KissMeData/050860/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192900	41903810	2450	2450	2450	2450	537
3	20231206	192800	41903810	2450	2450	2450	2450	0
4	20231206	192700	41903810	2450	2450	2450	2450	0
5	20231206	192600	41903810	2450	2450	2450	2450	0
6	20231206	192500	41903810	2450	2450	2450	2450	0
7	20231206	192400	41903810	2450	2450	2450	2450	0
8	20231206	192300	41903810	2450	2450	2450	2450	0
9	20231206	192200	41903810	2450	2450	2450	2450	0
10	20231206	192100	41903810	2450	2450	2450	2450	0
11	20231206	192000	41903810	2450	2450	2450	2450	0
12	20231206	191900	41903810	2450	2450	2450	2450	0
13	20231206	191800	41903810	2450	2450	2450	2450	0
14	20231206	191700	41903810	2450	2450	2450	2450	0
15	20231206	191600	41903810	2450	2450	2450	2450	0
16	20231206	191500	41903810	2450	2450	2450	2450	0
17	20231206	191400	41903810	2450	2450	2450	2450	0
18	20231206	191300	41903810	2450	2450	2450	2450	0
19	20231206	191200	41903810	2450	2450	2450	2450	0
20	20231206	191100	41903810	2450	2450	2450	2450	0
21	20231206	191000	41903810	2450	2450	2450	2450	0
22	20231206	190900	41903810	2450	2450	2450	2450	0
23	20231206	190800	41903810	2450	2450	2450	2450	0
24	20231206	190700	41903810	2450	2450	2450	2450	0
25	20231206	190600	41903810	2450	2450	2450	2450	0
26	20231206	190500	41903810	2450	2450	2450	2450	0
27	20231206	190400	41903810	2450	2450	2450	2450	0
28	20231206	190300	41903810	2450	2450	2450	2450	0
29	20231206	190200	41903810	2450	2450	2450	2450	0
30	20231206	190100	41903810	2450	2450	2450	2450	0
31	20231206	190000	41903810	2450	2450	2450	2450	0
32	20231206	185900	41903810	2450	2450	2450	2450	537
33	20231206	185800	41903810	2450	2450	2450	2450	0
34	20231206	185700	41903810	2450	2450	2450	2450	0
35	20231206	185600	41903810	2450	2450	2450	2450	0
36	20231206	185500	41903810	2450	2450	2450	2450	0
37	20231206	185400	41903810	2450	2450	2450	2450	0
38	20231206	185300	41903810	2450	2450	2450	2450	0
39	20231206	185200	41903810	2450	2450	2450	2450	0
40	20231206	185100	41903810	2450	2450	2450	2450	0
41	20231206	185000	41903810	2450	2450	2450	2450	0
42	20231206	184900	41903810	2450	2450	2450	2450	0
43	20231206	184800	41903810	2450	2450	2450	2450	0
44	20231206	184700	41903810	2450	2450	2450	2450	0
45	20231206	184600	41903810	2450	2450	2450	2450	0
46	20231206	184500	41903810	2450	2450	2450	2450	0
47	20231206	184400	41903810	2450	2450	2450	2450	0
48	20231206	184300	41903810	2450	2450	2450	2450	0
49	20231206	184200	41903810	2450	2450	2450	2450	0
50	20231206	184100	41903810	2450	2450	2450	2450	0
51	20231206	184000	41903810	2450	2450	2450	2450	0
52	20231206	183900	41903810	2450	2450	2450	2450	0
53	20231206	183800	41903810	2450	2450	2450	2450	0
54	20231206	183700	41903810	2450	2450	2450	2450	0
55	20231206	183600	41903810	2450	2450	2450	2450	0
56	20231206	183500	41903810	2450	2450	2450	2450	0
57	20231206	183400	41903810	2450	2450	2450	2450	0
58	20231206	183300	41903810	2450	2450	2450	2450	0
59	20231206	183200	41903810	2450	2450	2450	2450	0
60	20231206	183100	41903810	2450	2450	2450	2450	0
61	20231206	183000	41903810	2450	2450	2450	2450	0
62	20231206	182900	41903810	2450	2450	2450	2450	537
63	20231206	182800	41903810	2450	2450	2450	2450	0
64	20231206	182700	41903810	2450	2450	2450	2450	0
65	20231206	182600	41903810	2450	2450	2450	2450	0
66	20231206	182500	41903810	2450	2450	2450	2450	0
67	20231206	182400	41903810	2450	2450	2450	2450	0
68	20231206	182300	41903810	2450	2450	2450	2450	0
69	20231206	182200	41903810	2450	2450	2450	2450	0
70	20231206	182100	41903810	2450	2450	2450	2450	0
71	20231206	182000	41903810	2450	2450	2450	2450	0
72	20231206	181900	41903810	2450	2450	2450	2450	0
73	20231206	181800	41903810	2450	2450	2450	2450	0
74	20231206	181700	41903810	2450	2450	2450	2450	0
75	20231206	181600	41903810	2450	2450	2450	2450	0
76	20231206	181500	41903810	2450	2450	2450	2450	0
77	20231206	181400	41903810	2450	2450	2450	2450	0
78	20231206	181300	41903810	2450	2450	2450	2450	0
79	20231206	181200	41903810	2450	2450	2450	2450	0
80	20231206	181100	41903810	2450	2450	2450	2450	0
81	20231206	181000	41903810	2450	2450	2450	2450	0
82	20231206	180900	41903810	2450	2450	2450	2450	0
83	20231206	180800	41903810	2450	2450	2450	2450	0
84	20231206	180700	41903810	2450	2450	2450	2450	0
85	20231206	180600	41903810	2450	2450	2450	2450	0
86	20231206	180500	41903810	2450	2450	2450	2450	0
87	20231206	180400	41903810	2450	2450	2450	2450	0
88	20231206	180300	41903810	2450	2450	2450	2450	0
89	20231206	180200	41903810	2450	2450	2450	2450	0
90	20231206	180100	41903810	2450	2450	2450	2450	0
91	20231206	180000	41903810	2450	2450	2450	2450	0
92	20231206	175900	41903810	2450	2450	2450	2450	537
93	20231206	175800	41903810	2450	2450	2450	2450	0
94	20231206	175700	41903810	2450	2450	2450	2450	0
95	20231206	175600	41903810	2450	2450	2450	2450	0
96	20231206	175500	41903810	2450	2450	2450	2450	0
97	20231206	175400	41903810	2450	2450	2450	2450	0
98	20231206	175300	41903810	2450	2450	2450	2450	0
99	20231206	175200	41903810	2450	2450	2450	2450	0
100	20231206	175100	41903810	2450	2450	2450	2450	0
101	20231206	175000	41903810	2450	2450	2450	2450	0
102	20231206	174900	41903810	2450	2450	2450	2450	0
103	20231206	174800	41903810	2450	2450	2450	2450	0
104	20231206	174700	41903810	2450	2450	2450	2450	0
105	20231206	174600	41903810	2450	2450	2450	2450	0
106	20231206	174500	41903810	2450	2450	2450	2450	0
107	20231206	174400	41903810	2450	2450	2450	2450	0
108	20231206	174300	41903810	2450	2450	2450	2450	0
109	20231206	174200	41903810	2450	2450	2450	2450	0
110	20231206	174100	41903810	2450	2450	2450	2450	0
111	20231206	174000	41903810	2450	2450	2450	2450	0
112	20231206	173900	41903810	2450	2450	2450	2450	0
113	20231206	173800	41903810	2450	2450	2450	2450	0
114	20231206	173700	41903810	2450	2450	2450	2450	0
115	20231206	173600	41903810	2450	2450	2450	2450	0
116	20231206	173500	41903810	2450	2450	2450	2450	0
117	20231206	173400	41903810	2450	2450	2450	2450	0
118	20231206	173300	41903810	2450	2450	2450	2450	0
119	20231206	173200	41903810	2450	2450	2450	2450	0
120	20231206	173100	41903810	2450	2450	2450	2450	0
121	20231206	173000	41903810	2450	2450	2450	2450	0
122	20231206	172900	41903810	2450	2450	2450	2450	537
123	20231206	172800	41903810	2450	2450	2450	2450	0
124	20231206	172700	41903810	2450	2450	2450	2450	0
125	20231206	172600	41903810	2450	2450	2450	2450	0
126	20231206	172500	41903810	2450	2450	2450	2450	0
127	20231206	172400	41903810	2450	2450	2450	2450	0
128	20231206	172300	41903810	2450	2450	2450	2450	0
129	20231206	172200	41903810	2450	2450	2450	2450	0
130	20231206	172100	41903810	2450	2450	2450	2450	0
131	20231206	172000	41903810	2450	2450	2450	2450	0
132	20231206	171900	41903810	2450	2450	2450	2450	0
133	20231206	171800	41903810	2450	2450	2450	2450	0
134	20231206	171700	41903810	2450	2450	2450	2450	0
135	20231206	171600	41903810	2450	2450	2450	2450	0
136	20231206	171500	41903810	2450	2450	2450	2450	0
137	20231206	171400	41903810	2450	2450	2450	2450	0
138	20231206	171300	41903810	2450	2450	2450	2450	0
139	20231206	171200	41903810	2450	2450	2450	2450	0
140	20231206	171100	41903810	2450	2450	2450	2450	0
141	20231206	171000	41903810	2450	2450	2450	2450	0
142	20231206	170900	41903810	2450	2450	2450	2450	0
143	20231206	170800	41903810	2450	2450	2450	2450	0
144	20231206	170700	41903810	2450	2450	2450	2450	0
145	20231206	170600	41903810	2450	2450	2450	2450	0
146	20231206	170500	41903810	2450	2450	2450	2450	0
147	20231206	170400	41903810	2450	2450	2450	2450	0
148	20231206	170300	41903810	2450	2450	2450	2450	0
149	20231206	170200	41903810	2450	2450	2450	2450	0
150	20231206	170100	41903810	2450	2450	2450	2450	0
151	20231206	170000	41903810	2450	2450	2450	2450	0
152	20231206	165900	41903810	2450	2450	2450	2450	537
153	20231206	165800	41903810	2450	2450	2450	2450	0
154	20231206	165700	41903810	2450	2450	2450	2450	0
155	20231206	165600	41903810	2450	2450	2450	2450	0
156	20231206	165500	41903810	2450	2450	2450	2450	0
157	20231206	165400	41903810	2450	2450	2450	2450	0
158	20231206	165300	41903810	2450	2450	2450	2450	0
159	20231206	165200	41903810	2450	2450	2450	2450	0
160	20231206	165100	41903810	2450	2450	2450	2450	0
161	20231206	165000	41903810	2450	2450	2450	2450	0
162	20231206	164900	41903810	2450	2450	2450	2450	0
163	20231206	164800	41903810	2450	2450	2450	2450	0
164	20231206	164700	41903810	2450	2450	2450	2450	0
165	20231206	164600	41903810	2450	2450	2450	2450	0
166	20231206	164500	41903810	2450	2450	2450	2450	0
167	20231206	164400	41903810	2450	2450	2450	2450	0
168	20231206	164300	41903810	2450	2450	2450	2450	0
169	20231206	164200	41903810	2450	2450	2450	2450	0
170	20231206	164100	41903810	2450	2450	2450	2450	0
171	20231206	164000	41903810	2450	2450	2450	2450	0
172	20231206	163900	41903810	2450	2450	2450	2450	0
173	20231206	163800	41903810	2450	2450	2450	2450	0
174	20231206	163700	41903810	2450	2450	2450	2450	0
175	20231206	163600	41903810	2450	2450	2450	2450	0
176	20231206	163500	41903810	2450	2450	2450	2450	0
177	20231206	163400	41903810	2450	2450	2450	2450	0
178	20231206	163300	41903810	2450	2450	2450	2450	0
179	20231206	163200	41903810	2450	2450	2450	2450	0
180	20231206	163100	41903810	2450	2450	2450	2450	0
181	20231206	163000	41903810	2450	2450	2450	2450	0
182	20231206	162900	41903810	2450	2450	2450	2450	537
183	20231206	162800	41903810	2450	2450	2450	2450	0
184	20231206	162700	41903810	2450	2450	2450	2450	0
185	20231206	162600	41903810	2450	2450	2450	2450	0
186	20231206	162500	41903810	2450	2450	2450	2450	0
187	20231206	162400	41903810	2450	2450	2450	2450	0
188	20231206	162300	41903810	2450	2450	2450	2450	0
189	20231206	162200	41903810	2450	2450	2450	2450	0
190	20231206	162100	41903810	2450	2450	2450	2450	0
191	20231206	162000	41903810	2450	2450	2450	2450	0
192	20231206	161900	41903810	2450	2450	2450	2450	0
193	20231206	161800	41903810	2450	2450	2450	2450	0
194	20231206	161700	41903810	2450	2450	2450	2450	0
195	20231206	161600	41903810	2450	2450	2450	2450	0
196	20231206	161500	41903810	2450	2450	2450	2450	0
197	20231206	161400	41903810	2450	2450	2450	2450	0
198	20231206	161300	41903810	2450	2450	2450	2450	0
199	20231206	161200	41903810	2450	2450	2450	2450	0
200	20231206	161100	41903810	2450	2450	2450	2450	0
201	20231206	161000	41903810	2450	2450	2450	2450	0
202	20231206	160900	41903810	2450	2450	2450	2450	0
203	20231206	160800	41903810	2450	2450	2450	2450	0
204	20231206	160700	41903810	2450	2450	2450	2450	0
205	20231206	160600	41903810	2450	2450	2450	2450	0
206	20231206	160500	41903810	2450	2450	2450	2450	0
207	20231206	160400	41903810	2450	2450	2450	2450	0
208	20231206	160300	41903810	2450	2450	2450	2450	0
209	20231206	160200	41903810	2450	2450	2450	2450	0
210	20231206	160100	41903810	2450	2450	2450	2450	0
211	20231206	160000	41903810	2450	2450	2450	2450	0
212	20231206	155900	41903810	2450	2450	2450	2450	537
213	20231206	155800	41903810	2450	2450	2450	2450	0
214	20231206	155700	41903810	2450	2450	2450	2450	0
215	20231206	155600	41903810	2450	2450	2450	2450	0
216	20231206	155500	41903810	2450	2450	2450	2450	0
217	20231206	155400	41903810	2450	2450	2450	2450	0
218	20231206	155300	41903810	2450	2450	2450	2450	0
219	20231206	155200	41903810	2450	2450	2450	2450	0
220	20231206	155100	41903810	2450	2450	2450	2450	0
221	20231206	155000	41903810	2450	2450	2450	2450	0
222	20231206	154900	41903810	2450	2450	2450	2450	0
223	20231206	154800	41903810	2450	2450	2450	2450	0
224	20231206	154700	41903810	2450	2450	2450	2450	0
225	20231206	154600	41903810	2450	2450	2450	2450	0
226	20231206	154500	41903810	2450	2450	2450	2450	0
227	20231206	154400	41903810	2450	2450	2450	2450	0
228	20231206	154300	41903810	2450	2450	2450	2450	0
229	20231206	154200	41903810	2450	2450	2450	2450	0
230	20231206	154100	41903810	2450	2450	2450	2450	0
231	20231206	154000	41903810	2450	2450	2450	2450	0
232	20231206	153900	41903810	2450	2450	2450	2450	0
233	20231206	153800	41903810	2450	2450	2450	2450	0
234	20231206	153700	41903810	2450	2450	2450	2450	0
235	20231206	153600	41903810	2450	2450	2450	2450	0
236	20231206	153500	41903810	2450	2450	2450	2450	0
237	20231206	153400	41903810	2450	2450	2450	2450	0
238	20231206	153300	41903810	2450	2450	2450	2450	0
239	20231206	153200	41903810	2450	2450	2450	2450	0
240	20231206	153100	41903810	2450	2450	2450	2450	0
241	20231206	153000	41903810	2450	2450	2450	2450	537
242	20231206	152900	40588160	2450	2450	2450	2450	0
243	20231206	152800	40588160	2450	2450	2450	2450	0
244	20231206	152700	40588160	2450	2450	2450	2450	0
245	20231206	152600	40588160	2450	2450	2450	2450	0
246	20231206	152500	40588160	2450	2450	2450	2450	0
247	20231206	152400	40588160	2450	2450	2450	2450	0
248	20231206	152300	40588160	2450	2450	2450	2450	0
249	20231206	152200	40588160	2450	2450	2450	2450	0
250	20231206	152100	40588160	2450	2450	2450	2450	0
251	20231206	152000	40588160	2450	2450	2450	2450	0
252	20231206	151900	40588160	2450	2450	2450	2450	0
253	20231206	151800	40588160	2450	2450	2450	2450	0
254	20231206	151700	40588160	2450	2450	2450	2450	0
255	20231206	151600	40588160	2450	2450	2450	2450	2
256	20231206	151500	40583260	2450	2450	2450	2450	0
257	20231206	151400	40583260	2450	2450	2450	2450	0
258	20231206	151300	40583260	2450	2450	2450	2450	0
259	20231206	151200	40583260	2450	2450	2450	2450	0
260	20231206	151100	40583260	2450	2440	2450	2440	1289
261	20231206	151000	37433415	2440	2430	2440	2430	314
262	20231206	150900	36670385	2430	2430	2430	2430	424
263	20231206	150800	35640065	2430	2430	2430	2430	0
264	20231206	150700	35640065	2430	2430	2430	2430	0
265	20231206	150600	35640065	2430	2430	2430	2430	0
266	20231206	150500	35640065	2430	2430	2430	2430	0
267	20231206	150400	35640065	2430	2430	2430	2430	0
268	20231206	150300	35640065	2430	2430	2430	2430	0
269	20231206	150200	35640065	2430	2430	2430	2430	0
270	20231206	150100	35640065	2430	2430	2430	2430	0
271	20231206	150000	35640065	2430	2430	2430	2430	386
272	20231206	145900	34702085	2440	2440	2440	2440	0
273	20231206	145800	34702085	2440	2440	2440	2440	0
274	20231206	145700	34702085	2440	2440	2440	2440	0
275	20231206	145600	34702085	2440	2440	2440	2440	0
276	20231206	145500	34702085	2440	2435	2440	2435	200
277	20231206	145400	34214140	2435	2435	2435	2435	90
278	20231206	145300	33994990	2435	2435	2435	2435	528
279	20231206	145200	32709310	2435	2435	2435	2435	10
280	20231206	145100	32684960	2430	2430	2430	2430	0
281	20231206	145000	32684960	2430	2430	2430	2430	0
282	20231206	144900	32684960	2430	2430	2430	2430	1
283	20231206	144800	32682530	2435	2435	2435	2435	0
284	20231206	144700	32682530	2435	2435	2435	2435	0
285	20231206	144600	32682530	2435	2435	2435	2435	0
286	20231206	144500	32682530	2435	2435	2435	2435	0
287	20231206	144400	32682530	2435	2435	2435	2435	0
288	20231206	144300	32682530	2435	2435	2435	2435	0
289	20231206	144200	32682530	2435	2435	2435	2435	0
290	20231206	144100	32682530	2435	2435	2435	2435	41
291	20231206	144000	32582695	2430	2430	2430	2430	0
292	20231206	143900	32582695	2430	2430	2430	2430	0
293	20231206	143800	32582695	2430	2430	2430	2430	0
294	20231206	143700	32582695	2430	2430	2430	2430	0
295	20231206	143600	32582695	2430	2430	2430	2430	0
296	20231206	143500	32582695	2430	2430	2430	2430	0
297	20231206	143400	32582695	2430	2430	2430	2430	0
298	20231206	143300	32582695	2430	2430	2430	2430	0
299	20231206	143200	32582695	2430	2430	2430	2430	0
300	20231206	143100	32582695	2430	2430	2430	2430	0
301	20231206	143000	32582695	2430	2430	2430	2430	0
302	20231206	142900	32582695	2430	2430	2430	2430	0
303	20231206	142800	32582695	2430	2430	2430	2430	0
304	20231206	142700	32582695	2430	2430	2430	2430	0
305	20231206	142600	32582695	2430	2430	2430	2430	0
306	20231206	142500	32582695	2430	2430	2430	2430	0
307	20231206	142400	32582695	2430	2430	2430	2430	0
308	20231206	142300	32582695	2430	2430	2430	2430	0
309	20231206	142200	32582695	2430	2430	2430	2430	0
310	20231206	142100	32582695	2430	2430	2430	2430	0
311	20231206	142000	32582695	2430	2430	2430	2430	0
312	20231206	141900	32582695	2430	2430	2430	2430	0
313	20231206	141800	32582695	2430	2430	2430	2430	0
314	20231206	141700	32582695	2430	2430	2430	2430	0
315	20231206	141600	32582695	2430	2430	2430	2430	0
316	20231206	141500	32582695	2430	2430	2430	2430	0
317	20231206	141400	32582695	2430	2430	2430	2430	0
318	20231206	141300	32582695	2430	2430	2430	2430	0
319	20231206	141200	32582695	2430	2430	2430	2430	0
320	20231206	141100	32582695	2430	2430	2430	2430	0
321	20231206	141000	32582695	2430	2430	2430	2430	20
322	20231206	140900	32534095	2430	2430	2430	2430	10
323	20231206	140800	32509795	2430	2430	2430	2430	10
324	20231206	140700	32485495	2435	2435	2435	2435	0
325	20231206	140600	32485495	2435	2435	2435	2435	80
326	20231206	140500	32290695	2430	2430	2430	2430	10
327	20231206	140400	32266395	2435	2435	2435	2435	0
328	20231206	140300	32266395	2435	2435	2435	2435	0
329	20231206	140200	32266395	2435	2435	2435	2435	0
330	20231206	140100	32266395	2435	2435	2435	2435	0
331	20231206	140000	32266395	2435	2435	2435	2435	41
332	20231206	135900	32166560	2430	2430	2430	2430	0
333	20231206	135800	32166560	2430	2430	2430	2430	20
334	20231206	135700	32117960	2430	2430	2430	2430	10
335	20231206	135600	32093660	2430	2430	2430	2430	210
336	20231206	135500	31583360	2435	2435	2435	2435	0
337	20231206	135400	31583360	2435	2435	2435	2435	0
338	20231206	135300	31583360	2435	2430	2435	2430	13
339	20231206	135200	31551755	2435	2435	2435	2435	0
340	20231206	135100	31551755	2435	2435	2435	2435	0
341	20231206	135000	31551755	2435	2435	2435	2435	0
342	20231206	134900	31551755	2435	2435	2435	2435	0
343	20231206	134800	31551755	2435	2435	2435	2435	0
344	20231206	134700	31551755	2435	2435	2435	2435	0
345	20231206	134600	31551755	2435	2435	2435	2435	0
346	20231206	134500	31551755	2435	2435	2435	2435	0
347	20231206	134400	31551755	2435	2435	2435	2435	0
348	20231206	134300	31551755	2435	2435	2435	2435	0
349	20231206	134200	31551755	2435	2435	2435	2435	0
350	20231206	134100	31551755	2435	2435	2435	2435	0
351	20231206	134000	31551755	2435	2435	2435	2435	0
352	20231206	133900	31551755	2435	2435	2435	2435	0
353	20231206	133800	31551755	2435	2435	2435	2435	0
354	20231206	133700	31551755	2435	2435	2435	2435	0
355	20231206	133600	31551755	2435	2435	2435	2435	0
356	20231206	133500	31551755	2435	2435	2435	2435	0
357	20231206	133400	31551755	2435	2435	2435	2435	0
358	20231206	133300	31551755	2435	2435	2435	2435	0
359	20231206	133200	31551755	2435	2435	2435	2435	0
360	20231206	133100	31551755	2435	2435	2435	2435	0
361	20231206	133000	31551755	2435	2435	2435	2435	0
362	20231206	132900	31551755	2435	2435	2435	2435	0
363	20231206	132800	31551755	2435	2435	2435	2435	0
364	20231206	132700	31551755	2435	2435	2435	2435	0
365	20231206	132600	31551755	2435	2435	2435	2435	0
366	20231206	132500	31551755	2435	2435	2435	2435	0
367	20231206	132400	31551755	2435	2435	2435	2435	1
368	20231206	132300	31549320	2420	2430	2430	2420	2580
369	20231206	132200	25303275	2435	2435	2435	2435	0
370	20231206	132100	25303275	2435	2435	2435	2435	0
371	20231206	132000	25303275	2435	2435	2435	2435	0
372	20231206	131900	25303275	2435	2435	2435	2435	0
373	20231206	131800	25303275	2435	2435	2435	2435	0
374	20231206	131700	25303275	2435	2435	2435	2435	0
375	20231206	131600	25303275	2435	2435	2435	2435	0
376	20231206	131500	25303275	2435	2435	2435	2435	0
377	20231206	131400	25303275	2435	2435	2435	2435	0
378	20231206	131300	25303275	2435	2435	2435	2435	0
379	20231206	131200	25303275	2435	2435	2435	2435	0
380	20231206	131100	25303275	2435	2435	2435	2435	0
381	20231206	131000	25303275	2435	2435	2435	2435	0
382	20231206	130900	25303275	2435	2435	2435	2435	0
383	20231206	130800	25303275	2435	2435	2435	2435	0
384	20231206	130700	25303275	2435	2435	2435	2435	0
385	20231206	130600	25303275	2435	2435	2435	2435	0
386	20231206	130500	25303275	2435	2435	2435	2435	0
387	20231206	130400	25303275	2435	2435	2435	2435	0
388	20231206	130300	25303275	2435	2435	2435	2435	0
389	20231206	130200	25303275	2435	2435	2435	2435	0
390	20231206	130100	25303275	2435	2435	2435	2435	0
391	20231206	130000	25303275	2435	2435	2435	2435	0
392	20231206	125900	25303275	2435	2435	2435	2435	0
393	20231206	125800	25303275	2435	2435	2435	2435	0
394	20231206	125700	25303275	2435	2435	2435	2435	1
395	20231206	125600	25300840	2430	2430	2430	2430	15
396	20231206	125500	25264390	2430	2430	2430	2430	10
397	20231206	125400	25240090	2435	2435	2435	2435	2
398	20231206	125300	25235220	2435	2435	2435	2435	26
399	20231206	125200	25171910	2435	2435	2435	2435	0
400	20231206	125100	25171910	2435	2435	2435	2435	0
401	20231206	125000	25171910	2435	2435	2435	2435	83
402	20231206	124900	24969805	2435	2435	2435	2435	30
403	20231206	124800	24896755	2440	2440	2440	2440	0
404	20231206	124700	24896755	2440	2440	2440	2440	0
405	20231206	124600	24896755	2440	2440	2440	2440	0
406	20231206	124500	24896755	2440	2440	2440	2440	3
407	20231206	124400	24889435	2440	2440	2440	2440	0
408	20231206	124300	24889435	2440	2440	2440	2440	0
409	20231206	124200	24889435	2440	2440	2440	2440	0
410	20231206	124100	24889435	2440	2440	2440	2440	0
411	20231206	124000	24889435	2440	2440	2440	2440	0
412	20231206	123900	24889435	2440	2440	2440	2440	0
413	20231206	123800	24889435	2440	2440	2440	2440	0
414	20231206	123700	24889435	2440	2440	2440	2440	0
415	20231206	123600	24889435	2440	2440	2440	2440	0
416	20231206	123500	24889435	2440	2440	2440	2440	0
417	20231206	123400	24889435	2440	2440	2440	2440	0
418	20231206	123300	24889435	2440	2440	2440	2440	0
419	20231206	123200	24889435	2440	2440	2440	2440	0
420	20231206	123100	24889435	2440	2440	2440	2440	0
421	20231206	123000	24889435	2440	2440	2440	2440	0
422	20231206	122900	24889435	2440	2440	2440	2440	1
423	20231206	122800	24886995	2435	2435	2435	2435	38
424	20231206	122700	24794465	2440	2440	2440	2440	0
425	20231206	122600	24794465	2440	2440	2440	2440	0
426	20231206	122500	24794465	2440	2440	2440	2440	0
427	20231206	122400	24794465	2440	2435	2440	2435	245
428	20231206	122300	24197885	2430	2430	2430	2430	0
429	20231206	122200	24197885	2430	2430	2430	2430	9
430	20231206	122100	24176015	2430	2430	2430	2430	0
431	20231206	122000	24176015	2430	2430	2430	2430	0
432	20231206	121900	24176015	2430	2430	2430	2430	0
433	20231206	121800	24176015	2430	2430	2430	2430	0
434	20231206	121700	24176015	2430	2430	2430	2430	0
435	20231206	121600	24176015	2430	2430	2430	2430	8
436	20231206	121500	24156575	2430	2430	2430	2430	10
437	20231206	121400	24132275	2430	2430	2430	2430	0
438	20231206	121300	24132275	2430	2430	2430	2430	0
439	20231206	121200	24132275	2430	2430	2430	2430	2
440	20231206	121100	24127415	2430	2430	2430	2430	0
441	20231206	121000	24127415	2430	2430	2430	2430	0
442	20231206	120900	24127415	2430	2430	2430	2430	5
443	20231206	120800	24115265	2430	2430	2430	2430	0
444	20231206	120700	24115265	2430	2430	2430	2430	0
445	20231206	120600	24115265	2430	2430	2430	2430	0
446	20231206	120500	24115265	2430	2430	2430	2430	0
447	20231206	120400	24115265	2430	2430	2430	2430	0
448	20231206	120300	24115265	2430	2430	2430	2430	0
449	20231206	120200	24115265	2430	2430	2430	2430	0
450	20231206	120100	24115265	2430	2430	2430	2430	0
451	20231206	120000	24115265	2430	2430	2430	2430	0
452	20231206	115900	24115265	2430	2430	2430	2430	0
453	20231206	115800	24115265	2430	2430	2430	2430	0
454	20231206	115700	24115265	2430	2430	2430	2430	0
455	20231206	115600	24115265	2430	2430	2430	2430	7
456	20231206	115500	24098255	2430	2430	2430	2430	1
457	20231206	115400	24095825	2430	2430	2430	2430	0
458	20231206	115300	24095825	2430	2430	2430	2430	0
459	20231206	115200	24095825	2430	2430	2430	2430	0
460	20231206	115100	24095825	2430	2430	2430	2430	0
461	20231206	115000	24095825	2430	2430	2430	2430	0
462	20231206	114900	24095825	2430	2430	2430	2430	0
463	20231206	114800	24095825	2430	2430	2430	2430	1
464	20231206	114700	24093395	2435	2435	2435	2435	0
465	20231206	114600	24093395	2435	2435	2435	2435	0
466	20231206	114500	24093395	2435	2435	2435	2435	0
467	20231206	114400	24093395	2435	2435	2435	2435	0
468	20231206	114300	24093395	2435	2435	2435	2435	0
469	20231206	114200	24093395	2435	2435	2435	2435	0
470	20231206	114100	24093395	2435	2435	2435	2435	0
471	20231206	114000	24093395	2435	2435	2435	2435	0
472	20231206	113900	24093395	2435	2435	2435	2435	0
473	20231206	113800	24093395	2435	2435	2435	2435	0
474	20231206	113700	24093395	2435	2435	2435	2435	0
475	20231206	113600	24093395	2435	2435	2435	2435	0
476	20231206	113500	24093395	2435	2435	2435	2435	0
477	20231206	113400	24093395	2435	2435	2435	2435	1
478	20231206	113300	24090960	2435	2435	2435	2435	1
479	20231206	113200	24088525	2420	2420	2420	2420	20
480	20231206	113100	24040125	2435	2435	2435	2435	0
481	20231206	113000	24040125	2435	2435	2435	2435	0
482	20231206	112900	24040125	2435	2435	2435	2435	0
483	20231206	112800	24040125	2435	2435	2435	2435	0
484	20231206	112700	24040125	2435	2435	2435	2435	0
485	20231206	112600	24040125	2435	2435	2435	2435	0
486	20231206	112500	24040125	2435	2435	2435	2435	0
487	20231206	112400	24040125	2435	2435	2435	2435	0
488	20231206	112300	24040125	2435	2435	2435	2435	0
489	20231206	112200	24040125	2435	2435	2435	2435	0
490	20231206	112100	24040125	2435	2435	2435	2435	0
491	20231206	112000	24040125	2435	2435	2435	2435	1
492	20231206	111900	24037690	2435	2435	2435	2435	0
493	20231206	111800	24037690	2435	2435	2435	2435	0
494	20231206	111700	24037690	2435	2435	2435	2435	0
495	20231206	111600	24037690	2435	2435	2435	2435	0
496	20231206	111500	24037690	2435	2435	2435	2435	0
497	20231206	111400	24037690	2435	2430	2435	2430	6
498	20231206	111300	24023095	2430	2430	2430	2430	0
499	20231206	111200	24023095	2430	2430	2430	2430	0
500	20231206	111100	24023095	2430	2430	2430	2430	0
501	20231206	111000	24023095	2430	2430	2430	2430	0
502	20231206	110900	24023095	2430	2430	2430	2430	0
503	20231206	110800	24023095	2430	2430	2430	2430	0
504	20231206	110700	24023095	2430	2430	2430	2430	0
505	20231206	110600	24023095	2430	2430	2430	2430	0
506	20231206	110500	24023095	2430	2430	2430	2430	0
507	20231206	110400	24023095	2430	2430	2430	2430	0
508	20231206	110300	24023095	2430	2430	2430	2430	0
509	20231206	110200	24023095	2430	2430	2430	2430	1
510	20231206	110100	24020665	2410	2410	2410	2410	0
511	20231206	110000	24020665	2410	2420	2420	2410	1000
512	20231206	105900	21607315	2435	2435	2435	2435	0
513	20231206	105800	21607315	2435	2435	2435	2435	0
514	20231206	105700	21607315	2435	2435	2435	2435	0
515	20231206	105600	21607315	2435	2435	2435	2435	0
516	20231206	105500	21607315	2435	2435	2435	2435	0
517	20231206	105400	21607315	2435	2435	2435	2435	0
518	20231206	105300	21607315	2435	2435	2435	2435	0
519	20231206	105200	21607315	2435	2435	2435	2435	0
520	20231206	105100	21607315	2435	2435	2435	2435	0
521	20231206	105000	21607315	2435	2435	2435	2435	0
522	20231206	104900	21607315	2435	2435	2435	2435	0
523	20231206	104800	21607315	2435	2435	2435	2435	0
524	20231206	104700	21607315	2435	2435	2435	2435	0
525	20231206	104600	21607315	2435	2435	2435	2435	0
526	20231206	104500	21607315	2435	2435	2435	2435	0
527	20231206	104400	21607315	2435	2435	2435	2435	0
528	20231206	104300	21607315	2435	2435	2435	2435	0
529	20231206	104200	21607315	2435	2435	2435	2435	0
530	20231206	104100	21607315	2435	2435	2435	2435	0
531	20231206	104000	21607315	2435	2435	2435	2435	0
532	20231206	103900	21607315	2435	2435	2435	2435	0
533	20231206	103800	21607315	2435	2435	2435	2435	0
534	20231206	103700	21607315	2435	2435	2435	2435	0
535	20231206	103600	21607315	2435	2435	2435	2435	0
536	20231206	103500	21607315	2435	2435	2435	2435	0
537	20231206	103400	21607315	2435	2435	2435	2435	0
538	20231206	103300	21607315	2435	2435	2435	2435	0
539	20231206	103200	21607315	2435	2435	2435	2435	0
540	20231206	103100	21607315	2435	2435	2435	2435	0
541	20231206	103000	21607315	2435	2435	2435	2435	0
542	20231206	102900	21607315	2435	2435	2435	2435	0
543	20231206	102800	21607315	2435	2435	2435	2435	1
544	20231206	102700	21604880	2415	2415	2415	2415	0
545	20231206	102600	21604880	2415	2425	2435	2415	1401
546	20231206	102500	18212405	2425	2425	2425	2425	0
547	20231206	102400	18212405	2425	2425	2425	2425	0
548	20231206	102300	18212405	2425	2425	2425	2425	0
549	20231206	102200	18212405	2425	2425	2425	2425	0
550	20231206	102100	18212405	2425	2425	2425	2425	0
551	20231206	102000	18212405	2425	2425	2425	2425	0
552	20231206	101900	18212405	2425	2425	2425	2425	0
553	20231206	101800	18212405	2425	2425	2425	2425	0
554	20231206	101700	18212405	2425	2425	2425	2425	0
555	20231206	101600	18212405	2425	2425	2425	2425	4
556	20231206	101500	18202705	2425	2425	2425	2425	0
557	20231206	101400	18202705	2425	2425	2425	2425	0
558	20231206	101300	18202705	2425	2425	2425	2425	0
559	20231206	101200	18202705	2425	2425	2425	2425	0
560	20231206	101100	18202705	2425	2425	2425	2425	1
561	20231206	101000	18200280	2415	2415	2415	2415	0
562	20231206	100900	18200280	2415	2415	2415	2415	0
563	20231206	100800	18200280	2415	2415	2415	2415	18
564	20231206	100700	18156810	2425	2425	2425	2425	0
565	20231206	100600	18156810	2425	2425	2425	2425	0
566	20231206	100500	18156810	2425	2425	2425	2425	1
567	20231206	100400	18154385	2415	2415	2415	2415	0
568	20231206	100300	18154385	2415	2415	2415	2415	0
569	20231206	100200	18154385	2415	2425	2425	2415	206
570	20231206	100100	17656785	2425	2425	2425	2425	0
571	20231206	100000	17656785	2425	2425	2425	2425	0
572	20231206	095900	17656785	2425	2425	2425	2425	100
573	20231206	095800	17414285	2425	2425	2425	2425	0
574	20231206	095700	17414285	2425	2425	2425	2425	0
575	20231206	095600	17414285	2425	2425	2425	2425	1
576	20231206	095500	17411860	2425	2425	2425	2425	0
577	20231206	095400	17411860	2425	2425	2425	2425	0
578	20231206	095300	17411860	2425	2425	2425	2425	0
579	20231206	095200	17411860	2425	2425	2425	2425	3
580	20231206	095100	17404585	2425	2425	2425	2425	0
581	20231206	095000	17404585	2425	2425	2425	2425	0
582	20231206	094900	17404585	2425	2425	2425	2425	0
583	20231206	094800	17404585	2425	2425	2425	2425	3
584	20231206	094700	17397310	2425	2425	2425	2425	0
585	20231206	094600	17397310	2425	2425	2425	2425	0
586	20231206	094500	17397310	2425	2425	2425	2425	0
587	20231206	094400	17397310	2425	2425	2425	2425	0
588	20231206	094300	17397310	2425	2425	2425	2425	0
589	20231206	094200	17397310	2425	2425	2425	2425	18
590	20231206	094100	17353660	2425	2425	2425	2425	32
591	20231206	094000	17276060	2425	2425	2425	2425	0
592	20231206	093900	17276060	2425	2425	2425	2425	0
593	20231206	093800	17276060	2425	2425	2425	2425	0
594	20231206	093700	17276060	2425	2440	2440	2425	42
595	20231206	093600	17174195	2425	2425	2425	2425	0
596	20231206	093500	17174195	2425	2425	2425	2425	0
597	20231206	093400	17174195	2425	2425	2425	2425	5
598	20231206	093300	17162070	2440	2440	2440	2440	0
599	20231206	093200	17162070	2440	2440	2440	2440	50
600	20231206	093100	17040070	2430	2430	2430	2430	0
601	20231206	093000	17040070	2430	2430	2430	2430	0
602	20231206	092900	17040070	2430	2430	2430	2430	0
603	20231206	092800	17040070	2430	2430	2430	2430	5
604	20231206	092700	17027920	2435	2435	2435	2435	0
605	20231206	092600	17027920	2435	2435	2435	2435	148
606	20231206	092500	16667540	2435	2435	2435	2435	0
607	20231206	092400	16667540	2435	2435	2435	2435	0
608	20231206	092300	16667540	2435	2435	2435	2435	0
609	20231206	092200	16667540	2435	2435	2435	2435	3
610	20231206	092100	16660235	2435	2435	2435	2435	9
611	20231206	092000	16638320	2440	2440	2440	2440	0
612	20231206	091900	16638320	2440	2440	2440	2440	0
613	20231206	091800	16638320	2440	2440	2440	2440	0
614	20231206	091700	16638320	2440	2435	2440	2435	328
615	20231206	091600	15838010	2440	2430	2440	2410	1003
616	20231206	091500	13410940	2445	2445	2445	2445	0
617	20231206	091400	13410940	2445	2445	2445	2445	0
618	20231206	091300	13410940	2445	2445	2445	2445	0
619	20231206	091200	13410940	2445	2435	2445	2430	33
620	20231206	091100	13330430	2435	2435	2435	2435	1
621	20231206	091000	13327995	2430	2430	2430	2430	1916
622	20231206	090900	8672115	2430	2430	2430	2430	1
623	20231206	090800	8669685	2425	2425	2425	2425	367
624	20231206	090700	7779710	2425	2425	2425	2425	20
625	20231206	090600	7731210	2425	2420	2425	2420	321
626	20231206	090500	6952790	2410	2410	2410	2410	0
627	20231206	090400	6952790	2410	2415	2415	2410	174
628	20231206	090300	6533445	2415	2415	2415	2415	100
629	20231206	090200	6291945	2405	2405	2405	2405	0
630	20231206	090100	6291945	2405	2410	2410	2405	150
631	20231206	090000	5930475	2430	2415	2430	2415	2455