1869	1869	1869	1869	0
198	20231201	162400	117573662	1869	1869	1869	1869	0
199	20231201	162300	117573662	1869	1869	1869	1869	0
200	20231201	162200	117573662	1869	1869	1869	1869	0
201	20231201	162100	117573662	1869	1869	1869	1869	0
202	20231201	162000	117573662	1869	1869	1869	1869	0
203	20231201	161900	117573662	1869	1869	1869	1869	0
204	20231201	161800	117573662	1869	1869	1869	1869	0
205	20231201	161700	117573662	1869	1869	1869	1869	0
206	20231201	161600	117573662	1869	1869	1869	1869	0
207	20231201	161500	117573662	1869	1869	1869	1869	0
208	20231201	161400	117573662	1869	1869	1869	1869	0
209	20231201	161300	117573662	1869	1869	1869	1869	0
210	20231201	161200	117573662	1869	1869	1869	1869	0
211	20231201	161100	117573662	1869	1869	1869	1869	0
212	20231201	161000	117573662	1869	1869	1869	1869	955
213	20231201	160900	117573662	1869	1869	1869	1869	0
214	20231201	160800	117573662	1869	1869	1869	1869	0
215	20231201	160700	117573662	1869	1869	1869	1869	0
216	20231201	160600	117573662	1869	1869	1869	1869	0
217	20231201	160500	117573662	1869	1869	1869	1869	0
218	20231201	160400	117573662	1869	1869	1869	1869	0
219	20231201	160300	117573662	1869	1869	1869	1869	0
220	20231201	160200	117573662	1869	1869	1869	1869	0
221	20231201	160100	117573662	1869	1869	1869	1869	0
222	20231201	160000	117573662	1869	1869	1869	1869	0
223	20231201	155900	117573662	1869	1869	1869	1869	0
224	20231201	155800	117573662	1869	1869	1869	1869	0
225	20231201	155700	117573662	1869	1869	1869	1869	0
226	20231201	155600	117573662	1869	1869	1869	1869	0
227	20231201	155500	117573662	1869	1869	1869	1869	0
228	20231201	155400	117573662	1869	1869	1869	1869	0
229	20231201	155300	117573662	1869	1869	1869	1869	0
230	20231201	155200	117573662	1869	1869	1869	1869	0
231	20231201	155100	117573662	1869	1869	1869	1869	0
232	20231201	155000	117573662	1869	1869	1869	1869	0
233	20231201	154900	117573662	1869	1869	1869	1869	0
234	20231201	154800	117573662	1869	1869	1869	1869	0
235	20231201	154700	117573662	1869	1869	1869	1869	0
236	20231201	154600	117573662	1869	1869	1869	1869	0
237	20231201	154500	117573662	1869	1869	1869	1869	0
238	20231201	154400	117573662	1869	1869	1869	1869	0
239	20231201	154300	117573662	1869	1869	1869	1869	0
240	20231201	154200	117573662	1869	1869	1869	1869	0
241	20231201	154100	117573662	1869	1869	1869	1869	0
242	20231201	154000	117573662	1869	1869	1869	1869	955
243	20231201	153900	117573662	1869	1869	1869	1869	0
244	20231201	153800	117573662	1869	1869	1869	1869	0
245	20231201	153700	117573662	1869	1869	1869	1869	0
246	20231201	153600	117573662	1869	1869	1869	1869	0
247	20231201	153500	117573662	1869	1869	1869	1869	0
248	20231201	153400	117573662	1869	1869	1869	1869	0
249	20231201	153300	117573662	1869	1869	1869	1869	0
250	20231201	153200	117573662	1869	1869	1869	1869	0
251	20231201	153100	117573662	1869	1869	1869	1869	0
252	20231201	153000	117573662	1869	1869	1869	1869	955
253	20231201	152900	115788767	1870	1870	1870	1870	0
254	20231201	152800	115788767	1870	1870	1870	1870	0
255	20231201	152700	115788767	1870	1870	1870	1870	0
256	20231201	152600	115788767	1870	1870	1870	1870	0
257	20231201	152500	115788767	1870	1870	1870	1870	0
258	20231201	152400	115788767	1870	1870	1870	1870	0
259	20231201	152300	115788767	1870	1870	1870	1870	0
260	20231201	152200	115788767	1870	1870	1870	1870	0
261	20231201	152100	115788767	1870	1870	1870	1870	0
262	20231201	152000	115788767	1870	1870	1870	1870	0
263	20231201	151900	115788767	1870	1870	1870	1862	62
264	20231201	151800	115673307	1869	1862	1869	1862	2
265	20231201	151700	115669576	1862	1870	1870	1862	13
266	20231201	151600	115645306	1870	1870	1870	1870	0
267	20231201	151500	115645306	1870	1862	1870	1861	55
268	20231201	151400	115542924	1870	1870	1870	1870	1
269	20231201	151300	115541054	1868	1868	1870	1868	45
270	20231201	151200	115456989	1861	1868	1868	1861	1101
271	20231201	151100	113407813	1868	1868	1868	1868	0
272	20231201	151000	113407813	1868	1868	1868	1868	1
273	20231201	150900	113405945	1862	1862	1862	1862	98
274	20231201	150800	113223469	1862	1862	1862	1862	0
275	20231201	150700	113223469	1862	1862	1862	1862	0
276	20231201	150600	113223469	1862	1868	1868	1862	1440
277	20231201	150500	110541859	1862	1862	1862	1862	0
278	20231201	150400	110541859	1862	1862	1862	1862	0
279	20231201	150300	110541859	1862	1862	1862	1862	0
280	20231201	150200	110541859	1862	1862	1862	1862	1800
281	20231201	150100	107190259	1864	1862	1864	1862	20
282	20231201	150000	107152999	1862	1863	1863	1862	313
283	20231201	145900	106570121	1863	1863	1863	1863	2
284	20231201	145800	106566395	1863	1863	1863	1863	0
285	20231201	145700	106566395	1863	1863	1863	1863	5
286	20231201	145600	106557080	1862	1862	1862	1862	0
287	20231201	145500	106557080	1862	1862	1862	1862	0
288	20231201	145400	106557080	1862	1862	1862	1862	0
289	20231201	145300	106557080	1862	1862	1862	1862	0
290	20231201	145200	106557080	1862	1864	1864	1862	2618
291	20231201	145100	101680333	1864	1864	1864	1864	100
292	20231201	145000	101493933	1871	1871	1871	1871	0
293	20231201	144900	101493933	1871	1871	1871	1871	0
294	20231201	144800	101493933	1871	1871	1871	1871	47
295	20231201	144700	101405996	1871	1871	1871	1871	270
296	20231201	144600	100900826	1871	1871	1871	1871	0
297	20231201	144500	100900826	1871	1871	1871	1871	0
298	20231201	144400	100900826	1871	1871	1871	1871	0
299	20231201	144300	100900826	1871	1871	1871	1871	0
300	20231201	144200	100900826	1871	1871	1871	1871	0
301	20231201	144100	100900826	1871	1870	1871	1870	10
302	20231201	144000	100882118	1871	1871	1871	1871	0
303	20231201	143900	100882118	1871	1871	1871	1871	0
304	20231201	143800	100882118	1871	1871	1871	1871	0
305	20231201	143700	100882118	1871	1871	1871	1871	0
306	20231201	143600	100882118	1871	1871	1871	1871	0
307	20231201	143500	100882118	1871	1871	1871	1871	0
308	20231201	143400	100882118	1871	1871	1871	1871	0
309	20231201	143300	100882118	1871	1871	1871	1871	0
310	20231201	143200	100882118	1871	1871	1871	1871	0
311	20231201	143100	100882118	1871	1871	1871	1871	0
312	20231201	143000	100882118	1871	1871	1871	1871	0
313	20231201	142900	100882118	1871	1871	1871	1871	0
314	20231201	142800	100882118	1871	1871	1871	1871	0
315	20231201	142700	100882118	1871	1871	1871	1871	0
316	20231201	142600	100882118	1871	1871	1871	1871	1
317	20231201	142500	100880247	1863	1863	1863	1863	0
318	20231201	142400	100880247	1863	1863	1863	1863	0
319	20231201	142300	100880247	1863	1863	1863	1863	0
320	20231201	142200	100880247	1863	1863	1863	1863	411
321	20231201	142100	100114554	1873	1873	1873	1873	0
322	20231201	142000	100114554	1873	1873	1873	1873	4
323	20231201	141900	100107062	1873	1873	1873	1873	0
324	20231201	141800	100107062	1873	1873	1873	1873	98
325	20231201	141700	99923508	1873	1873	1873	1873	0
326	20231201	141600	99923508	1873	1873	1873	1873	0
327	20231201	141500	99923508	1873	1873	1873	1873	0
328	20231201	141400	99923508	1873	1873	1873	1873	0
329	20231201	141300	99923508	1873	1873	1873	1873	2
330	20231201	141200	99919762	1863	1863	1863	1863	0
331	20231201	141100	99919762	1863	1863	1863	1863	0
332	20231201	141000	99919762	1863	1864	1864	1863	1171
333	20231201	140900	97738188	1874	1874	1874	1874	0
334	20231201	140800	97738188	1874	1874	1874	1874	0
335	20231201	140700	97738188	1874	1874	1874	1874	0
336	20231201	140600	97738188	1874	1874	1874	1874	0
337	20231201	140500	97738188	1874	1874	1874	1874	0
338	20231201	140400	97738188	1874	1874	1874	1874	0
339	20231201	140300	97738188	1874	1874	1874	1874	50
340	20231201	140200	97644488	1874	1874	1874	1874	0
341	20231201	140100	97644488	1874	1874	1874	1874	0
342	20231201	140000	97644488	1874	1874	1874	1874	0
343	20231201	135900	97644488	1874	1874	1874	1874	0
344	20231201	135800	97644488	1874	1874	1874	1874	0
345	20231201	135700	97644488	1874	1874	1874	1874	0
346	20231201	135600	97644488	1874	1873	1874	1873	2
347	20231201	135500	97640741	1862	1862	1862	1862	0
348	20231201	135400	97640741	1862	1862	1862	1862	0
349	20231201	135300	97640741	1862	1862	1862	1862	0
350	20231201	135200	97640741	1862	1863	1863	1862	1194
351	20231201	135100	95417008	1864	1864	1864	1864	0
352	20231201	135000	95417008	1864	1864	1864	1864	0
353	20231201	134900	95417008	1864	1864	1864	1864	0
354	20231201	134800	95417008	1864	1874	1874	1864	4593
355	20231201	134700	86843548	1874	1874	1874	1874	0
356	20231201	134600	86843548	1874	1874	1874	1874	53
357	20231201	134500	86744226	1875	1875	1875	1875	1
358	20231201	134400	86742351	1875	1875	1875	1875	0
359	20231201	134300	86742351	1875	1875	1875	1875	0
360	20231201	134200	86742351	1875	1875	1875	1875	0
361	20231201	134100	86742351	1875	1875	1875	1875	0
362	20231201	134000	86742351	1875	1875	1875	1875	20
363	20231201	133900	86704851	1875	1875	1875	1875	40
364	20231201	133800	86629851	1875	1875	1875	1875	0
365	20231201	133700	86629851	1875	1875	1875	1875	0
366	20231201	133600	86629851	1875	1875	1875	1875	0
367	20231201	133500	86629851	1875	1875	1875	1875	1
368	20231201	133400	86627976	1871	1871	1871	1871	1677
369	20231201	133300	83490309	1871	1871	1871	1871	0
370	20231201	133200	83490309	1871	1871	1871	1871	0
371	20231201	133100	83490309	1871	1871	1871	1871	117
372	20231201	133000	83271402	1871	1871	1871	1871	383
373	20231201	132900	82554809	1871	1871	1871	1871	0
374	20231201	132800	82554809	1871	1871	1871	1871	0
375	20231201	132700	82554809	1871	1871	1871	1871	0
376	20231201	132600	82554809	1871	1871	1871	1871	0
377	20231201	132500	82554809	1871	1871	1871	1871	0
378	20231201	132400	82554809	1871	1871	1871	1871	0
379	20231201	132300	82554809	1871	1874	1874	1871	450
380	20231201	132200	81712709	1874	1874	1874	1874	100
381	20231201	132100	81525309	1875	1875	1875	1875	0
382	20231201	132000	81525309	1875	1875	1875	1875	40
383	20231201	131900	81450309	1875	1875	1875	1875	0
384	20231201	131800	81450309	1875	1875	1875	1875	39
385	20231201	131700	81377184	1872	1872	1872	1872	0
386	20231201	131600	81377184	1872	1872	1872	1872	61
387	20231201	131500	81262992	1872	1872	1872	1872	100
388	20231201	131400	81075792	1872	1872	1872	1872	0
389	20231201	131300	81075792	1872	1872	1872	1872	0
390	20231201	131200	81075792	1872	1872	1872	1872	0
391	20231201	131100	81075792	1872	1872	1872	1872	0
392	20231201	131000	81075792	1872	1872	1872	1872	1
393	20231201	130900	81073920	1872	1872	1872	1872	0
394	20231201	130800	81073920	1872	1872	1872	1872	0
395	20231201	130700	81073920	1872	1872	1872	1872	0
396	20231201	130600	81073920	1872	1872	1872	1872	0
397	20231201	130500	81073920	1872	1872	1872	1872	2
398	20231201	130400	81070176	1872	1872	1872	1872	6
399	20231201	130300	81058944	1872	1872	1872	1872	0
400	20231201	130200	81058944	1872	1872	1872	1872	0
401	20231201	130100	81058944	1872	1872	1872	1872	0
402	20231201	130000	81058944	1872	1872	1872	1872	0
403	20231201	125900	81058944	1872	1872	1872	1872	1725
404	20231201	125800	77829744	1875	1875	1875	1875	5
405	20231201	125700	77820369	1875	1875	1875	1875	0
406	20231201	125600	77820369	1875	1875	1875	1875	0
407	20231201	125500	77820369	1875	1875	1875	1875	0
408	20231201	125400	77820369	1875	1872	1875	1872	2
409	20231201	125300	77816622	1872	1872	1872	1872	1000
410	20231201	125200	75944622	1875	1875	1875	1875	0
411	20231201	125100	75944622	1875	1875	1875	1875	0
412	20231201	125000	75944622	1875	1875	1875	1875	0
413	20231201	124900	75944622	1875	1875	1875	1875	3
414	20231201	124800	75938997	1875	1875	1875	1875	2129
415	20231201	124700	71947122	1874	1874	1874	1874	500
416	20231201	124600	71010122	1874	1874	1874	1874	0
417	20231201	124500	71010122	1874	1874	1874	1874	0
418	20231201	124400	71010122	1874	1874	1874	1874	0
419	20231201	124300	71010122	1874	1874	1874	1874	4
420	20231201	124200	71002626	1875	1875	1875	1875	5
421	20231201	124100	70993251	1873	1874	1874	1873	499
422	20231201	124000	70058498	1874	1874	1874	1874	6
423	20231201	123900	70047254	1875	1875	1875	1875	0
424	20231201	123800	70047254	1875	1875	1875	1875	0
425	20231201	123700	70047254	1875	1875	1875	1875	0
426	20231201	123600	70047254	1875	1875	1875	1875	1
427	20231201	123500	70045379	1874	1874	1874	1874	54
428	20231201	123400	69944183	1874	1874	1874	1874	2
429	20231201	123300	69940435	1874	1874	1874	1874	1
430	20231201	123200	69938561	1874	1874	1874	1874	0
431	20231201	123100	69938561	1874	1874	1874	1874	1
432	20231201	123000	69936687	1874	1873	1874	1873	60
433	20231201	122900	69824251	1874	1874	1874	1874	0
434	20231201	122800	69824251	1874	1874	1874	1874	0
435	20231201	122700	69824251	1874	1874	1874	1874	0
436	20231201	122600	69824251	1874	1874	1874	1874	0
437	20231201	122500	69824251	1874	1874	1874	1874	1
438	20231201	122400	69822377	1872	1872	1872	1872	0
439	20231201	122300	69822377	1872	1872	1872	1872	30
440	20231201	122200	69766217	1872	1872	1872	1872	0
441	20231201	122100	69766217	1872	1872	1872	1872	0
442	20231201	122000	69766217	1872	1873	1873	1872	117
443	20231201	121900	69547176	1874	1874	1874	1874	0
444	20231201	121800	69547176	1874	1874	1874	1874	0
445	20231201	121700	69547176	1874	1874	1874	1874	0
446	20231201	121600	69547176	1874	1874	1874	1874	0
447	20231201	121500	69547176	1874	1874	1874	1874	0
448	20231201	121400	69547176	1874	1874	1874	1874	54
449	20231201	121300	69445980	1873	1873	1873	1873	291
450	20231201	121200	68900937	1872	1872	1872	1872	139
451	20231201	121100	68640729	1871	1871	1871	1871	0
452	20231201	121000	68640729	1871	1872	1873	1871	1347
453	20231201	120900	66119624	1872	1872	1872	1872	53
454	20231201	120800	66020408	1871	1872	1872	1871	242
455	20231201	120700	65567510	1871	1871	1871	1871	469
456	20231201	120600	64690011	1871	1871	1871	1871	0
457	20231201	120500	64690011	1871	1871	1871	1871	8
458	20231201	120400	64675043	1872	1869	1872	1869	29
459	20231201	120300	64620833	1869	1869	1869	1869	1000
460	20231201	120200	62751833	1872	1872	1872	1872	20
461	20231201	120100	62714393	1872	1871	1872	1871	501
462	20231201	120000	61777021	1869	1869	1869	1869	0
463	20231201	115900	61777021	1869	1869	1869	1869	877
464	20231201	115800	60137908	1869	1869	1869	1869	107
465	20231201	115700	59937925	1869	1872	1872	1869	3
466	20231201	115600	59932312	1870	1870	1870	1870	0
467	20231201	115500	59932312	1870	1870	1870	1870	0
468	20231201	115400	59932312	1870	1870	1870	1870	0
469	20231201	115300	59932312	1870	1870	1870	1870	0
470	20231201	115200	59932312	1870	1870	1870	1870	0
471	20231201	115100	59932312	1870	1870	1870	1870	0
472	20231201	115000	59932312	1870	1870	1870	1870	200
473	20231201	114900	59558312	1872	1872	1872	1872	31
474	20231201	114800	59500280	1869	1869	1869	1869	0
475	20231201	114700	59500280	1869	1869	1869	1869	0
476	20231201	114600	59500280	1869	1869	1869	1869	0
477	20231201	114500	59500280	1869	1869	1869	1869	0
478	20231201	114400	59500280	1869	1869	1869	1869	0
479	20231201	114300	59500280	1869	1869	1869	1869	76
480	20231201	114200	59358236	1871	1871	1871	1871	0
481	20231201	114100	59358236	1871	1871	1871	1871	0
482	20231201	114000	59358236	1871	1871	1871	1871	0
483	20231201	113900	59358236	1871	1871	1871	1871	0
484	20231201	113800	59358236	1871	1871	1871	1871	0
485	20231201	113700	59358236	1871	1870	1871	1870	1100
486	20231201	113600	57300636	1870	1870	1870	1870	1048
487	20231201	113500	55340876	1869	1869	1869	1869	0
488	20231201	113400	55340876	1869	1862	1869	1862	3244
489	20231201	113300	49280584	1870	1870	1870	1870	0
490	20231201	113200	49280584	1870	1870	1870	1870	0
491	20231201	113100	49280584	1870	1870	1870	1870	0
492	20231201	113000	49280584	1870	1870	1870	1870	0
493	20231201	112900	49280584	1870	1870	1870	1870	0
494	20231201	112800	49280584	1870	1869	1870	1869	2
495	20231201	112700	49276845	1862	1862	1862	1862	0
496	20231201	112600	49276845	1862	1862	1862	1862	0
497	20231201	112500	49276845	1862	1862	1862	1862	0
498	20231201	112400	49276845	1862	1862	1862	1862	0
499	20231201	112300	49276845	1862	1863	1863	1862	300
500	20231201	112200	48718195	1863	1863	1863	1863	0
501	20231201	112100	48718195	1863	1863	1863	1863	0
502	20231201	112000	48718195	1863	1863	1863	1863	0
503	20231201	111900	48718195	1863	1863	1863	1863	0
504	20231201	111800	48718195	1863	1863	1863	1863	0
505	20231201	111700	48718195	1863	1863	1863	1863	0
506	20231201	111600	48718195	1863	1863	1863	1863	12
507	20231201	111500	48695839	1862	1862	1862	1862	0
508	20231201	111400	48695839	1862	1862	1862	1862	0
509	20231201	111300	48695839	1862	1862	1862	1862	0
510	20231201	111200	48695839	1862	1862	1862	1862	0
511	20231201	111100	48695839	1862	1862	1862	1862	1
512	20231201	111000	48693977	1862	1862	1862	1862	0
513	20231201	110900	48693977	1862	1862	1862	1862	0
514	20231201	110800	48693977	1862	1862	1862	1862	90
515	20231201	110700	48526397	1862	1863	1863	1862	495
516	20231201	110600	47604555	1862	1862	1862	1862	0
517	20231201	110500	47604555	1862	1862	1862	1862	0
518	20231201	110400	47604555	1862	1862	1862	1862	0
519	20231201	110300	47604555	1862	1870	1870	1862	2000
520	20231201	110200	43877373	1870	1870	1870	1870	0
521	20231201	110100	43877373	1870	1870	1870	1870	0
522	20231201	110000	43877373	1870	1870	1870	1870	0
523	20231201	105900	43877373	1870	1870	1870	1870	0
524	20231201	105800	43877373	1870	1870	1870	1870	0
525	20231201	105700	43877373	1870	1870	1870	1870	0
526	20231201	105600	43877373	1870	1868	1870	1868	2876
527	20231201	105500	38504222	1868	1868	1868	1868	0
528	20231201	105400	38504222	1868	1868	1868	1868	1
529	20231201	105300	38502354	1868	1868	1868	1868	0
530	20231201	105200	38502354	1868	1868	1868	1868	1
531	20231201	105100	38500486	1863	1863	1863	1863	0
532	20231201	105000	38500486	1863	1863	1863	1863	0
533	20231201	104900	38500486	1863	1863	1863	1863	0
534	20231201	104800	38500486	1863	1863	1863	1863	0
535	20231201	104700	38500486	1863	1863	1863	1863	0
536	20231201	104600	38500486	1863	1863	1863	1863	0
537	20231201	104500	38500486	1863	1863	1863	1863	0
538	20231201	104400	38500486	1863	1865	1865	1863	717
539	20231201	104300	37164241	1865	1866	1866	1865	468
540	20231201	104200	36291259	1866	1866	1866	1866	0
541	20231201	104100	36291259	1866	1867	1867	1866	694
542	20231201	104000	34996247	1869	1869	1869	1869	0
543	20231201	103900	34996247	1869	1869	1869	1869	0
544	20231201	103800	34996247	1869	1869	1869	1869	0
545	20231201	103700	34996247	1869	1869	1869	1869	0
546	20231201	103600	34996247	1869	1869	1869	1869	1
547	20231201	103500	34994378	1866	1866	1866	1866	0
548	20231201	103400	34994378	1866	1866	1866	1866	0
549	20231201	103300	34994378	1866	1866	1866	1866	0
550	20231201	103200	34994378	1866	1866	1866	1866	0
551	20231201	103100	34994378	1866	1866	1866	1866	0
552	20231201	103000	34994378	1866	1866	1866	1866	0
553	20231201	102900	34994378	1866	1866	1866	1866	0
554	20231201	102800	34994378	1866	1866	1866	1866	0
555	20231201	102700	34994378	1866	1869	1869	1866	6
556	20231201	102600	34983179	1866	1866	1866	1866	1530
557	20231201	102500	32128199	1869	1869	1869	1869	0
558	20231201	102400	32128199	1869	1869	1869	1869	0
559	20231201	102300	32128199	1869	1869	1869	1869	3
560	20231201	102200	32122592	1869	1869	1869	1869	0
561	20231201	102100	32122592	1869	1866	1869	1866	1004
562	20231201	102000	30249080	1867	1867	1867	1867	0
563	20231201	101900	30249080	1867	1867	1867	1867	0
564	20231201	101800	30249080	1867	1867	1867	1867	0
565	20231201	101700	30249080	1867	1870	1870	1867	16
566	20231201	101600	30219184	1870	1870	1870	1870	0
567	20231201	101500	30219184	1870	1870	1870	1870	3
568	20231201	101400	30213574	1866	1866	1866	1866	0
569	20231201	101300	30213574	1866	1866	1866	1866	0
570	20231201	101200	30213574	1866	1866	1866	1866	100
571	20231201	101100	30026974	1866	1865	1866	1865	594
572	20231201	101000	28919064	1864	1864	1864	1864	8
573	20231201	100900	28904152	1865	1865	1865	1865	6
574	20231201	100800	28892962	1864	1864	1864	1864	0
575	20231201	100700	28892962	1864	1864	1864	1864	181
576	20231201	100600	28555578	1863	1863	1863	1863	0
577	20231201	100500	28555578	1863	1863	1863	1863	0
578	20231201	100400	28555578	1863	1864	1864	1863	30
579	20231201	100300	28499660	1864	1864	1864	1864	37
580	20231201	100200	28430692	1864	1865	1865	1864	48
581	20231201	100100	28341196	1865	1865	1865	1863	302
582	20231201	100000	27778520	1865	1865	1865	1865	341
583	20231201	095900	27142555	1864	1864	1864	1864	357
584	20231201	095800	26477107	1865	1865	1865	1865	30
585	20231201	095700	26421157	1865	1865	1865	1865	68
586	20231201	095600	26294337	1865	1865	1865	1865	76
587	20231201	095500	26152597	1864	1864	1864	1863	1100
588	20231201	095400	24103156	1865	1865	1865	1863	1073
589	20231201	095300	22103826	1865	1865	1865	1865	85
590	20231201	095200	21945301	1864	1865	1865	1864	700
591	20231201	095100	20640497	1864	1864	1864	1864	0
592	20231201	095000	20640497	1864	1864	1864	1864	2
593	20231201	094900	20636769	1864	1864	1864	1864	667
594	20231201	094800	19393481	1864	1864	1864	1864	1
595	20231201	094700	19391617	1872	1872	1872	1872	0
596	20231201	094600	19391617	1872	1872	1872	1872	0
597	20231201	094500	19391617	1872	1872	1872	1872	0
598	20231201	094400	19391617	1872	1872	1872	1872	4
599	20231201	094300	19384129	1872	1872	1872	1872	14
600	20231201	094200	19357921	1872	1865	1872	1865	505
601	20231201	094100	18416062	1865	1865	1865	1865	0
602	20231201	094000	18416062	1865	1865	1865	1865	0
603	20231201	093900	18416062	1865	1865	1865	1865	24
604	20231201	093800	18371302	1865	1865	1865	1865	25
605	20231201	093700	18324677	1865	1865	1865	1865	25
606	20231201	093600	18278052	1863	1865	1865	1863	967
607	20231201	093500	16476483	1865	1865	1865	1865	59
608	20231201	093400	16366448	1865	1865	1865	1865	25
609	20231201	093300	16319823	1865	1865	1865	1863	811
610	20231201	093200	14808112	1865	1865	1865	1865	24
611	20231201	093100	14763352	1865	1865	1865	1865	48
612	20231201	093000	14673832	1872	1872	1872	1872	0
613	20231201	092900	14673832	1872	1869	1872	1869	35
614	20231201	092800	14608337	1869	1869	1869	1869	0
615	20231201	092700	14608337	1869	1869	1869	1869	36
616	20231201	092600	14541053	1869	1869	1869	1869	0
617	20231201	092500	14541053	1869	1869	1869	1869	36
618	20231201	092400	14473769	1862	1862	1862	1862	376
619	20231201	092300	13773657	1862	1862	1862	1862	47
620	20231201	092200	13686143	1862	1862	1862	1862	32
621	20231201	092100	13626559	1862	1862	1862	1862	36
622	20231201	092000	13559527	1861	1863	1863	1861	1000
623	20231201	091900	11698122	1869	1869	1869	1869	36
624	20231201	091800	11630838	1871	1871	1871	1871	0
625	20231201	091700	11630838	1871	1871	1871	1871	36
626	20231201	091600	11563482	1863	1863	1863	1863	0
627	20231201	091500	11563482	1863	1863	1863	1863	0
628	20231201	091400	11563482	1863	1863	1863	1863	0
629	20231201	091300	11563482	1863	1863	1863	1863	0
630	20231201	091200	11563482	1863	1863	1863	1863	412
631	20231201	091100	10795926	1863	1863	1863	1863	48
632	20231201	091000	10706502	1862	1863	1863	1862	1466
633	20231201	090900	7976609	1863	1863	1863	1863	1
634	20231201	090800	7974746	1873	1873	1873	1873	5
635	20231201	090700	7965381	1871	1870	1871	1870	1000
636	20231201	090600	6094681	1871	1871	1871	1871	30
637	20231201	090500	6038551	1871	1871	1871	1871	0
638	20231201	090400	6038551	1871	1871	1871	1871	0
639	20231201	090300	6038551	1871	1871	1871	1871	0
640	20231201	090200	6038551	1871	1871	1871	1871	612
641	20231201	090100	4893499	1865	1865	1865	1865	805
642	20231201	090000	3392174	1866	1871	1871	1866	1814