KissMeData/198440/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	203000	61920461	1679	1679	1679	1679	1776
3	20231201	202900	61920461	1679	1679	1679	1679	0
4	20231201	202800	61920461	1679	1679	1679	1679	0
5	20231201	202700	61920461	1679	1679	1679	1679	0
6	20231201	202600	61920461	1679	1679	1679	1679	0
7	20231201	202500	61920461	1679	1679	1679	1679	0
8	20231201	202400	61920461	1679	1679	1679	1679	0
9	20231201	202300	61920461	1679	1679	1679	1679	0
10	20231201	202200	61920461	1679	1679	1679	1679	0
11	20231201	202100	61920461	1679	1679	1679	1679	0
12	20231201	202000	61920461	1679	1679	1679	1679	0
13	20231201	201900	61920461	1679	1679	1679	1679	0
14	20231201	201800	61920461	1679	1679	1679	1679	0
15	20231201	201700	61920461	1679	1679	1679	1679	0
16	20231201	201600	61920461	1679	1679	1679	1679	0
17	20231201	201500	61920461	1679	1679	1679	1679	0
18	20231201	201400	61920461	1679	1679	1679	1679	0
19	20231201	201300	61920461	1679	1679	1679	1679	0
20	20231201	201200	61920461	1679	1679	1679	1679	0
21	20231201	201100	61920461	1679	1679	1679	1679	0
22	20231201	201000	61920461	1679	1679	1679	1679	0
23	20231201	200900	61920461	1679	1679	1679	1679	0
24	20231201	200800	61920461	1679	1679	1679	1679	0
25	20231201	200700	61920461	1679	1679	1679	1679	0
26	20231201	200600	61920461	1679	1679	1679	1679	0
27	20231201	200500	61920461	1679	1679	1679	1679	0
28	20231201	200400	61920461	1679	1679	1679	1679	0
29	20231201	200300	61920461	1679	1679	1679	1679	0
30	20231201	200200	61920461	1679	1679	1679	1679	0
31	20231201	200100	61920461	1679	1679	1679	1679	0
32	20231201	200000	61920461	1679	1679	1679	1679	1776
33	20231201	195900	61920461	1679	1679	1679	1679	0
34	20231201	195800	61920461	1679	1679	1679	1679	0
35	20231201	195700	61920461	1679	1679	1679	1679	0
36	20231201	195600	61920461	1679	1679	1679	1679	0
37	20231201	195500	61920461	1679	1679	1679	1679	0
38	20231201	195400	61920461	1679	1679	1679	1679	0
39	20231201	195300	61920461	1679	1679	1679	1679	0
40	20231201	195200	61920461	1679	1679	1679	1679	0
41	20231201	195100	61920461	1679	1679	1679	1679	0
42	20231201	195000	61920461	1679	1679	1679	1679	0
43	20231201	194900	61920461	1679	1679	1679	1679	0
44	20231201	194800	61920461	1679	1679	1679	1679	0
45	20231201	194700	61920461	1679	1679	1679	1679	0
46	20231201	194600	61920461	1679	1679	1679	1679	0
47	20231201	194500	61920461	1679	1679	1679	1679	0
48	20231201	194400	61920461	1679	1679	1679	1679	0
49	20231201	194300	61920461	1679	1679	1679	1679	0
50	20231201	194200	61920461	1679	1679	1679	1679	0
51	20231201	194100	61920461	1679	1679	1679	1679	0
52	20231201	194000	61920461	1679	1679	1679	1679	0
53	20231201	193900	61920461	1679	1679	1679	1679	0
54	20231201	193800	61920461	1679	1679	1679	1679	0
55	20231201	193700	61920461	1679	1679	1679	1679	0
56	20231201	193600	61920461	1679	1679	1679	1679	0
57	20231201	193500	61920461	1679	1679	1679	1679	0
58	20231201	193400	61920461	1679	1679	1679	1679	0
59	20231201	193300	61920461	1679	1679	1679	1679	0
60	20231201	193200	61920461	1679	1679	1679	1679	0
61	20231201	193100	61920461	1679	1679	1679	1679	0
62	20231201	193000	61920461	1679	1679	1679	1679	1776
63	20231201	192900	61920461	1679	1679	1679	1679	0
64	20231201	192800	61920461	1679	1679	1679	1679	0
65	20231201	192700	61920461	1679	1679	1679	1679	0
66	20231201	192600	61920461	1679	1679	1679	1679	0
67	20231201	192500	61920461	1679	1679	1679	1679	0
68	20231201	192400	61920461	1679	1679	1679	1679	0
69	20231201	192300	61920461	1679	1679	1679	1679	0
70	20231201	192200	61920461	1679	1679	1679	1679	0
71	20231201	192100	61920461	1679	1679	1679	1679	0
72	20231201	192000	61920461	1679	1679	1679	1679	0
73	20231201	191900	61920461	1679	1679	1679	1679	0
74	20231201	191800	61920461	1679	1679	1679	1679	0
75	20231201	191700	61920461	1679	1679	1679	1679	0
76	20231201	191600	61920461	1679	1679	1679	1679	0
77	20231201	191500	61920461	1679	1679	1679	1679	0
78	20231201	191400	61920461	1679	1679	1679	1679	0
79	20231201	191300	61920461	1679	1679	1679	1679	0
80	20231201	191200	61920461	1679	1679	1679	1679	0
81	20231201	191100	61920461	1679	1679	1679	1679	0
82	20231201	191000	61920461	1679	1679	1679	1679	0
83	20231201	190900	61920461	1679	1679	1679	1679	0
84	20231201	190800	61920461	1679	1679	1679	1679	0
85	20231201	190700	61920461	1679	1679	1679	1679	0
86	20231201	190600	61920461	1679	1679	1679	1679	0
87	20231201	190500	61920461	1679	1679	1679	1679	0
88	20231201	190400	61920461	1679	1679	1679	1679	0
89	20231201	190300	61920461	1679	1679	1679	1679	0
90	20231201	190200	61920461	1679	1679	1679	1679	0
91	20231201	190100	61920461	1679	1679	1679	1679	0
92	20231201	190000	61920461	1679	1679	1679	1679	1776
93	20231201	185900	61920461	1679	1679	1679	1679	0
94	20231201	185800	61920461	1679	1679	1679	1679	0
95	20231201	185700	61920461	1679	1679	1679	1679	0
96	20231201	185600	61920461	1679	1679	1679	1679	0
97	20231201	185500	61920461	1679	1679	1679	1679	0
98	20231201	185400	61920461	1679	1679	1679	1679	0
99	20231201	185300	61920461	1679	1679	1679	1679	0
100	20231201	185200	61920461	1679	1679	1679	1679	0
101	20231201	185100	61920461	1679	1679	1679	1679	0
102	20231201	185000	61920461	1679	1679	1679	1679	0
103	20231201	184900	61920461	1679	1679	1679	1679	0
104	20231201	184800	61920461	1679	1679	1679	1679	0
105	20231201	184700	61920461	1679	1679	1679	1679	0
106	20231201	184600	61920461	1679	1679	1679	1679	0
107	20231201	184500	61920461	1679	1679	1679	1679	0
108	20231201	184400	61920461	1679	1679	1679	1679	0
109	20231201	184300	61920461	1679	1679	1679	1679	0
110	20231201	184200	61920461	1679	1679	1679	1679	0
111	20231201	184100	61920461	1679	1679	1679	1679	0
112	20231201	184000	61920461	1679	1679	1679	1679	0
113	20231201	183900	61920461	1679	1679	1679	1679	0
114	20231201	183800	61920461	1679	1679	1679	1679	0
115	20231201	183700	61920461	1679	1679	1679	1679	0
116	20231201	183600	61920461	1679	1679	1679	1679	0
117	20231201	183500	61920461	1679	1679	1679	1679	0
118	20231201	183400	61920461	1679	1679	1679	1679	0
119	20231201	183300	61920461	1679	1679	1679	1679	0
120	20231201	183200	61920461	1679	1679	1679	1679	0
121	20231201	183100	61920461	1679	1679	1679	1679	0
122	20231201	183000	61920461	1679	1679	1679	1679	1776
123	20231201	182900	61920461	1679	1679	1679	1679	0
124	20231201	182800	61920461	1679	1679	1679	1679	0
125	20231201	182700	61920461	1679	1679	1679	1679	0
126	20231201	182600	61920461	1679	1679	1679	1679	0
127	20231201	182500	61920461	1679	1679	1679	1679	0
128	20231201	182400	61920461	1679	1679	1679	1679	0
129	20231201	182300	61920461	1679	1679	1679	1679	0
130	20231201	182200	61920461	1679	1679	1679	1679	0
131	20231201	182100	61920461	1679	1679	1679	1679	0
132	20231201	182000	61920461	1679	1679	1679	1679	0
133	20231201	181900	61920461	1679	1679	1679	1679	0
134	20231201	181800	61920461	1679	1679	1679	1679	0
135	20231201	181700	61920461	1679	1679	1679	1679	0
136	20231201	181600	61920461	1679	1679	1679	1679	0
137	20231201	181500	61920461	1679	1679	1679	1679	0
138	20231201	181400	61920461	1679	1679	1679	1679	0
139	20231201	181300	61920461	1679	1679	1679	1679	0
140	20231201	181200	61920461	1679	1679	1679	1679	0
141	20231201	181100	61920461	1679	1679	1679	1679	0
142	20231201	181000	61920461	1679	1679	1679	1679	0
143	20231201	180900	61920461	1679	1679	1679	1679	0
144	20231201	180800	61920461	1679	1679	1679	1679	0
145	20231201	180700	61920461	1679	1679	1679	1679	0
146	20231201	180600	61920461	1679	1679	1679	1679	0
147	20231201	180500	61920461	1679	1679	1679	1679	0
148	20231201	180400	61920461	1679	1679	1679	1679	0
149	20231201	180300	61920461	1679	1679	1679	1679	0
150	20231201	180200	61920461	1679	1679	1679	1679	0
151	20231201	180100	61920461	1679	1679	1679	1679	0
152	20231201	180000	61920461	1679	1679	1679	1679	1776
153	20231201	175900	61920461	1679	1679	1679	1679	0
154	20231201	175800	61920461	1679	1679	1679	1679	0
155	20231201	175700	61920461	1679	1679	1679	1679	0
156	20231201	175600	61920461	1679	1679	1679	1679	0
157	20231201	175500	61920461	1679	1679	1679	1679	0
158	20231201	175400	61920461	1679	1679	1679	1679	0
159	20231201	175300	61920461	1679	1679	1679	1679	0
160	20231201	175200	61920461	1679	1679	1679	1679	0
161	20231201	175100	61920461	1679	1679	1679	1679	0
162	20231201	175000	61920461	1679	1679	1679	1679	0
163	20231201	174900	61920461	1679	1679	1679	1679	0
164	20231201	174800	61920461	1679	1679	1679	1679	0
165	20231201	174700	61920461	1679	1679	1679	1679	0
166	20231201	174600	61920461	1679	1679	1679	1679	0
167	20231201	174500	61920461	1679	1679	1679	1679	0
168	20231201	174400	61920461	1679	1679	1679	1679	0
169	20231201	174300	61920461	1679	1679	1679	1679	0
170	20231201	174200	61920461	1679	1679	1679	1679	0
171	20231201	174100	61920461	1679	1679	1679	1679	0
172	20231201	174000	61920461	1679	1679	1679	1679	0
173	20231201	173900	61920461	1679	1679	1679	1679	0
174	20231201	173800	61920461	1679	1679	1679	1679	0
175	20231201	173700	61920461	1679	1679	1679	1679	0
176	20231201	173600	61920461	1679	1679	1679	1679	0
177	20231201	173500	61920461	1679	1679	1679	1679	0
178	20231201	173400	61920461	1679	1679	1679	1679	0
179	20231201	173300	61920461	1679	1679	1679	1679	0
180	20231201	173200	61920461	1679	1679	1679	1679	0
181	20231201	173100	61920461	1679	1679	1679	1679	0
182	20231201	173000	61920461	1679	1679	1679	1679	1776
183	20231201	172900	61920461	1679	1679	1679	1679	0
184	20231201	172800	61920461	1679	1679	1679	1679	0
185	20231201	172700	61920461	1679	1679	1679	1679	0
186	20231201	172600	61920461	1679	1679	1679	1679	0
187	20231201	172500	61920461	1679	1679	1679	1679	0
188	20231201	172400	61920461	1679	1679	1679	1679	0
189	20231201	172300	61920461	1679	1679	1679	1679	0
190	20231201	172200	61920461	1679	1679	1679	1679	0
191	20231201	172100	61920461	1679	1679	1679	1679	0
192	20231201	172000	61920461	1679	1679	1679	1679	0
193	20231201	171900	61920461	1679	1679	1679	1679	0
194	20231201	171800	61920461	1679	1679	1679	1679	0
195	20231201	171700	61920461	1679	1679	1679	1679	0
196	20231201	171600	61920461	1679	1679	1679	1679	0
197	20231201	171500	61920461	1679	1679	1679	1679	0
198	20231201	171400	61920461	1679	1679	1679	1679	0
199	20231201	171300	61920461	1679	1679	1679	1679	0
200	20231201	171200	61920461	1679	1679	1679	1679	0
201	20231201	171100	61920461	1679	1679	1679	1679	0
202	20231201	171000	61920461	1679	1679	1679	1679	0
203	20231201	170900	61920461	1679	1679	1679	1679	0
204	20231201	170800	61920461	1679	1679	1679	1679	0
205	20231201	170700	61920461	1679	1679	1679	1679	0
206	20231201	170600	61920461	1679	1679	1679	1679	0
207	20231201	170500	61920461	1679	1679	1679	1679	0
208	20231201	170400	61920461	1679	1679	1679	1679	0
209	20231201	170300	61920461	1679	1679	1679	1679	0
210	20231201	170200	61920461	1679	1679	1679	1679	0
211	20231201	170100	61920461	1679	1679	1679	1679	0
212	20231201	170000	61920461	1679	1679	1679	1679	1776
213	20231201	165900	61920461	1679	1679	1679	1679	0
214	20231201	165800	61920461	1679	1679	1679	1679	0
215	20231201	165700	61920461	1679	1679	1679	1679	0
216	20231201	165600	61920461	1679	1679	1679	1679	0
217	20231201	165500	61920461	1679	1679	1679	1679	0
218	20231201	165400	61920461	1679	1679	1679	1679	0
219	20231201	165300	61920461	1679	1679	1679	1679	0
220	20231201	165200	61920461	1679	1679	1679	1679	0
221	20231201	165100	61920461	1679	1679	1679	1679	0
222	20231201	165000	61920461	1679	1679	1679	1679	0
223	20231201	164900	61920461	1679	1679	1679	1679	0
224	20231201	164800	61920461	1679	1679	1679	1679	0
225	20231201	164700	61920461	1679	1679	1679	1679	0
226	20231201	164600	61920461	1679	1679	1679	1679	0
227	20231201	164500	61920461	1679	1679	1679	1679	0
228	20231201	164400	61920461	1679	1679	1679	1679	0
229	20231201	164300	61920461	1679	1679	1679	1679	0
230	20231201	164200	61920461	1679	1679	1679	1679	0
231	20231201	164100	61920461	1679	1679	1679	1679	0
232	20231201	164000	61920461	1679	1679	1679	1679	0
233	20231201	163900	61920461	1679	1679	1679	1679	0
234	20231201	163800	61920461	1679	1679	1679	1679	0
235	20231201	163700	61920461	1679	1679	1679	1679	0
236	20231201	163600	61920461	1679	1679	1679	1679	0
237	20231201	163500	61920461	1679	1679	1679	1679	0
238	20231201	163400	61920461	1679	1679	1679	1679	0
239	20231201	163300	61920461	1679	1679	1679	1679	0
240	20231201	163200	61920461	1679	1679	1679	1679	0
241	20231201	163100	61920461	1679	1679	1679	1679	0
242	20231201	163000	61920461	1679	1679	1679	1679	1776
243	20231201	162900	61920461	1679	1679	1679	1679	0
244	20231201	162800	61920461	1679	1679	1679	1679	0
245	20231201	162700	61920461	1679	1679	1679	1679	0
246	20231201	162600	61920461	1679	1679	1679	1679	0
247	20231201	162500	61920461	1679	1679	1679	1679	0
248	20231201	162400	61920461	1679	1679	1679	1679	0
249	20231201	162300	61920461	1679	1679	1679	1679	0
250	20231201	162200	61920461	1679	1679	1679	1679	0
251	20231201	162100	61920461	1679	1679	1679	1679	0
252	20231201	162000	61920461	1679	1679	1679	1679	0
253	20231201	161900	61920461	1679	1679	1679	1679	0
254	20231201	161800	61920461	1679	1679	1679	1679	0
255	20231201	161700	61920461	1679	1679	1679	1679	0
256	20231201	161600	61920461	1679	1679	1679	1679	0
257	20231201	161500	61920461	1679	1679	1679	1679	0
258	20231201	161400	61920461	1679	1679	1679	1679	0
259	20231201	161300	61920461	1679	1679	1679	1679	0
260	20231201	161200	61920461	1679	1679	1679	1679	0
261	20231201	161100	61920461	1679	1679	1679	1679	0
262	20231201	161000	61920461	1679	1679	1679	1679	0
263	20231201	160900	61920461	1679	1679	1679	1679	0
264	20231201	160800	61920461	1679	1679	1679	1679	0
265	20231201	160700	61920461	1679	1679	1679	1679	0
266	20231201	160600	61920461	1679	1679	1679	1679	0
267	20231201	160500	61920461	1679	1679	1679	1679	0
268	20231201	160400	61920461	1679	1679	1679	1679	0
269	20231201	160300	61920461	1679	1679	1679	1679	0
270	20231201	160200	61920461	1679	1679	1679	1679	0
271	20231201	160100	61920461	1679	1679	1679	1679	0
272	20231201	160000	61920461	1679	1679	1679	1679	1776
273	20231201	155900	61920461	1679	1679	1679	1679	0
274	20231201	155800	61920461	1679	1679	1679	1679	0
275	20231201	155700	61920461	1679	1679	1679	1679	0
276	20231201	155600	61920461	1679	1679	1679	1679	0
277	20231201	155500	61920461	1679	1679	1679	1679	0
278	20231201	155400	61920461	1679	1679	1679	1679	0
279	20231201	155300	61920461	1679	1679	1679	1679	0
280	20231201	155200	61920461	1679	1679	1679	1679	0
281	20231201	155100	61920461	1679	1679	1679	1679	0
282	20231201	155000	61920461	1679	1679	1679	1679	0
283	20231201	154900	61920461	1679	1679	1679	1679	0
284	20231201	154800	61920461	1679	1679	1679	1679	0
285	20231201	154700	61920461	1679	1679	1679	1679	0
286	20231201	154600	61920461	1679	1679	1679	1679	0
287	20231201	154500	61920461	1679	1679	1679	1679	0
288	20231201	154400	61920461	1679	1679	1679	1679	0
289	20231201	154300	61920461	1679	1679	1679	1679	0
290	20231201	154200	61920461	1679	1679	1679	1679	0
291	20231201	154100	61920461	1679	1679	1679	1679	0
292	20231201	154000	61920461	1679	1679	1679	1679	0
293	20231201	153900	61920461	1679	1679	1679	1679	0
294	20231201	153800	61920461	1679	1679	1679	1679	0
295	20231201	153700	61920461	1679	1679	1679	1679	0
296	20231201	153600	61920461	1679	1679	1679	1679	0
297	20231201	153500	61920461	1679	1679	1679	1679	0
298	20231201	153400	61920461	1679	1679	1679	1679	0
299	20231201	153300	61920461	1679	1679	1679	1679	0
300	20231201	153200	61920461	1679	1679	1679	1679	0
301	20231201	153100	61920461	1679	1679	1679	1679	0
302	20231201	153000	61920461	1679	1679	1679	1679	3552
303	20231201	152900	58938557	1694	1694	1694	1694	0
304	20231201	152800	58938557	1694	1694	1694	1694	0
305	20231201	152700	58938557	1694	1694	1694	1694	0
306	20231201	152600	58938557	1694	1694	1694	1694	0
307	20231201	152500	58938557	1694	1694	1694	1694	0
308	20231201	152400	58938557	1694	1694	1694	1694	0
309	20231201	152300	58938557	1694	1694	1694	1694	0
310	20231201	152200	58938557	1694	1694	1694	1694	0
311	20231201	152100	58938557	1694	1694	1694	1694	0
312	20231201	152000	58938557	1694	1694	1694	1694	0
313	20231201	151900	58938557	1694	1683	1694	1683	2950
314	20231201	151800	53944247	1680	1680	1680	1680	0
315	20231201	151700	53944247	1680	1680	1680	1680	0
316	20231201	151600	53944247	1680	1680	1680	1680	1669
317	20231201	151500	51140327	1680	1680	1680	1680	0
318	20231201	151400	51140327	1680	1680	1680	1680	0
319	20231201	151300	51140327	1680	1680	1680	1680	10
320	20231201	151200	51123527	1680	1680	1680	1680	100
321	20231201	151100	50955527	1680	1680	1680	1680	1
322	20231201	151000	50953847	1680	1680	1680	1680	0
323	20231201	150900	50953847	1680	1680	1680	1680	200
324	20231201	150800	50617847	1680	1680	1680	1680	10
325	20231201	150700	50601047	1680	1680	1680	1680	0
326	20231201	150600	50601047	1680	1680	1680	1680	0
327	20231201	150500	50601047	1680	1681	1681	1680	605
328	20231201	150400	49584641	1682	1682	1682	1682	19
329	20231201	150300	49552683	1683	1683	1683	1683	1
330	20231201	150200	49551000	1683	1683	1683	1683	0
331	20231201	150100	49551000	1683	1683	1683	1683	0
332	20231201	150000	49551000	1683	1683	1683	1683	8
333	20231201	145900	49537536	1682	1682	1682	1682	0
334	20231201	145800	49537536	1682	1682	1682	1682	0
335	20231201	145700	49537536	1682	1682	1682	1682	0
336	20231201	145600	49537536	1682	1682	1682	1682	10
337	20231201	145500	49520716	1680	1680	1680	1680	0
338	20231201	145400	49520716	1680	1680	1680	1680	0
339	20231201	145300	49520716	1680	1680	1680	1680	0
340	20231201	145200	49520716	1680	1680	1680	1680	0
341	20231201	145100	49520716	1680	1682	1682	1680	2000
342	20231201	145000	46160022	1684	1684	1684	1684	0
343	20231201	144900	46160022	1684	1684	1684	1684	0
344	20231201	144800	46160022	1684	1684	1684	1684	0
345	20231201	144700	46160022	1684	1684	1684	1684	30
346	20231201	144600	46109502	1684	1684	1684	1684	0
347	20231201	144500	46109502	1684	1684	1684	1684	0
348	20231201	144400	46109502	1684	1684	1684	1684	0
349	20231201	144300	46109502	1684	1684	1684	1684	0
350	20231201	144200	46109502	1684	1684	1684	1684	0
351	20231201	144100	46109502	1684	1684	1684	1684	0
352	20231201	144000	46109502	1684	1684	1684	1684	0
353	20231201	143900	46109502	1684	1684	1684	1684	0
354	20231201	143800	46109502	1684	1684	1684	1684	0
355	20231201	143700	46109502	1684	1684	1684	1684	0
356	20231201	143600	46109502	1684	1684	1684	1684	0
357	20231201	143500	46109502	1684	1684	1684	1684	0
358	20231201	143400	46109502	1684	1684	1684	1684	0
359	20231201	143300	46109502	1684	1684	1684	1684	0
360	20231201	143200	46109502	1684	1684	1684	1684	0
361	20231201	143100	46109502	1684	1684	1684	1684	0
362	20231201	143000	46109502	1684	1684	1684	1684	0
363	20231201	142900	46109502	1684	1684	1684	1684	0
364	20231201	142800	46109502	1684	1684	1684	1684	0
365	20231201	142700	46109502	1684	1684	1684	1684	0
366	20231201	142600	46109502	1684	1684	1684	1684	0
367	20231201	142500	46109502	1684	1684	1684	1684	0
368	20231201	142400	46109502	1684	1684	1684	1684	5
369	20231201	142300	46101082	1684	1684	1684	1684	20
370	20231201	142200	46067402	1684	1684	1684	1684	0
371	20231201	142100	46067402	1684	1684	1684	1684	0
372	20231201	142000	46067402	1684	1684	1684	1684	5
373	20231201	141900	46058982	1684	1684	1684	1684	0
374	20231201	141800	46058982	1684	1684	1684	1684	0
375	20231201	141700	46058982	1684	1681	1684	1681	3
376	20231201	141600	46053936	1684	1684	1684	1684	10
377	20231201	141500	46037096	1682	1682	1682	1682	0
378	20231201	141400	46037096	1682	1682	1682	1682	0
379	20231201	141300	46037096	1682	1682	1682	1682	0
380	20231201	141200	46037096	1682	1682	1682	1682	0
381	20231201	141100	46037096	1682	1682	1682	1682	0
382	20231201	141000	46037096	1682	1682	1682	1682	37
383	20231201	140900	45974862	1683	1683	1683	1683	3
384	20231201	140800	45969813	1683	1683	1683	1683	121
385	20231201	140700	45766170	1683	1683	1683	1683	0
386	20231201	140600	45766170	1683	1683	1683	1683	0
387	20231201	140500	45766170	1683	1683	1683	1683	0
388	20231201	140400	45766170	1683	1683	1683	1683	0
389	20231201	140300	45766170	1683	1683	1683	1683	68
390	20231201	140200	45651726	1683	1683	1683	1683	0
391	20231201	140100	45651726	1683	1683	1683	1683	0
392	20231201	140000	45651726	1683	1683	1683	1683	0
393	20231201	135900	45651726	1683	1683	1683	1683	0
394	20231201	135800	45651726	1683	1683	1683	1683	12
395	20231201	135700	45631530	1684	1684	1684	1684	0
396	20231201	135600	45631530	1684	1684	1684	1684	0
397	20231201	135500	45631530	1684	1684	1684	1684	100
398	20231201	135400	45463130	1684	1684	1684	1684	39
399	20231201	135300	45397454	1684	1684	1684	1684	0
400	20231201	135200	45397454	1684	1684	1684	1684	0
401	20231201	135100	45397454	1684	1684	1684	1684	0
402	20231201	135000	45397454	1684	1684	1684	1684	0
403	20231201	134900	45397454	1684	1684	1684	1684	16
404	20231201	134800	45370510	1684	1684	1684	1684	0
405	20231201	134700	45370510	1684	1684	1684	1684	0
406	20231201	134600	45370510	1684	1684	1684	1684	0
407	20231201	134500	45370510	1684	1683	1684	1683	326
408	20231201	134400	44821825	1683	1683	1683	1683	0
409	20231201	134300	44821825	1683	1683	1683	1683	200
410	20231201	134200	44485225	1683	1683	1683	1683	0
411	20231201	134100	44485225	1683	1683	1683	1683	400
412	20231201	134000	43812025	1683	1683	1683	1683	14
413	20231201	133900	43788463	1681	1681	1681	1681	0
414	20231201	133800	43788463	1681	1681	1681	1681	0
415	20231201	133700	43788463	1681	1681	1681	1681	0
416	20231201	133600	43788463	1681	1681	1681	1681	0
417	20231201	133500	43788463	1681	1681	1681	1681	0
418	20231201	133400	43788463	1681	1681	1681	1681	258
419	20231201	133300	43354765	1683	1683	1683	1683	6
420	20231201	133200	43344667	1683	1683	1683	1683	0
421	20231201	133100	43344667	1683	1683	1683	1683	0
422	20231201	133000	43344667	1683	1683	1683	1683	0
423	20231201	132900	43344667	1683	1683	1683	1683	0
424	20231201	132800	43344667	1683	1683	1683	1683	0
425	20231201	132700	43344667	1683	1683	1683	1683	2
426	20231201	132600	43341301	1681	1681	1681	1681	0
427	20231201	132500	43341301	1681	1681	1681	1681	0
428	20231201	132400	43341301	1681	1681	1681	1681	0
429	20231201	132300	43341301	1681	1681	1681	1681	0
430	20231201	132200	43341301	1681	1681	1681	1681	0
431	20231201	132100	43341301	1681	1680	1681	1680	27
432	20231201	132000	43295923	1680	1680	1680	1680	1
433	20231201	131900	43294243	1681	1681	1681	1681	0
434	20231201	131800	43294243	1681	1681	1681	1681	0
435	20231201	131700	43294243	1681	1681	1681	1681	0
436	20231201	131600	43294243	1681	1681	1681	1681	0
437	20231201	131500	43294243	1681	1680	1681	1680	6
438	20231201	131400	43284159	1679	1679	1679	1679	0
439	20231201	131300	43284159	1679	1679	1679	1679	0
440	20231201	131200	43284159	1679	1679	1679	1679	0
441	20231201	131100	43284159	1679	1679	1679	1679	0
442	20231201	131000	43284159	1679	1679	1679	1679	0
443	20231201	130900	43284159	1679	1679	1679	1679	0
444	20231201	130800	43284159	1679	1679	1679	1679	0
445	20231201	130700	43284159	1679	1679	1679	1679	0
446	20231201	130600	43284159	1679	1679	1679	1679	0
447	20231201	130500	43284159	1679	1679	1679	1679	0
448	20231201	130400	43284159	1679	1679	1679	1679	0
449	20231201	130300	43284159	1679	1679	1679	1679	0
450	20231201	130200	43284159	1679	1679	1679	1679	0
451	20231201	130100	43284159	1679	1679	1679	1679	17
452	20231201	130000	43255616	1679	1679	1679	1679	0
453	20231201	125900	43255616	1679	1679	1679	1679	3
454	20231201	125800	43250579	1679	1679	1679	1679	200
455	20231201	125700	42914779	1679	1682	1682	1679	1316
456	20231201	125600	40701475	1683	1683	1683	1683	0
457	20231201	125500	40701475	1683	1683	1683	1683	0
458	20231201	125400	40701475	1683	1683	1683	1683	0
459	20231201	125300	40701475	1683	1683	1683	1683	0
460	20231201	125200	40701475	1683	1683	1683	1683	0
461	20231201	125100	40701475	1683	1683	1683	1683	0
462	20231201	125000	40701475	1683	1683	1683	1683	0
463	20231201	124900	40701475	1683	1683	1683	1683	0
464	20231201	124800	40701475	1683	1683	1683	1683	0
465	20231201	124700	40701475	1683	1683	1683	1683	385
466	20231201	124600	40053520	1683	1683	1683	1683	100
467	20231201	124500	39885220	1683	1683	1683	1683	0
468	20231201	124400	39885220	1683	1683	1683	1683	0
469	20231201	124300	39885220	1683	1683	1683	1683	0
470	20231201	124200	39885220	1683	1683	1683	1683	0
471	20231201	124100	39885220	1683	1683	1683	1683	0
472	20231201	124000	39885220	1683	1683	1683	1683	20
473	20231201	123900	39851560	1683	1683	1683	1683	20
474	20231201	123800	39817900	1683	1683	1683	1683	0
475	20231201	123700	39817900	1683	1683	1683	1683	0
476	20231201	123600	39817900	1683	1683	1683	1683	20
477	20231201	123500	39784240	1683	1683	1683	1683	0
478	20231201	123400	39784240	1683	1683	1683	1683	0
479	20231201	123300	39784240	1683	1683	1683	1683	0
480	20231201	123200	39784240	1683	1683	1683	1683	0
481	20231201	123100	39784240	1683	1683	1683	1683	0
482	20231201	123000	39784240	1683	1683	1683	1683	0
483	20231201	122900	39784240	1683	1683	1683	1683	0
484	20231201	122800	39784240	1683	1683	1683	1683	0
485	20231201	122700	39784240	1683	1683	1683	1683	0
486	20231201	122600	39784240	1683	1683	1683	1683	0
487	20231201	122500	39784240	1683	1683	1683	1683	0
488	20231201	122400	39784240	1683	1683	1683	1683	0
489	20231201	122300	39784240	1683	1683	1683	1683	2000
490	20231201	122200	36418240	1683	1683	1683	1683	0
491	20231201	122100	36418240	1683	1683	1683	1683	14
492	20231201	122000	36394678	1683	1683	1683	1683	137
493	20231201	121900	36164107	1684	1684	1684	1684	0
494	20231201	121800	36164107	1684	1684	1684	1684	155
495	20231201	121700	35903087	1684	1684	1684	1684	9
496	20231201	121600	35887931	1690	1690	1690	1690	409
497	20231201	121500	35196721	1692	1692	1692	1692	1180
498	20231201	121400	33200161	1693	1693	1693	1693	0
499	20231201	121300	33200161	1693	1693	1693	1693	0
500	20231201	121200	33200161	1693	1693	1693	1693	0
501	20231201	121100	33200161	1693	1693	1693	1693	0
502	20231201	121000	33200161	1693	1693	1693	1693	797
503	20231201	120900	31850840	1693	1693	1693	1693	0
504	20231201	120800	31850840	1693	1693	1693	1693	0
505	20231201	120700	31850840	1693	1693	1693	1693	1
506	20231201	120600	31849147	1693	1693	1693	1693	14
507	20231201	120500	31825445	1693	1693	1693	1693	0
508	20231201	120400	31825445	1693	1694	1694	1693	81
509	20231201	120300	31688306	1693	1693	1693	1693	0
510	20231201	120200	31688306	1693	1693	1693	1693	0
511	20231201	120100	31688306	1693	1693	1693	1693	0
512	20231201	120000	31688306	1693	1693	1693	1693	0
513	20231201	115900	31688306	1693	1693	1693	1693	0
514	20231201	115800	31688306	1693	1693	1693	1693	0
515	20231201	115700	31688306	1693	1693	1693	1693	0
516	20231201	115600	31688306	1693	1693	1693	1693	0
517	20231201	115500	31688306	1693	1693	1693	1693	0
518	20231201	115400	31688306	1693	1693	1693	1693	0
519	20231201	115300	31688306	1693	1693	1693	1693	0
520	20231201	115200	31688306	1693	1693	1693	1693	0
521	20231201	115100	31688306	1693	1693	1693	1693	0
522	20231201	115000	31688306	1693	1693	1693	1693	0
523	20231201	114900	31688306	1693	1693	1693	1693	0
524	20231201	114800	31688306	1693	1693	1693	1693	0
525	20231201	114700	31688306	1693	1693	1693	1693	0
526	20231201	114600	31688306	1693	1693	1693	1693	178
527	20231201	114500	31386952	1694	1694	1694	1694	0
528	20231201	114400	31386952	1694	1694	1694	1694	20
529	20231201	114300	31353072	1694	1694	1694	1694	0
530	20231201	114200	31353072	1694	1694	1694	1694	1
531	20231201	114100	31351378	1693	1693	1693	1693	0
532	20231201	114000	31351378	1693	1693	1693	1693	0
533	20231201	113900	31351378	1693	1693	1693	1693	50
534	20231201	113800	31266728	1693	1693	1693	1693	0
535	20231201	113700	31266728	1693	1693	1693	1693	0
536	20231201	113600	31266728	1693	1693	1693	1693	0
537	20231201	113500	31266728	1693	1693	1693	1693	0
538	20231201	113400	31266728	1693	1693	1693	1693	36
539	20231201	113300	31205780	1694	1694	1694	1694	0
540	20231201	113200	31205780	1694	1694	1694	1694	0
541	20231201	113100	31205780	1694	1694	1694	1694	0
542	20231201	113000	31205780	1694	1694	1694	1694	0
543	20231201	112900	31205780	1694	1694	1694	1694	0
544	20231201	112800	31205780	1694	1693	1694	1693	66
545	20231201	112700	31094041	1693	1693	1693	1693	0
546	20231201	112600	31094041	1693	1693	1693	1693	0
547	20231201	112500	31094041	1693	1693	1693	1693	6
548	20231201	112400	31083883	1694	1694	1694	1694	0
549	20231201	112300	31083883	1694	1694	1694	1694	0
550	20231201	112200	31083883	1694	1694	1694	1694	10
551	20231201	112100	31066943	1693	1693	1693	1693	0
552	20231201	112000	31066943	1693	1693	1693	1693	0
553	20231201	111900	31066943	1693	1693	1693	1693	9
554	20231201	111800	31051706	1693	1693	1693	1693	0
555	20231201	111700	31051706	1693	1693	1693	1693	2
556	20231201	111600	31048320	1694	1694	1694	1694	0
557	20231201	111500	31048320	1694	1694	1694	1694	5
558	20231201	111400	31039850	1694	1694	1694	1694	0
559	20231201	111300	31039850	1694	1694	1694	1694	0
560	20231201	111200	31039850	1694	1694	1694	1694	5
561	20231201	111100	31031380	1694	1694	1694	1694	0
562	20231201	111000	31031380	1694	1694	1694	1694	0
563	20231201	110900	31031380	1694	1694	1694	1694	10
564	20231201	110800	31014440	1694	1694	1694	1694	5
565	20231201	110700	31005970	1693	1693	1693	1693	0
566	20231201	110600	31005970	1693	1693	1693	1693	0
567	20231201	110500	31005970	1693	1693	1693	1693	1
568	20231201	110400	31004277	1694	1694	1694	1694	3
569	20231201	110300	30999195	1694	1694	1694	1694	0
570	20231201	110200	30999195	1694	1694	1694	1694	6
571	20231201	110100	30989031	1694	1694	1694	1694	6
572	20231201	110000	30978867	1694	1694	1694	1694	6
573	20231201	105900	30968703	1694	1694	1694	1694	61
574	20231201	105800	30865369	1694	1694	1694	1694	100
575	20231201	105700	30695969	1694	1694	1694	1694	0
576	20231201	105600	30695969	1694	1694	1694	1694	200
577	20231201	105500	30357169	1693	1693	1693	1693	0
578	20231201	105400	30357169	1693	1693	1693	1693	1535
579	20231201	105300	27758414	1690	1690	1690	1690	0
580	20231201	105200	27758414	1690	1690	1690	1690	4
581	20231201	105100	27751654	1690	1690	1690	1690	0
582	20231201	105000	27751654	1690	1690	1690	1690	0
583	20231201	104900	27751654	1690	1690	1690	1690	0
584	20231201	104800	27751654	1690	1690	1690	1690	0
585	20231201	104700	27751654	1690	1690	1690	1690	0
586	20231201	104600	27751654	1690	1690	1690	1690	0
587	20231201	104500	27751654	1690	1690	1690	1690	450
588	20231201	104400	26991154	1690	1690	1690	1690	20
589	20231201	104300	26957354	1690	1690	1690	1690	300
590	20231201	104200	26450354	1690	1690	1690	1690	0
591	20231201	104100	26450354	1690	1690	1690	1690	37
592	20231201	104000	26387824	1693	1693	1693	1693	0
593	20231201	103900	26387824	1693	1693	1693	1693	0
594	20231201	103800	26387824	1693	1693	1693	1693	0
595	20231201	103700	26387824	1693	1693	1693	1693	0
596	20231201	103600	26387824	1693	1693	1693	1693	0
597	20231201	103500	26387824	1693	1693	1693	1693	0
598	20231201	103400	26387824	1693	1692	1693	1692	3000
599	20231201	103300	21309110	1690	1683	1690	1682	666
600	20231201	103200	20188361	1682	1682	1682	1682	0
601	20231201	103100	20188361	1682	1682	1682	1682	0
602	20231201	103000	20188361	1682	1682	1682	1682	0
603	20231201	102900	20188361	1682	1682	1682	1682	0
604	20231201	102800	20188361	1682	1682	1682	1682	0
605	20231201	102700	20188361	1682	1682	1682	1682	0
606	20231201	102600	20188361	1682	1682	1682	1682	0
607	20231201	102500	20188361	1682	1682	1682	1682	0
608	20231201	102400	20188361	1682	1682	1682	1682	0
609	20231201	102300	20188361	1682	1682	1682	1682	0
610	20231201	102200	20188361	1682	1682	1682	1682	2
611	20231201	102100	20184997	1682	1682	1682	1682	0
612	20231201	102000	20184997	1682	1682	1682	1682	0
613	20231201	101900	20184997	1682	1682	1682	1682	0
614	20231201	101800	20184997	1682	1682	1682	1682	0
615	20231201	101700	20184997	1682	1682	1682	1682	249
616	20231201	101600	19766179	1682	1682	1682	1682	0
617	20231201	101500	19766179	1682	1682	1682	1682	0
618	20231201	101400	19766179	1682	1682	1682	1682	0
619	20231201	101300	19766179	1682	1682	1682	1682	0
620	20231201	101200	19766179	1682	1682	1682	1682	0
621	20231201	101100	19766179	1682	1682	1682	1682	197
622	20231201	101000	19434825	1678	1678	1678	1678	0
623	20231201	100900	19434825	1678	1678	1678	1678	0
624	20231201	100800	19434825	1678	1680	1680	1678	4
625	20231201	100700	19428109	1682	1682	1682	1682	0
626	20231201	100600	19428109	1682	1682	1682	1682	0
627	20231201	100500	19428109	1682	1682	1682	1682	0
628	20231201	100400	19428109	1682	1682	1682	1682	302
629	20231201	100300	18920145	1682	1682	1682	1682	0
630	20231201	100200	18920145	1682	1682	1682	1682	1
631	20231201	100100	18918463	1678	1678	1678	1678	0
632	20231201	100000	18918463	1678	1678	1678	1678	0
633	20231201	095900	18918463	1678	1680	1680	1678	957
634	20231201	095800	17312329	1680	1680	1680	1680	0
635	20231201	095700	17312329	1680	1680	1680	1680	0
636	20231201	095600	17312329	1680	1680	1680	1680	0
637	20231201	095500	17312329	1680	1680	1680	1680	1
638	20231201	095400	17310649	1679	1680	1680	1679	1433
639	20231201	095300	14904495	1682	1682	1682	1682	0
640	20231201	095200	14904495	1682	1682	1682	1682	0
641	20231201	095100	14904495	1682	1682	1682	1682	0
642	20231201	095000	14904495	1682	1682	1682	1682	1
643	20231201	094900	14902813	1682	1682	1682	1682	0
644	20231201	094800	14902813	1682	1682	1682	1682	0
645	20231201	094700	14902813	1682	1682	1682	1682	0
646	20231201	094600	14902813	1682	1682	1682	1682	66
647	20231201	094500	14791801	1692	1692	1692	1692	0
648	20231201	094400	14791801	1692	1692	1692	1692	0
649	20231201	094300	14791801	1692	1690	1692	1690	19
650	20231201	094200	14759663	1690	1690	1690	1690	2
651	20231201	094100	14756283	1690	1690	1690	1690	3
652	20231201	094000	14751213	1693	1693	1693	1693	0
653	20231201	093900	14751213	1693	1693	1693	1693	0
654	20231201	093800	14751213	1693	1693	1693	1693	0
655	20231201	093700	14751213	1693	1693	1693	1693	0
656	20231201	093600	14751213	1693	1693	1693	1693	0
657	20231201	093500	14751213	1693	1693	1693	1693	0
658	20231201	093400	14751213	1693	1693	1693	1693	0
659	20231201	093300	14751213	1693	1693	1693	1693	0
660	20231201	093200	14751213	1693	1693	1693	1693	0
661	20231201	093100	14751213	1693	1693	1693	1693	179
662	20231201	093000	14448166	1693	1693	1693	1693	0
663	20231201	092900	14448166	1693	1693	1693	1693	61
664	20231201	092800	14344893	1693	1693	1693	1693	0
665	20231201	092700	14344893	1693	1693	1693	1693	1
666	20231201	092600	14343200	1693	1693	1693	1693	0
667	20231201	092500	14343200	1693	1693	1693	1693	3
668	20231201	092400	14338121	1679	1679	1679	1679	0
669	20231201	092300	14338121	1679	1681	1681	1679	3155
670	20231201	092200	9040502	1682	1682	1682	1682	24
671	20231201	092100	9000134	1681	1681	1681	1681	0
672	20231201	092000	9000134	1681	1681	1681	1681	17
673	20231201	091900	8971557	1680	1680	1680	1680	5
674	20231201	091800	8963157	1694	1694	1694	1694	0
675	20231201	091700	8963157	1694	1694	1694	1694	0
676	20231201	091600	8963157	1694	1694	1694	1694	0
677	20231201	091500	8963157	1694	1693	1694	1693	2
678	20231201	091400	8959770	1680	1680	1680	1680	350
679	20231201	091300	8371770	1679	1680	1680	1679	300
680	20231201	091200	7868067	1680	1684	1694	1680	445
681	20231201	091100	7120129	1684	1684	1684	1684	2200
682	20231201	091000	3415329	1685	1685	1685	1685	1056
683	20231201	090900	1635969	1694	1694	1694	1694	0
684	20231201	090800	1635969	1694	1686	1694	1685	151
685	20231201	090700	1381425	1695	1695	1695	1695	50
686	20231201	090600	1296675	1695	1695	1695	1695	0
687	20231201	090500	1296675	1695	1695	1695	1695	0
688	20231201	090400	1296675	1695	1695	1695	1695	0
689	20231201	090300	1296675	1695	1695	1695	1695	0
690	20231201	090200	1296675	1695	1695	1695	1695	88
691	20231201	090100	1147515	1695	1695	1695	1695	502
692	20231201	090000	296625	1695	1695	1695	1695	175