KissMeData/040610/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	192300	166776021	1543	1543	1543	1543	925
3	20231205	192200	166776021	1543	1543	1543	1543	0
4	20231205	192100	166776021	1543	1543	1543	1543	0
5	20231205	192000	166776021	1543	1543	1543	1543	0
6	20231205	191900	166776021	1543	1543	1543	1543	0
7	20231205	191800	166776021	1543	1543	1543	1543	0
8	20231205	191700	166776021	1543	1543	1543	1543	0
9	20231205	191600	166776021	1543	1543	1543	1543	0
10	20231205	191500	166776021	1543	1543	1543	1543	0
11	20231205	191400	166776021	1543	1543	1543	1543	0
12	20231205	191300	166776021	1543	1543	1543	1543	0
13	20231205	191200	166776021	1543	1543	1543	1543	0
14	20231205	191100	166776021	1543	1543	1543	1543	0
15	20231205	191000	166776021	1543	1543	1543	1543	0
16	20231205	190900	166776021	1543	1543	1543	1543	0
17	20231205	190800	166776021	1543	1543	1543	1543	0
18	20231205	190700	166776021	1543	1543	1543	1543	0
19	20231205	190600	166776021	1543	1543	1543	1543	0
20	20231205	190500	166776021	1543	1543	1543	1543	0
21	20231205	190400	166776021	1543	1543	1543	1543	0
22	20231205	190300	166776021	1543	1543	1543	1543	0
23	20231205	190200	166776021	1543	1543	1543	1543	0
24	20231205	190100	166776021	1543	1543	1543	1543	0
25	20231205	190000	166776021	1543	1543	1543	1543	0
26	20231205	185900	166776021	1543	1543	1543	1543	0
27	20231205	185800	166776021	1543	1543	1543	1543	0
28	20231205	185700	166776021	1543	1543	1543	1543	0
29	20231205	185600	166776021	1543	1543	1543	1543	0
30	20231205	185500	166776021	1543	1543	1543	1543	0
31	20231205	185400	166776021	1543	1543	1543	1543	0
32	20231205	185300	166776021	1543	1543	1543	1543	925
33	20231205	185200	166776021	1543	1543	1543	1543	0
34	20231205	185100	166776021	1543	1543	1543	1543	0
35	20231205	185000	166776021	1543	1543	1543	1543	0
36	20231205	184900	166776021	1543	1543	1543	1543	0
37	20231205	184800	166776021	1543	1543	1543	1543	0
38	20231205	184700	166776021	1543	1543	1543	1543	0
39	20231205	184600	166776021	1543	1543	1543	1543	0
40	20231205	184500	166776021	1543	1543	1543	1543	0
41	20231205	184400	166776021	1543	1543	1543	1543	0
42	20231205	184300	166776021	1543	1543	1543	1543	0
43	20231205	184200	166776021	1543	1543	1543	1543	0
44	20231205	184100	166776021	1543	1543	1543	1543	0
45	20231205	184000	166776021	1543	1543	1543	1543	0
46	20231205	183900	166776021	1543	1543	1543	1543	0
47	20231205	183800	166776021	1543	1543	1543	1543	0
48	20231205	183700	166776021	1543	1543	1543	1543	0
49	20231205	183600	166776021	1543	1543	1543	1543	0
50	20231205	183500	166776021	1543	1543	1543	1543	0
51	20231205	183400	166776021	1543	1543	1543	1543	0
52	20231205	183300	166776021	1543	1543	1543	1543	0
53	20231205	183200	166776021	1543	1543	1543	1543	0
54	20231205	183100	166776021	1543	1543	1543	1543	0
55	20231205	183000	166776021	1543	1543	1543	1543	0
56	20231205	182900	166776021	1543	1543	1543	1543	0
57	20231205	182800	166776021	1543	1543	1543	1543	0
58	20231205	182700	166776021	1543	1543	1543	1543	0
59	20231205	182600	166776021	1543	1543	1543	1543	0
60	20231205	182500	166776021	1543	1543	1543	1543	0
61	20231205	182400	166776021	1543	1543	1543	1543	0
62	20231205	182300	166776021	1543	1543	1543	1543	925
63	20231205	182200	166776021	1543	1543	1543	1543	0
64	20231205	182100	166776021	1543	1543	1543	1543	0
65	20231205	182000	166776021	1543	1543	1543	1543	0
66	20231205	181900	166776021	1543	1543	1543	1543	0
67	20231205	181800	166776021	1543	1543	1543	1543	0
68	20231205	181700	166776021	1543	1543	1543	1543	0
69	20231205	181600	166776021	1543	1543	1543	1543	0
70	20231205	181500	166776021	1543	1543	1543	1543	0
71	20231205	181400	166776021	1543	1543	1543	1543	0
72	20231205	181300	166776021	1543	1543	1543	1543	0
73	20231205	181200	166776021	1543	1543	1543	1543	0
74	20231205	181100	166776021	1543	1543	1543	1543	0
75	20231205	181000	166776021	1543	1543	1543	1543	0
76	20231205	180900	166776021	1543	1543	1543	1543	0
77	20231205	180800	166776021	1543	1543	1543	1543	0
78	20231205	180700	166776021	1543	1543	1543	1543	0
79	20231205	180600	166776021	1543	1543	1543	1543	0
80	20231205	180500	166776021	1543	1543	1543	1543	0
81	20231205	180400	166776021	1543	1543	1543	1543	0
82	20231205	180300	166776021	1543	1543	1543	1543	0
83	20231205	180200	166776021	1543	1543	1543	1543	0
84	20231205	180100	166776021	1543	1543	1543	1543	0
85	20231205	180000	166776021	1543	1543	1543	1543	0
86	20231205	175900	166776021	1543	1543	1543	1543	0
87	20231205	175800	166776021	1543	1543	1543	1543	0
88	20231205	175700	166776021	1543	1543	1543	1543	0
89	20231205	175600	166776021	1543	1543	1543	1543	0
90	20231205	175500	166776021	1543	1543	1543	1543	0
91	20231205	175400	166776021	1543	1543	1543	1543	0
92	20231205	175300	166776021	1543	1543	1543	1543	925
93	20231205	175200	166776021	1543	1543	1543	1543	0
94	20231205	175100	166776021	1543	1543	1543	1543	0
95	20231205	175000	166776021	1543	1543	1543	1543	0
96	20231205	174900	166776021	1543	1543	1543	1543	0
97	20231205	174800	166776021	1543	1543	1543	1543	0
98	20231205	174700	166776021	1543	1543	1543	1543	0
99	20231205	174600	166776021	1543	1543	1543	1543	0
100	20231205	174500	166776021	1543	1543	1543	1543	0
101	20231205	174400	166776021	1543	1543	1543	1543	0
102	20231205	174300	166776021	1543	1543	1543	1543	0
103	20231205	174200	166776021	1543	1543	1543	1543	0
104	20231205	174100	166776021	1543	1543	1543	1543	0
105	20231205	174000	166776021	1543	1543	1543	1543	0
106	20231205	173900	166776021	1543	1543	1543	1543	0
107	20231205	173800	166776021	1543	1543	1543	1543	0
108	20231205	173700	166776021	1543	1543	1543	1543	0
109	20231205	173600	166776021	1543	1543	1543	1543	0
110	20231205	173500	166776021	1543	1543	1543	1543	0
111	20231205	173400	166776021	1543	1543	1543	1543	0
112	20231205	173300	166776021	1543	1543	1543	1543	0
113	20231205	173200	166776021	1543	1543	1543	1543	0
114	20231205	173100	166776021	1543	1543	1543	1543	0
115	20231205	173000	166776021	1543	1543	1543	1543	0
116	20231205	172900	166776021	1543	1543	1543	1543	0
117	20231205	172800	166776021	1543	1543	1543	1543	0
118	20231205	172700	166776021	1543	1543	1543	1543	0
119	20231205	172600	166776021	1543	1543	1543	1543	0
120	20231205	172500	166776021	1543	1543	1543	1543	0
121	20231205	172400	166776021	1543	1543	1543	1543	0
122	20231205	172300	166776021	1543	1543	1543	1543	925
123	20231205	172200	166776021	1543	1543	1543	1543	0
124	20231205	172100	166776021	1543	1543	1543	1543	0
125	20231205	172000	166776021	1543	1543	1543	1543	0
126	20231205	171900	166776021	1543	1543	1543	1543	0
127	20231205	171800	166776021	1543	1543	1543	1543	0
128	20231205	171700	166776021	1543	1543	1543	1543	0
129	20231205	171600	166776021	1543	1543	1543	1543	0
130	20231205	171500	166776021	1543	1543	1543	1543	0
131	20231205	171400	166776021	1543	1543	1543	1543	0
132	20231205	171300	166776021	1543	1543	1543	1543	0
133	20231205	171200	166776021	1543	1543	1543	1543	0
134	20231205	171100	166776021	1543	1543	1543	1543	0
135	20231205	171000	166776021	1543	1543	1543	1543	0
136	20231205	170900	166776021	1543	1543	1543	1543	0
137	20231205	170800	166776021	1543	1543	1543	1543	0
138	20231205	170700	166776021	1543	1543	1543	1543	0
139	20231205	170600	166776021	1543	1543	1543	1543	0
140	20231205	170500	166776021	1543	1543	1543	1543	0
141	20231205	170400	166776021	1543	1543	1543	1543	0
142	20231205	170300	166776021	1543	1543	1543	1543	0
143	20231205	170200	166776021	1543	1543	1543	1543	0
144	20231205	170100	166776021	1543	1543	1543	1543	0
145	20231205	170000	166776021	1543	1543	1543	1543	0
146	20231205	165900	166776021	1543	1543	1543	1543	0
147	20231205	165800	166776021	1543	1543	1543	1543	0
148	20231205	165700	166776021	1543	1543	1543	1543	0
149	20231205	165600	166776021	1543	1543	1543	1543	0
150	20231205	165500	166776021	1543	1543	1543	1543	0
151	20231205	165400	166776021	1543	1543	1543	1543	0
152	20231205	165300	166776021	1543	1543	1543	1543	925
153	20231205	165200	166776021	1543	1543	1543	1543	0
154	20231205	165100	166776021	1543	1543	1543	1543	0
155	20231205	165000	166776021	1543	1543	1543	1543	0
156	20231205	164900	166776021	1543	1543	1543	1543	0
157	20231205	164800	166776021	1543	1543	1543	1543	0
158	20231205	164700	166776021	1543	1543	1543	1543	0
159	20231205	164600	166776021	1543	1543	1543	1543	0
160	20231205	164500	166776021	1543	1543	1543	1543	0
161	20231205	164400	166776021	1543	1543	1543	1543	0
162	20231205	164300	166776021	1543	1543	1543	1543	0
163	20231205	164200	166776021	1543	1543	1543	1543	0
164	20231205	164100	166776021	1543	1543	1543	1543	0
165	20231205	164000	166776021	1543	1543	1543	1543	0
166	20231205	163900	166776021	1543	1543	1543	1543	0
167	20231205	163800	166776021	1543	1543	1543	1543	0
168	20231205	163700	166776021	1543	1543	1543	1543	0
169	20231205	163600	166776021	1543	1543	1543	1543	0
170	20231205	163500	166776021	1543	1543	1543	1543	0
171	20231205	163400	166776021	1543	1543	1543	1543	0
172	20231205	163300	166776021	1543	1543	1543	1543	0
173	20231205	163200	166776021	1543	1543	1543	1543	0
174	20231205	163100	166776021	1543	1543	1543	1543	0
175	20231205	163000	166776021	1543	1543	1543	1543	0
176	20231205	162900	166776021	1543	1543	1543	1543	0
177	20231205	162800	166776021	1543	1543	1543	1543	0
178	20231205	162700	166776021	1543	1543	1543	1543	0
179	20231205	162600	166776021	1543	1543	1543	1543	0
180	20231205	162500	166776021	1543	1543	1543	1543	0
181	20231205	162400	166776021	1543	1543	1543	1543	0
182	20231205	162300	166776021	1543	1543	1543	1543	925
183	20231205	162200	166776021	1543	1543	1543	1543	0
184	20231205	162100	166776021	1543	1543	1543	1543	0
185	20231205	162000	166776021	1543	1543	1543	1543	0
186	20231205	161900	166776021	1543	1543	1543	1543	0
187	20231205	161800	166776021	1543	1543	1543	1543	0
188	20231205	161700	166776021	1543	1543	1543	1543	0
189	20231205	161600	166776021	1543	1543	1543	1543	0
190	20231205	161500	166776021	1543	1543	1543	1543	0
191	20231205	161400	166776021	1543	1543	1543	1543	0
192	20231205	161300	166776021	1543	1543	1543	1543	0
193	20231205	161200	166776021	1543	1543	1543	1543	0
194	20231205	161100	166776021	1543	1543	1543	1543	0
195	20231205	161000	166776021	1543	1543	1543	1543	0
196	20231205	160900	166776021	1543	1543	1543	1543	0
197	20231205	160800	166776021	1543	1543	1543	1543	0
198	20231205	160700	166776021	1543	1543	1543	1543	0
199	20231205	160600	166776021	1543	1543	1543	1543	0
200	20231205	160500	166776021	1543	1543	1543	1543	0
201	20231205	160400	166776021	1543	1543	1543	1543	0
202	20231205	160300	166776021	1543	1543	1543	1543	0
203	20231205	160200	166776021	1543	1543	1543	1543	0
204	20231205	160100	166776021	1543	1543	1543	1543	0
205	20231205	160000	166776021	1543	1543	1543	1543	0
206	20231205	155900	166776021	1543	1543	1543	1543	0
207	20231205	155800	166776021	1543	1543	1543	1543	0
208	20231205	155700	166776021	1543	1543	1543	1543	0
209	20231205	155600	166776021	1543	1543	1543	1543	0
210	20231205	155500	166776021	1543	1543	1543	1543	0
211	20231205	155400	166776021	1543	1543	1543	1543	0
212	20231205	155300	166776021	1543	1543	1543	1543	925
213	20231205	155200	166776021	1543	1543	1543	1543	0
214	20231205	155100	166776021	1543	1543	1543	1543	0
215	20231205	155000	166776021	1543	1543	1543	1543	0
216	20231205	154900	166776021	1543	1543	1543	1543	0
217	20231205	154800	166776021	1543	1543	1543	1543	0
218	20231205	154700	166776021	1543	1543	1543	1543	0
219	20231205	154600	166776021	1543	1543	1543	1543	0
220	20231205	154500	166776021	1543	1543	1543	1543	0
221	20231205	154400	166776021	1543	1543	1543	1543	0
222	20231205	154300	166776021	1543	1543	1543	1543	0
223	20231205	154200	166776021	1543	1543	1543	1543	0
224	20231205	154100	166776021	1543	1543	1543	1543	0
225	20231205	154000	166776021	1543	1543	1543	1543	0
226	20231205	153900	166776021	1543	1543	1543	1543	0
227	20231205	153800	166776021	1543	1543	1543	1543	0
228	20231205	153700	166776021	1543	1543	1543	1543	0
229	20231205	153600	166776021	1543	1543	1543	1543	0
230	20231205	153500	166776021	1543	1543	1543	1543	0
231	20231205	153400	166776021	1543	1543	1543	1543	0
232	20231205	153300	166776021	1543	1543	1543	1543	0
233	20231205	153200	166776021	1543	1543	1543	1543	0
234	20231205	153100	166776021	1543	1543	1543	1543	0
235	20231205	153000	166776021	1543	1543	1543	1543	925
236	20231205	152900	165348746	1547	1547	1547	1547	0
237	20231205	152800	165348746	1547	1547	1547	1547	0
238	20231205	152700	165348746	1547	1547	1547	1547	0
239	20231205	152600	165348746	1547	1547	1547	1547	0
240	20231205	152500	165348746	1547	1547	1547	1547	0
241	20231205	152400	165348746	1547	1547	1547	1547	0
242	20231205	152300	165348746	1547	1547	1547	1547	0
243	20231205	152200	165348746	1547	1547	1547	1547	0
244	20231205	152100	165348746	1547	1547	1547	1547	0
245	20231205	152000	165348746	1547	1547	1547	1547	0
246	20231205	151900	165348746	1547	1543	1547	1543	16
247	20231205	151800	165324013	1543	1543	1543	1543	1
248	20231205	151700	165322470	1542	1541	1542	1541	2
249	20231205	151600	165319387	1548	1547	1548	1547	1000
250	20231205	151500	163771587	1548	1548	1548	1548	0
251	20231205	151400	163771587	1548	1541	1548	1541	643
252	20231205	151300	162780717	1548	1548	1548	1547	648
253	20231205	151200	161778258	1548	1548	1548	1548	1
254	20231205	151100	161776710	1547	1547	1548	1547	325
255	20231205	151000	161273933	1548	1547	1548	1547	6
256	20231205	150900	161264649	1546	1546	1546	1546	647
257	20231205	150800	160264387	1546	1542	1547	1541	144
258	20231205	150700	160042324	1542	1542	1542	1542	965
259	20231205	150600	158554294	1542	1542	1542	1542	0
260	20231205	150500	158554294	1542	1542	1542	1542	0
261	20231205	150400	158554294	1542	1542	1542	1542	1
262	20231205	150300	158552752	1540	1542	1542	1540	511
263	20231205	150200	157765810	1544	1544	1544	1544	0
264	20231205	150100	157765810	1544	1538	1544	1538	837
265	20231205	150000	156477115	1539	1538	1539	1538	69
266	20231205	145900	156370991	1538	1538	1538	1538	3
267	20231205	145800	156366377	1538	1537	1538	1537	2
268	20231205	145700	156363302	1538	1538	1538	1538	0
269	20231205	145600	156363302	1538	1538	1538	1538	0
270	20231205	145500	156363302	1538	1537	1539	1537	39
271	20231205	145400	156303323	1531	1531	1531	1531	0
272	20231205	145300	156303323	1531	1532	1532	1531	351
273	20231205	145200	155765922	1531	1531	1531	1531	0
274	20231205	145100	155765922	1531	1531	1531	1531	0
275	20231205	145000	155765922	1531	1539	1539	1531	2
276	20231205	144900	155762852	1530	1532	1532	1530	3775
277	20231205	144800	149983781	1539	1539	1539	1539	33
278	20231205	144700	149932994	1531	1532	1532	1531	3091
279	20231205	144600	145198579	1532	1543	1544	1531	12775
280	20231205	144500	125553764	1543	1546	1546	1542	9397
281	20231205	144400	111047625	1546	1549	1549	1546	2261
282	20231205	144300	107551387	1550	1550	1550	1550	0
283	20231205	144200	107551387	1550	1553	1553	1549	7797
284	20231205	144100	95459884	1554	1554	1554	1554	0
285	20231205	144000	95459884	1554	1554	1554	1554	0
286	20231205	143900	95459884	1554	1554	1554	1554	2
287	20231205	143800	95456776	1553	1553	1553	1553	0
288	20231205	143700	95456776	1553	1553	1553	1553	0
289	20231205	143600	95456776	1553	1553	1553	1553	0
290	20231205	143500	95456776	1553	1553	1553	1553	664
291	20231205	143400	94425584	1552	1552	1552	1552	0
292	20231205	143300	94425584	1552	1552	1552	1552	0
293	20231205	143200	94425584	1552	1552	1552	1552	0
294	20231205	143100	94425584	1552	1552	1552	1552	0
295	20231205	143000	94425584	1552	1552	1552	1552	0
296	20231205	142900	94425584	1552	1552	1552	1552	311
297	20231205	142800	93942912	1552	1552	1552	1552	0
298	20231205	142700	93942912	1552	1552	1552	1552	0
299	20231205	142600	93942912	1552	1552	1552	1552	0
300	20231205	142500	93942912	1552	1552	1552	1552	0
301	20231205	142400	93942912	1552	1552	1552	1552	0
302	20231205	142300	93942912	1552	1552	1552	1552	5
303	20231205	142200	93935152	1552	1552	1552	1552	0
304	20231205	142100	93935152	1552	1552	1552	1552	0
305	20231205	142000	93935152	1552	1552	1552	1552	0
306	20231205	141900	93935152	1552	1552	1552	1552	1413
307	20231205	141800	91742176	1553	1553	1553	1553	3049
308	20231205	141700	87007079	1553	1554	1554	1553	600
309	20231205	141600	86075179	1554	1555	1555	1554	73
310	20231205	141500	85961707	1558	1558	1558	1558	1
311	20231205	141400	85960149	1554	1554	1554	1554	0
312	20231205	141300	85960149	1554	1554	1554	1554	2
313	20231205	141200	85957041	1558	1558	1558	1558	0
314	20231205	141100	85957041	1558	1554	1558	1554	121
315	20231205	141000	85769003	1558	1558	1558	1558	0
316	20231205	140900	85769003	1558	1558	1558	1558	1
317	20231205	140800	85767445	1557	1557	1557	1557	1612
318	20231205	140700	83257561	1557	1557	1557	1557	1
319	20231205	140600	83256004	1554	1554	1554	1554	0
320	20231205	140500	83256004	1554	1554	1554	1554	0
321	20231205	140400	83256004	1554	1554	1554	1554	0
322	20231205	140300	83256004	1554	1554	1554	1554	0
323	20231205	140200	83256004	1554	1554	1554	1554	0
324	20231205	140100	83256004	1554	1554	1554	1554	714
325	20231205	140000	82146448	1560	1560	1560	1560	0
326	20231205	135900	82146448	1560	1560	1560	1560	0
327	20231205	135800	82146448	1560	1560	1560	1560	0
328	20231205	135700	82146448	1560	1560	1560	1560	0
329	20231205	135600	82146448	1560	1560	1560	1560	0
330	20231205	135500	82146448	1560	1560	1560	1560	0
331	20231205	135400	82146448	1560	1560	1560	1560	0
332	20231205	135300	82146448	1560	1560	1561	1560	3
333	20231205	135200	82141767	1560	1560	1560	1560	3
334	20231205	135100	82137087	1561	1561	1561	1561	0
335	20231205	135000	82137087	1561	1553	1561	1553	71
336	20231205	134900	82026816	1563	1563	1563	1563	1
337	20231205	134800	82025253	1562	1562	1562	1562	1
338	20231205	134700	82023691	1556	1553	1556	1552	525
339	20231205	134600	81208464	1553	1560	1560	1553	8222
340	20231205	134500	68404773	1560	1560	1560	1560	0
341	20231205	134400	68404773	1560	1560	1560	1560	0
342	20231205	134300	68404773	1560	1560	1560	1560	0
343	20231205	134200	68404773	1560	1560	1560	1560	0
344	20231205	134100	68404773	1560	1560	1560	1560	0
345	20231205	134000	68404773	1560	1560	1560	1560	0
346	20231205	133900	68404773	1560	1560	1560	1560	0
347	20231205	133800	68404773	1560	1560	1560	1560	1180
348	20231205	133700	66563973	1561	1564	1564	1561	13
349	20231205	133600	66543674	1566	1567	1567	1560	1932
350	20231205	133500	63528189	1567	1567	1567	1567	0
351	20231205	133400	63528189	1567	1567	1567	1567	0
352	20231205	133300	63528189	1567	1567	1567	1567	0
353	20231205	133200	63528189	1567	1567	1567	1567	0
354	20231205	133100	63528189	1567	1567	1567	1567	0
355	20231205	133000	63528189	1567	1567	1567	1567	0
356	20231205	132900	63528189	1567	1567	1567	1567	0
357	20231205	132800	63528189	1567	1567	1567	1567	0
358	20231205	132700	63528189	1567	1567	1567	1567	0
359	20231205	132600	63528189	1567	1567	1567	1567	0
360	20231205	132500	63528189	1567	1567	1567	1567	0
361	20231205	132400	63528189	1567	1567	1567	1567	0
362	20231205	132300	63528189	1567	1565	1567	1561	2357
363	20231205	132200	59845351	1568	1568	1568	1568	0
364	20231205	132100	59845351	1568	1568	1568	1568	0
365	20231205	132000	59845351	1568	1568	1568	1568	0
366	20231205	131900	59845351	1568	1568	1568	1568	0
367	20231205	131800	59845351	1568	1568	1568	1568	0
368	20231205	131700	59845351	1568	1568	1568	1568	0
369	20231205	131600	59845351	1568	1568	1568	1568	11
370	20231205	131500	59828103	1566	1567	1567	1566	1368
371	20231205	131400	57685615	1568	1568	1568	1568	0
372	20231205	131300	57685615	1568	1568	1568	1568	0
373	20231205	131200	57685615	1568	1568	1568	1568	8
374	20231205	131100	57673071	1566	1566	1566	1566	0
375	20231205	131000	57673071	1566	1566	1566	1566	0
376	20231205	130900	57673071	1566	1566	1566	1566	0
377	20231205	130800	57673071	1566	1566	1566	1566	0
378	20231205	130700	57673071	1566	1566	1566	1566	0
379	20231205	130600	57673071	1566	1566	1566	1566	0
380	20231205	130500	57673071	1566	1566	1566	1566	0
381	20231205	130400	57673071	1566	1566	1566	1566	0
382	20231205	130300	57673071	1566	1566	1566	1566	0
383	20231205	130200	57673071	1566	1566	1566	1566	161
384	20231205	130100	57420945	1567	1567	1567	1567	0
385	20231205	130000	57420945	1567	1567	1567	1567	739
386	20231205	125900	56262932	1567	1567	1567	1567	0
387	20231205	125800	56262932	1567	1567	1567	1567	0
388	20231205	125700	56262932	1567	1567	1567	1567	0
389	20231205	125600	56262932	1567	1568	1568	1567	200
390	20231205	125500	55949492	1570	1570	1570	1570	3
391	20231205	125400	55944782	1567	1567	1567	1567	0
392	20231205	125300	55944782	1567	1567	1567	1567	0
393	20231205	125200	55944782	1567	1567	1567	1567	0
394	20231205	125100	55944782	1567	1567	1567	1567	0
395	20231205	125000	55944782	1567	1567	1567	1567	0
396	20231205	124900	55944782	1567	1567	1567	1567	0
397	20231205	124800	55944782	1567	1567	1567	1567	0
398	20231205	124700	55944782	1567	1567	1567	1567	0
399	20231205	124600	55944782	1567	1567	1567	1567	0
400	20231205	124500	55944782	1567	1567	1567	1567	0
401	20231205	124400	55944782	1567	1567	1567	1567	0
402	20231205	124300	55944782	1567	1567	1567	1567	0
403	20231205	124200	55944782	1567	1567	1567	1567	0
404	20231205	124100	55944782	1567	1567	1567	1567	0
405	20231205	124000	55944782	1567	1567	1567	1567	63
406	20231205	123900	55846061	1567	1567	1567	1567	0
407	20231205	123800	55846061	1567	1567	1567	1567	0
408	20231205	123700	55846061	1567	1567	1567	1567	0
409	20231205	123600	55846061	1567	1567	1567	1567	0
410	20231205	123500	55846061	1567	1567	1567	1567	0
411	20231205	123400	55846061	1567	1567	1567	1567	0
412	20231205	123300	55846061	1567	1567	1567	1567	0
413	20231205	123200	55846061	1567	1567	1567	1567	0
414	20231205	123100	55846061	1567	1567	1567	1567	0
415	20231205	123000	55846061	1567	1567	1567	1567	0
416	20231205	122900	55846061	1567	1567	1567	1567	10
417	20231205	122800	55830391	1567	1567	1567	1567	0
418	20231205	122700	55830391	1567	1567	1567	1567	0
419	20231205	122600	55830391	1567	1567	1567	1567	0
420	20231205	122500	55830391	1567	1568	1568	1567	53
421	20231205	122400	55747301	1568	1568	1568	1568	0
422	20231205	122300	55747301	1568	1568	1568	1568	0
423	20231205	122200	55747301	1568	1568	1568	1568	0
424	20231205	122100	55747301	1568	1568	1568	1568	0
425	20231205	122000	55747301	1568	1568	1568	1568	0
426	20231205	121900	55747301	1568	1568	1568	1568	0
427	20231205	121800	55747301	1568	1569	1569	1568	10
428	20231205	121700	55731612	1569	1570	1570	1569	123
429	20231205	121600	55538503	1570	1570	1570	1570	0
430	20231205	121500	55538503	1570	1570	1570	1570	0
431	20231205	121400	55538503	1570	1570	1570	1570	48
432	20231205	121300	55463143	1570	1570	1570	1570	40
433	20231205	121200	55400343	1570	1570	1570	1570	120
434	20231205	121100	55211943	1571	1571	1571	1571	0
435	20231205	121000	55211943	1571	1571	1571	1571	0
436	20231205	120900	55211943	1571	1571	1571	1571	0
437	20231205	120800	55211943	1571	1571	1571	1571	0
438	20231205	120700	55211943	1571	1571	1571	1571	0
439	20231205	120600	55211943	1571	1571	1571	1571	0
440	20231205	120500	55211943	1571	1571	1571	1571	0
441	20231205	120400	55211943	1571	1571	1571	1571	0
442	20231205	120300	55211943	1571	1569	1571	1569	3
443	20231205	120200	55207233	1569	1570	1570	1569	2
444	20231205	120100	55204094	1564	1571	1571	1564	4203
445	20231205	120000	48627219	1566	1566	1566	1566	0
446	20231205	115900	48627219	1566	1566	1566	1566	1
447	20231205	115800	48625653	1572	1572	1572	1572	0
448	20231205	115700	48625653	1572	1572	1572	1572	47
449	20231205	115600	48551769	1572	1572	1572	1572	0
450	20231205	115500	48551769	1572	1572	1572	1572	1
451	20231205	115400	48550197	1573	1573	1573	1573	0
452	20231205	115300	48550197	1573	1573	1573	1573	0
453	20231205	115200	48550197	1573	1573	1573	1573	0
454	20231205	115100	48550197	1573	1573	1573	1573	0
455	20231205	115000	48550197	1573	1573	1573	1573	0
456	20231205	114900	48550197	1573	1573	1573	1573	0
457	20231205	114800	48550197	1573	1569	1573	1565	2194
458	20231205	114700	45113893	1569	1569	1569	1569	1
459	20231205	114600	45112324	1572	1572	1572	1572	1
460	20231205	114500	45110752	1569	1570	1570	1569	230
461	20231205	114400	44749756	1571	1571	1571	1571	3
462	20231205	114300	44745043	1573	1573	1573	1573	0
463	20231205	114200	44745043	1573	1573	1573	1573	0
464	20231205	114100	44745043	1573	1573	1573	1573	0
465	20231205	114000	44745043	1573	1573	1573	1573	0
466	20231205	113900	44745043	1573	1573	1573	1573	0
467	20231205	113800	44745043	1573	1573	1573	1573	0
468	20231205	113700	44745043	1573	1573	1573	1573	0
469	20231205	113600	44745043	1573	1573	1573	1573	0
470	20231205	113500	44745043	1573	1573	1573	1573	0
471	20231205	113400	44745043	1573	1573	1573	1573	0
472	20231205	113300	44745043	1573	1573	1573	1573	0
473	20231205	113200	44745043	1573	1573	1573	1573	0
474	20231205	113100	44745043	1573	1573	1573	1573	0
475	20231205	113000	44745043	1573	1573	1573	1573	0
476	20231205	112900	44745043	1573	1573	1573	1573	3
477	20231205	112800	44740324	1573	1573	1573	1573	0
478	20231205	112700	44740324	1573	1573	1573	1573	0
479	20231205	112600	44740324	1573	1573	1573	1573	0
480	20231205	112500	44740324	1573	1573	1573	1573	1
481	20231205	112400	44738751	1572	1572	1572	1572	0
482	20231205	112300	44738751	1572	1572	1572	1572	9
483	20231205	112200	44724603	1572	1572	1572	1572	0
484	20231205	112100	44724603	1572	1572	1572	1572	0
485	20231205	112000	44724603	1572	1572	1572	1572	0
486	20231205	111900	44724603	1572	1572	1572	1572	0
487	20231205	111800	44724603	1572	1572	1572	1572	0
488	20231205	111700	44724603	1572	1572	1572	1572	0
489	20231205	111600	44724603	1572	1572	1572	1572	0
490	20231205	111500	44724603	1572	1572	1572	1572	0
491	20231205	111400	44724603	1572	1572	1572	1572	0
492	20231205	111300	44724603	1572	1572	1572	1572	0
493	20231205	111200	44724603	1572	1572	1572	1572	0
494	20231205	111100	44724603	1572	1572	1572	1572	0
495	20231205	111000	44724603	1572	1570	1572	1570	180
496	20231205	110900	44442001	1573	1573	1573	1573	0
497	20231205	110800	44442001	1573	1573	1573	1573	0
498	20231205	110700	44442001	1573	1573	1573	1573	0
499	20231205	110600	44442001	1573	1573	1573	1573	1
500	20231205	110500	44440428	1570	1570	1570	1570	0
501	20231205	110400	44440428	1570	1570	1570	1570	0
502	20231205	110300	44440428	1570	1570	1570	1570	0
503	20231205	110200	44440428	1570	1570	1570	1570	276
504	20231205	110100	44007108	1570	1570	1570	1570	0
505	20231205	110000	44007108	1570	1570	1570	1570	330
506	20231205	105900	43489008	1570	1570	1570	1570	0
507	20231205	105800	43489008	1570	1570	1570	1570	0
508	20231205	105700	43489008	1570	1570	1570	1570	0
509	20231205	105600	43489008	1570	1570	1570	1570	0
510	20231205	105500	43489008	1570	1570	1570	1570	2
511	20231205	105400	43485868	1570	1570	1570	1570	3
512	20231205	105300	43481158	1569	1569	1569	1569	0
513	20231205	105200	43481158	1569	1570	1570	1569	82
514	20231205	105100	43352497	1570	1570	1570	1570	3
515	20231205	105000	43347787	1570	1570	1570	1570	0
516	20231205	104900	43347787	1570	1570	1570	1570	0
517	20231205	104800	43347787	1570	1570	1570	1570	318
518	20231205	104700	42848527	1570	1570	1570	1570	0
519	20231205	104600	42848527	1570	1570	1570	1570	0
520	20231205	104500	42848527	1570	1570	1570	1570	0
521	20231205	104400	42848527	1570	1570	1570	1570	0
522	20231205	104300	42848527	1570	1570	1570	1570	0
523	20231205	104200	42848527	1570	1570	1570	1570	0
524	20231205	104100	42848527	1570	1570	1570	1570	0
525	20231205	104000	42848527	1570	1570	1570	1570	2
526	20231205	103900	42845387	1568	1568	1568	1568	0
527	20231205	103800	42845387	1568	1568	1568	1568	0
528	20231205	103700	42845387	1568	1568	1568	1568	0
529	20231205	103600	42845387	1568	1568	1568	1568	0
530	20231205	103500	42845387	1568	1568	1568	1568	0
531	20231205	103400	42845387	1568	1568	1568	1568	0
532	20231205	103300	42845387	1568	1568	1568	1568	1
533	20231205	103200	42843819	1570	1570	1570	1570	1
534	20231205	103100	42842249	1568	1568	1568	1568	0
535	20231205	103000	42842249	1568	1569	1569	1568	400
536	20231205	102900	42215017	1570	1569	1570	1569	11
537	20231205	102800	42197757	1570	1570	1570	1570	0
538	20231205	102700	42197757	1570	1570	1570	1570	0
539	20231205	102600	42197757	1570	1570	1570	1570	0
540	20231205	102500	42197757	1570	1570	1570	1570	50
541	20231205	102400	42119257	1570	1570	1570	1570	0
542	20231205	102300	42119257	1570	1570	1570	1570	8
543	20231205	102200	42106697	1569	1569	1569	1569	1
544	20231205	102100	42105128	1569	1569	1569	1569	7
545	20231205	102000	42094145	1569	1569	1569	1569	0
546	20231205	101900	42094145	1569	1569	1569	1569	14
547	20231205	101800	42072179	1569	1569	1569	1569	153
548	20231205	101700	41832122	1570	1570	1570	1569	388
549	20231205	101600	41222964	1570	1571	1571	1570	1879
550	20231205	101500	38272498	1571	1571	1571	1571	0
551	20231205	101400	38272498	1571	1571	1571	1571	0
552	20231205	101300	38272498	1571	1571	1571	1571	0
553	20231205	101200	38272498	1571	1571	1571	1571	0
554	20231205	101100	38272498	1571	1572	1572	1571	58
555	20231205	101000	38181374	1571	1571	1571	1571	0
556	20231205	100900	38181374	1571	1571	1571	1571	0
557	20231205	100800	38181374	1571	1571	1571	1571	549
558	20231205	100700	37318895	1571	1571	1571	1571	722
559	20231205	100600	36184633	1571	1571	1571	1571	1
560	20231205	100500	36183062	1571	1571	1571	1571	0
561	20231205	100400	36183062	1571	1571	1571	1571	2
562	20231205	100300	36179920	1572	1572	1572	1572	161
563	20231205	100200	35926828	1573	1573	1573	1573	0
564	20231205	100100	35926828	1573	1573	1573	1573	0
565	20231205	100000	35926828	1573	1573	1573	1573	474
566	20231205	095900	35181226	1571	1571	1571	1571	1
567	20231205	095800	35179655	1573	1571	1573	1571	105
568	20231205	095700	35014690	1573	1573	1573	1573	0
569	20231205	095600	35014690	1573	1573	1573	1573	0
570	20231205	095500	35014690	1573	1573	1573	1573	0
571	20231205	095400	35014690	1573	1572	1573	1572	619
572	20231205	095300	34041605	1573	1573	1573	1573	19
573	20231205	095200	34011718	1573	1572	1573	1572	1001
574	20231205	095100	32438145	1572	1572	1572	1572	673
575	20231205	095000	31380189	1573	1573	1573	1573	1358
576	20231205	094900	29244055	1573	1573	1573	1572	701
577	20231205	094800	28141383	1573	1573	1573	1573	442
578	20231205	094700	27446117	1573	1573	1573	1573	1558
579	20231205	094600	24995383	1573	1573	1573	1573	0
580	20231205	094500	24995383	1573	1573	1573	1573	0
581	20231205	094400	24995383	1573	1573	1573	1573	0
582	20231205	094300	24995383	1573	1574	1574	1573	3000
583	20231205	094200	20276027	1573	1573	1573	1573	0
584	20231205	094100	20276027	1573	1573	1573	1573	5
585	20231205	094000	20268162	1573	1573	1573	1573	1400
586	20231205	093900	18065962	1576	1576	1576	1576	0
587	20231205	093800	18065962	1576	1576	1576	1573	129
588	20231205	093700	17862672	1573	1576	1576	1573	2
589	20231205	093600	17859523	1573	1573	1573	1573	0
590	20231205	093500	17859523	1573	1573	1573	1573	20
591	20231205	093400	17828063	1573	1573	1573	1573	0
592	20231205	093300	17828063	1573	1573	1573	1573	2
593	20231205	093200	17824917	1577	1577	1577	1577	1
594	20231205	093100	17823340	1573	1573	1573	1573	0
595	20231205	093000	17823340	1573	1575	1575	1573	4933
596	20231205	092900	10057799	1574	1574	1574	1574	0
597	20231205	092800	10057799	1574	1574	1574	1574	0
598	20231205	092700	10057799	1574	1574	1574	1574	0
599	20231205	092600	10057799	1574	1574	1574	1574	0
600	20231205	092500	10057799	1574	1574	1574	1574	0
601	20231205	092400	10057799	1574	1574	1574	1574	126
602	20231205	092300	9859475	1575	1575	1575	1575	290
603	20231205	092200	9402725	1576	1576	1576	1576	10
604	20231205	092100	9386965	1574	1574	1574	1574	0
605	20231205	092000	9386965	1574	1574	1574	1574	0
606	20231205	091900	9386965	1574	1574	1574	1574	0
607	20231205	091800	9386965	1574	1574	1574	1574	0
608	20231205	091700	9386965	1574	1574	1574	1574	0
609	20231205	091600	9386965	1574	1574	1574	1574	1
610	20231205	091500	9385391	1575	1576	1579	1575	131
611	20231205	091400	9179031	1577	1582	1582	1577	478
612	20231205	091300	8423552	1580	1580	1580	1580	1
613	20231205	091200	8421972	1580	1575	1591	1575	320
614	20231205	091100	7915206	1573	1573	1573	1573	0
615	20231205	091000	7915206	1573	1572	1573	1572	656
616	20231205	090900	6883970	1571	1571	1571	1571	981
617	20231205	090800	5342819	1571	1571	1571	1571	0
618	20231205	090700	5342819	1571	1575	1580	1571	98
619	20231205	090600	5188707	1575	1575	1575	1575	615
620	20231205	090500	4220082	1575	1575	1575	1575	0
621	20231205	090400	4220082	1575	1575	1575	1575	0
622	20231205	090300	4220082	1575	1575	1575	1575	0
623	20231205	090200	4220082	1575	1576	1581	1575	823
624	20231205	090100	2923480	1576	1576	1576	1576	0
625	20231205	090000	2923480	1576	1576	1576	1576	1855