KissMeData/205500/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	203400	90951533	1872	1872	1872	1872	744
3	20231205	203300	90951533	1872	1872	1872	1872	0
4	20231205	203200	90951533	1872	1872	1872	1872	0
5	20231205	203100	90951533	1872	1872	1872	1872	0
6	20231205	203000	90951533	1872	1872	1872	1872	0
7	20231205	202900	90951533	1872	1872	1872	1872	0
8	20231205	202800	90951533	1872	1872	1872	1872	0
9	20231205	202700	90951533	1872	1872	1872	1872	0
10	20231205	202600	90951533	1872	1872	1872	1872	0
11	20231205	202500	90951533	1872	1872	1872	1872	0
12	20231205	202400	90951533	1872	1872	1872	1872	0
13	20231205	202300	90951533	1872	1872	1872	1872	0
14	20231205	202200	90951533	1872	1872	1872	1872	0
15	20231205	202100	90951533	1872	1872	1872	1872	0
16	20231205	202000	90951533	1872	1872	1872	1872	0
17	20231205	201900	90951533	1872	1872	1872	1872	0
18	20231205	201800	90951533	1872	1872	1872	1872	0
19	20231205	201700	90951533	1872	1872	1872	1872	0
20	20231205	201600	90951533	1872	1872	1872	1872	0
21	20231205	201500	90951533	1872	1872	1872	1872	0
22	20231205	201400	90951533	1872	1872	1872	1872	0
23	20231205	201300	90951533	1872	1872	1872	1872	0
24	20231205	201200	90951533	1872	1872	1872	1872	0
25	20231205	201100	90951533	1872	1872	1872	1872	0
26	20231205	201000	90951533	1872	1872	1872	1872	0
27	20231205	200900	90951533	1872	1872	1872	1872	0
28	20231205	200800	90951533	1872	1872	1872	1872	0
29	20231205	200700	90951533	1872	1872	1872	1872	0
30	20231205	200600	90951533	1872	1872	1872	1872	0
31	20231205	200500	90951533	1872	1872	1872	1872	0
32	20231205	200400	90951533	1872	1872	1872	1872	744
33	20231205	200300	90951533	1872	1872	1872	1872	0
34	20231205	200200	90951533	1872	1872	1872	1872	0
35	20231205	200100	90951533	1872	1872	1872	1872	0
36	20231205	200000	90951533	1872	1872	1872	1872	0
37	20231205	195900	90951533	1872	1872	1872	1872	0
38	20231205	195800	90951533	1872	1872	1872	1872	0
39	20231205	195700	90951533	1872	1872	1872	1872	0
40	20231205	195600	90951533	1872	1872	1872	1872	0
41	20231205	195500	90951533	1872	1872	1872	1872	0
42	20231205	195400	90951533	1872	1872	1872	1872	0
43	20231205	195300	90951533	1872	1872	1872	1872	0
44	20231205	195200	90951533	1872	1872	1872	1872	0
45	20231205	195100	90951533	1872	1872	1872	1872	0
46	20231205	195000	90951533	1872	1872	1872	1872	0
47	20231205	194900	90951533	1872	1872	1872	1872	0
48	20231205	194800	90951533	1872	1872	1872	1872	0
49	20231205	194700	90951533	1872	1872	1872	1872	0
50	20231205	194600	90951533	1872	1872	1872	1872	0
51	20231205	194500	90951533	1872	1872	1872	1872	0
52	20231205	194400	90951533	1872	1872	1872	1872	0
53	20231205	194300	90951533	1872	1872	1872	1872	0
54	20231205	194200	90951533	1872	1872	1872	1872	0
55	20231205	194100	90951533	1872	1872	1872	1872	0
56	20231205	194000	90951533	1872	1872	1872	1872	0
57	20231205	193900	90951533	1872	1872	1872	1872	0
58	20231205	193800	90951533	1872	1872	1872	1872	0
59	20231205	193700	90951533	1872	1872	1872	1872	0
60	20231205	193600	90951533	1872	1872	1872	1872	0
61	20231205	193500	90951533	1872	1872	1872	1872	0
62	20231205	193400	90951533	1872	1872	1872	1872	744
63	20231205	193300	90951533	1872	1872	1872	1872	0
64	20231205	193200	90951533	1872	1872	1872	1872	0
65	20231205	193100	90951533	1872	1872	1872	1872	0
66	20231205	193000	90951533	1872	1872	1872	1872	0
67	20231205	192900	90951533	1872	1872	1872	1872	0
68	20231205	192800	90951533	1872	1872	1872	1872	0
69	20231205	192700	90951533	1872	1872	1872	1872	0
70	20231205	192600	90951533	1872	1872	1872	1872	0
71	20231205	192500	90951533	1872	1872	1872	1872	0
72	20231205	192400	90951533	1872	1872	1872	1872	0
73	20231205	192300	90951533	1872	1872	1872	1872	0
74	20231205	192200	90951533	1872	1872	1872	1872	0
75	20231205	192100	90951533	1872	1872	1872	1872	0
76	20231205	192000	90951533	1872	1872	1872	1872	0
77	20231205	191900	90951533	1872	1872	1872	1872	0
78	20231205	191800	90951533	1872	1872	1872	1872	0
79	20231205	191700	90951533	1872	1872	1872	1872	0
80	20231205	191600	90951533	1872	1872	1872	1872	0
81	20231205	191500	90951533	1872	1872	1872	1872	0
82	20231205	191400	90951533	1872	1872	1872	1872	0
83	20231205	191300	90951533	1872	1872	1872	1872	0
84	20231205	191200	90951533	1872	1872	1872	1872	0
85	20231205	191100	90951533	1872	1872	1872	1872	0
86	20231205	191000	90951533	1872	1872	1872	1872	0
87	20231205	190900	90951533	1872	1872	1872	1872	0
88	20231205	190800	90951533	1872	1872	1872	1872	0
89	20231205	190700	90951533	1872	1872	1872	1872	0
90	20231205	190600	90951533	1872	1872	1872	1872	0
91	20231205	190500	90951533	1872	1872	1872	1872	0
92	20231205	190400	90951533	1872	1872	1872	1872	744
93	20231205	190300	90951533	1872	1872	1872	1872	0
94	20231205	190200	90951533	1872	1872	1872	1872	0
95	20231205	190100	90951533	1872	1872	1872	1872	0
96	20231205	190000	90951533	1872	1872	1872	1872	0
97	20231205	185900	90951533	1872	1872	1872	1872	0
98	20231205	185800	90951533	1872	1872	1872	1872	0
99	20231205	185700	90951533	1872	1872	1872	1872	0
100	20231205	185600	90951533	1872	1872	1872	1872	0
101	20231205	185500	90951533	1872	1872	1872	1872	0
102	20231205	185400	90951533	1872	1872	1872	1872	0
103	20231205	185300	90951533	1872	1872	1872	1872	0
104	20231205	185200	90951533	1872	1872	1872	1872	0
105	20231205	185100	90951533	1872	1872	1872	1872	0
106	20231205	185000	90951533	1872	1872	1872	1872	0
107	20231205	184900	90951533	1872	1872	1872	1872	0
108	20231205	184800	90951533	1872	1872	1872	1872	0
109	20231205	184700	90951533	1872	1872	1872	1872	0
110	20231205	184600	90951533	1872	1872	1872	1872	0
111	20231205	184500	90951533	1872	1872	1872	1872	0
112	20231205	184400	90951533	1872	1872	1872	1872	0
113	20231205	184300	90951533	1872	1872	1872	1872	0
114	20231205	184200	90951533	1872	1872	1872	1872	0
115	20231205	184100	90951533	1872	1872	1872	1872	0
116	20231205	184000	90951533	1872	1872	1872	1872	0
117	20231205	183900	90951533	1872	1872	1872	1872	0
118	20231205	183800	90951533	1872	1872	1872	1872	0
119	20231205	183700	90951533	1872	1872	1872	1872	0
120	20231205	183600	90951533	1872	1872	1872	1872	0
121	20231205	183500	90951533	1872	1872	1872	1872	0
122	20231205	183400	90951533	1872	1872	1872	1872	744
123	20231205	183300	90951533	1872	1872	1872	1872	0
124	20231205	183200	90951533	1872	1872	1872	1872	0
125	20231205	183100	90951533	1872	1872	1872	1872	0
126	20231205	183000	90951533	1872	1872	1872	1872	0
127	20231205	182900	90951533	1872	1872	1872	1872	0
128	20231205	182800	90951533	1872	1872	1872	1872	0
129	20231205	182700	90951533	1872	1872	1872	1872	0
130	20231205	182600	90951533	1872	1872	1872	1872	0
131	20231205	182500	90951533	1872	1872	1872	1872	0
132	20231205	182400	90951533	1872	1872	1872	1872	0
133	20231205	182300	90951533	1872	1872	1872	1872	0
134	20231205	182200	90951533	1872	1872	1872	1872	0
135	20231205	182100	90951533	1872	1872	1872	1872	0
136	20231205	182000	90951533	1872	1872	1872	1872	0
137	20231205	181900	90951533	1872	1872	1872	1872	0
138	20231205	181800	90951533	1872	1872	1872	1872	0
139	20231205	181700	90951533	1872	1872	1872	1872	0
140	20231205	181600	90951533	1872	1872	1872	1872	0
141	20231205	181500	90951533	1872	1872	1872	1872	0
142	20231205	181400	90951533	1872	1872	1872	1872	0
143	20231205	181300	90951533	1872	1872	1872	1872	0
144	20231205	181200	90951533	1872	1872	1872	1872	0
145	20231205	181100	90951533	1872	1872	1872	1872	0
146	20231205	181000	90951533	1872	1872	1872	1872	0
147	20231205	180900	90951533	1872	1872	1872	1872	0
148	20231205	180800	90951533	1872	1872	1872	1872	0
149	20231205	180700	90951533	1872	1872	1872	1872	0
150	20231205	180600	90951533	1872	1872	1872	1872	0
151	20231205	180500	90951533	1872	1872	1872	1872	0
152	20231205	180400	90951533	1872	1872	1872	1872	744
153	20231205	180300	90951533	1872	1872	1872	1872	0
154	20231205	180200	90951533	1872	1872	1872	1872	0
155	20231205	180100	90951533	1872	1872	1872	1872	0
156	20231205	180000	90951533	1872	1872	1872	1872	0
157	20231205	175900	90951533	1872	1872	1872	1872	0
158	20231205	175800	90951533	1872	1872	1872	1872	0
159	20231205	175700	90951533	1872	1872	1872	1872	0
160	20231205	175600	90951533	1872	1872	1872	1872	0
161	20231205	175500	90951533	1872	1872	1872	1872	0
162	20231205	175400	90951533	1872	1872	1872	1872	0
163	20231205	175300	90951533	1872	1872	1872	1872	0
164	20231205	175200	90951533	1872	1872	1872	1872	0
165	20231205	175100	90951533	1872	1872	1872	1872	0
166	20231205	175000	90951533	1872	1872	1872	1872	0
167	20231205	174900	90951533	1872	1872	1872	1872	0
168	20231205	174800	90951533	1872	1872	1872	1872	0
169	20231205	174700	90951533	1872	1872	1872	1872	0
170	20231205	174600	90951533	1872	1872	1872	1872	0
171	20231205	174500	90951533	1872	1872	1872	1872	0
172	20231205	174400	90951533	1872	1872	1872	1872	0
173	20231205	174300	90951533	1872	1872	1872	1872	0
174	20231205	174200	90951533	1872	1872	1872	1872	0
175	20231205	174100	90951533	1872	1872	1872	1872	0
176	20231205	174000	90951533	1872	1872	1872	1872	0
177	20231205	173900	90951533	1872	1872	1872	1872	0
178	20231205	173800	90951533	1872	1872	1872	1872	0
179	20231205	173700	90951533	1872	1872	1872	1872	0
180	20231205	173600	90951533	1872	1872	1872	1872	0
181	20231205	173500	90951533	1872	1872	1872	1872	0
182	20231205	173400	90951533	1872	1872	1872	1872	744
183	20231205	173300	90951533	1872	1872	1872	1872	0
184	20231205	173200	90951533	1872	1872	1872	1872	0
185	20231205	173100	90951533	1872	1872	1872	1872	0
186	20231205	173000	90951533	1872	1872	1872	1872	0
187	20231205	172900	90951533	1872	1872	1872	1872	0
188	20231205	172800	90951533	1872	1872	1872	1872	0
189	20231205	172700	90951533	1872	1872	1872	1872	0
190	20231205	172600	90951533	1872	1872	1872	1872	0
191	20231205	172500	90951533	1872	1872	1872	1872	0
192	20231205	172400	90951533	1872	1872	1872	1872	0
193	20231205	172300	90951533	1872	1872	1872	1872	0
194	20231205	172200	90951533	1872	1872	1872	1872	0
195	20231205	172100	90951533	1872	1872	1872	1872	0
196	20231205	172000	90951533	1872	1872	1872	1872	0
197	20231205	171900	90951533	1872	1872	1872	1872	0
198	20231205	171800	90951533	1872	1872	1872	1872	0
199	20231205	171700	90951533	1872	1872	1872	1872	0
200	20231205	171600	90951533	1872	1872	1872	1872	0
201	20231205	171500	90951533	1872	1872	1872	1872	0
202	20231205	171400	90951533	1872	1872	1872	1872	0
203	20231205	171300	90951533	1872	1872	1872	1872	0
204	20231205	171200	90951533	1872	1872	1872	1872	0
205	20231205	171100	90951533	1872	1872	1872	1872	0
206	20231205	171000	90951533	1872	1872	1872	1872	0
207	20231205	170900	90951533	1872	1872	1872	1872	0
208	20231205	170800	90951533	1872	1872	1872	1872	0
209	20231205	170700	90951533	1872	1872	1872	1872	0
210	20231205	170600	90951533	1872	1872	1872	1872	0
211	20231205	170500	90951533	1872	1872	1872	1872	0
212	20231205	170400	90951533	1872	1872	1872	1872	744
213	20231205	170300	90951533	1872	1872	1872	1872	0
214	20231205	170200	90951533	1872	1872	1872	1872	0
215	20231205	170100	90951533	1872	1872	1872	1872	0
216	20231205	170000	90951533	1872	1872	1872	1872	0
217	20231205	165900	90951533	1872	1872	1872	1872	0
218	20231205	165800	90951533	1872	1872	1872	1872	0
219	20231205	165700	90951533	1872	1872	1872	1872	0
220	20231205	165600	90951533	1872	1872	1872	1872	0
221	20231205	165500	90951533	1872	1872	1872	1872	0
222	20231205	165400	90951533	1872	1872	1872	1872	0
223	20231205	165300	90951533	1872	1872	1872	1872	0
224	20231205	165200	90951533	1872	1872	1872	1872	0
225	20231205	165100	90951533	1872	1872	1872	1872	0
226	20231205	165000	90951533	1872	1872	1872	1872	0
227	20231205	164900	90951533	1872	1872	1872	1872	0
228	20231205	164800	90951533	1872	1872	1872	1872	0
229	20231205	164700	90951533	1872	1872	1872	1872	0
230	20231205	164600	90951533	1872	1872	1872	1872	0
231	20231205	164500	90951533	1872	1872	1872	1872	0
232	20231205	164400	90951533	1872	1872	1872	1872	0
233	20231205	164300	90951533	1872	1872	1872	1872	0
234	20231205	164200	90951533	1872	1872	1872	1872	0
235	20231205	164100	90951533	1872	1872	1872	1872	0
236	20231205	164000	90951533	1872	1872	1872	1872	0
237	20231205	163900	90951533	1872	1872	1872	1872	0
238	20231205	163800	90951533	1872	1872	1872	1872	0
239	20231205	163700	90951533	1872	1872	1872	1872	0
240	20231205	163600	90951533	1872	1872	1872	1872	0
241	20231205	163500	90951533	1872	1872	1872	1872	0
242	20231205	163400	90951533	1872	1872	1872	1872	744
243	20231205	163300	90951533	1872	1872	1872	1872	0
244	20231205	163200	90951533	1872	1872	1872	1872	0
245	20231205	163100	90951533	1872	1872	1872	1872	0
246	20231205	163000	90951533	1872	1872	1872	1872	0
247	20231205	162900	90951533	1872	1872	1872	1872	0
248	20231205	162800	90951533	1872	1872	1872	1872	0
249	20231205	162700	90951533	1872	1872	1872	1872	0
250	20231205	162600	90951533	1872	1872	1872	1872	0
251	20231205	162500	90951533	1872	1872	1872	1872	0
252	20231205	162400	90951533	1872	1872	1872	1872	0
253	20231205	162300	90951533	1872	1872	1872	1872	0
254	20231205	162200	90951533	1872	1872	1872	1872	0
255	20231205	162100	90951533	1872	1872	1872	1872	0
256	20231205	162000	90951533	1872	1872	1872	1872	0
257	20231205	161900	90951533	1872	1872	1872	1872	0
258	20231205	161800	90951533	1872	1872	1872	1872	0
259	20231205	161700	90951533	1872	1872	1872	1872	0
260	20231205	161600	90951533	1872	1872	1872	1872	0
261	20231205	161500	90951533	1872	1872	1872	1872	0
262	20231205	161400	90951533	1872	1872	1872	1872	0
263	20231205	161300	90951533	1872	1872	1872	1872	0
264	20231205	161200	90951533	1872	1872	1872	1872	0
265	20231205	161100	90951533	1872	1872	1872	1872	0
266	20231205	161000	90951533	1872	1872	1872	1872	0
267	20231205	160900	90951533	1872	1872	1872	1872	0
268	20231205	160800	90951533	1872	1872	1872	1872	0
269	20231205	160700	90951533	1872	1872	1872	1872	0
270	20231205	160600	90951533	1872	1872	1872	1872	0
271	20231205	160500	90951533	1872	1872	1872	1872	0
272	20231205	160400	90951533	1872	1872	1872	1872	744
273	20231205	160300	90951533	1872	1872	1872	1872	0
274	20231205	160200	90951533	1872	1872	1872	1872	0
275	20231205	160100	90951533	1872	1872	1872	1872	0
276	20231205	160000	90951533	1872	1872	1872	1872	0
277	20231205	155900	90951533	1872	1872	1872	1872	0
278	20231205	155800	90951533	1872	1872	1872	1872	0
279	20231205	155700	90951533	1872	1872	1872	1872	0
280	20231205	155600	90951533	1872	1872	1872	1872	0
281	20231205	155500	90951533	1872	1872	1872	1872	0
282	20231205	155400	90951533	1872	1872	1872	1872	0
283	20231205	155300	90951533	1872	1872	1872	1872	0
284	20231205	155200	90951533	1872	1872	1872	1872	0
285	20231205	155100	90951533	1872	1872	1872	1872	0
286	20231205	155000	90951533	1872	1872	1872	1872	0
287	20231205	154900	90951533	1872	1872	1872	1872	0
288	20231205	154800	90951533	1872	1872	1872	1872	0
289	20231205	154700	90951533	1872	1872	1872	1872	0
290	20231205	154600	90951533	1872	1872	1872	1872	0
291	20231205	154500	90951533	1872	1872	1872	1872	0
292	20231205	154400	90951533	1872	1872	1872	1872	0
293	20231205	154300	90951533	1872	1872	1872	1872	0
294	20231205	154200	90951533	1872	1872	1872	1872	0
295	20231205	154100	90951533	1872	1872	1872	1872	0
296	20231205	154000	90951533	1872	1872	1872	1872	0
297	20231205	153900	90951533	1872	1872	1872	1872	0
298	20231205	153800	90951533	1872	1872	1872	1872	0
299	20231205	153700	90951533	1872	1872	1872	1872	0
300	20231205	153600	90951533	1872	1872	1872	1872	0
301	20231205	153500	90951533	1872	1872	1872	1872	0
302	20231205	153400	90951533	1872	1872	1872	1872	744
303	20231205	153300	90951533	1872	1872	1872	1872	0
304	20231205	153200	90951533	1872	1872	1872	1872	0
305	20231205	153100	90951533	1872	1872	1872	1872	0
306	20231205	153000	90951533	1872	1872	1872	1872	744
307	20231205	152900	89558765	1873	1873	1873	1873	0
308	20231205	152800	89558765	1873	1873	1873	1873	0
309	20231205	152700	89558765	1873	1873	1873	1873	0
310	20231205	152600	89558765	1873	1873	1873	1873	0
311	20231205	152500	89558765	1873	1873	1873	1873	0
312	20231205	152400	89558765	1873	1873	1873	1873	0
313	20231205	152300	89558765	1873	1873	1873	1873	0
314	20231205	152200	89558765	1873	1873	1873	1873	0
315	20231205	152100	89558765	1873	1873	1873	1873	0
316	20231205	152000	89558765	1873	1873	1873	1873	0
317	20231205	151900	89558765	1873	1863	1873	1863	319
318	20231205	151800	88963632	1863	1863	1863	1863	100
319	20231205	151700	88777332	1863	1866	1866	1863	200
320	20231205	151600	88404432	1860	1866	1866	1860	503
321	20231205	151500	87467340	1867	1868	1868	1867	216
322	20231205	151400	87064057	1870	1870	1870	1870	382
323	20231205	151300	86349717	1875	1875	1875	1875	0
324	20231205	151200	86349717	1875	1875	1875	1875	0
325	20231205	151100	86349717	1875	1875	1875	1875	0
326	20231205	151000	86349717	1875	1875	1875	1875	0
327	20231205	150900	86349717	1875	1875	1875	1875	0
328	20231205	150800	86349717	1875	1875	1875	1875	0
329	20231205	150700	86349717	1875	1875	1875	1875	0
330	20231205	150600	86349717	1875	1875	1875	1875	0
331	20231205	150500	86349717	1875	1873	1875	1872	646
332	20231205	150400	85139932	1873	1873	1873	1873	1
333	20231205	150300	85138059	1872	1872	1872	1872	20
334	20231205	150200	85100619	1875	1875	1875	1875	1
335	20231205	150100	85098744	1875	1880	1880	1875	719
336	20231205	150000	83749595	1886	1880	1886	1880	190
337	20231205	145900	83392294	1878	1875	1878	1875	40
338	20231205	145800	83317264	1880	1867	1880	1867	3405
339	20231205	145700	76952324	1858	1858	1858	1858	0
340	20231205	145600	76952324	1858	1858	1858	1858	0
341	20231205	145500	76952324	1858	1861	1867	1858	240
342	20231205	145400	76505914	1862	1862	1862	1862	10
343	20231205	145300	76487294	1867	1867	1867	1867	20
344	20231205	145200	76449954	1867	1867	1867	1867	2
345	20231205	145100	76446220	1866	1847	1866	1846	6110
346	20231205	145000	65107892	1849	1850	1850	1849	119
347	20231205	144900	64887849	1851	1851	1851	1851	7
348	20231205	144800	64874892	1852	1852	1852	1852	2
349	20231205	144700	64871188	1854	1854	1854	1854	0
350	20231205	144600	64871188	1854	1854	1854	1854	0
351	20231205	144500	64871188	1854	1854	1854	1854	0
352	20231205	144400	64871188	1854	1854	1854	1854	0
353	20231205	144300	64871188	1854	1854	1854	1854	67
354	20231205	144200	64746970	1854	1854	1854	1854	300
355	20231205	144100	64190770	1854	1854	1854	1849	3
356	20231205	144000	64185213	1849	1849	1849	1849	0
357	20231205	143900	64185213	1849	1849	1849	1849	0
358	20231205	143800	64185213	1849	1850	1850	1849	100
359	20231205	143700	64000311	1850	1850	1850	1850	0
360	20231205	143600	64000311	1850	1850	1850	1850	0
361	20231205	143500	64000311	1850	1851	1851	1850	1227
362	20231205	143400	61730351	1850	1850	1850	1850	0
363	20231205	143300	61730351	1850	1850	1850	1850	0
364	20231205	143200	61730351	1850	1850	1850	1850	0
365	20231205	143100	61730351	1850	1850	1850	1850	0
366	20231205	143000	61730351	1850	1850	1850	1850	0
367	20231205	142900	61730351	1850	1850	1850	1850	0
368	20231205	142800	61730351	1850	1850	1850	1850	0
369	20231205	142700	61730351	1850	1850	1850	1850	0
370	20231205	142600	61730351	1850	1850	1850	1850	0
371	20231205	142500	61730351	1850	1850	1850	1850	10
372	20231205	142400	61711851	1850	1850	1850	1850	0
373	20231205	142300	61711851	1850	1850	1850	1850	0
374	20231205	142200	61711851	1850	1850	1850	1850	20
375	20231205	142100	61674851	1850	1850	1850	1850	0
376	20231205	142000	61674851	1850	1850	1850	1850	7
377	20231205	141900	61661901	1852	1852	1852	1852	0
378	20231205	141800	61661901	1852	1854	1854	1852	1614
379	20231205	141700	58672252	1853	1853	1853	1853	0
380	20231205	141600	58672252	1853	1853	1853	1853	0
381	20231205	141500	58672252	1853	1853	1853	1853	0
382	20231205	141400	58672252	1853	1853	1853	1853	0
383	20231205	141300	58672252	1853	1853	1853	1853	0
384	20231205	141200	58672252	1853	1853	1853	1853	0
385	20231205	141100	58672252	1853	1853	1853	1853	0
386	20231205	141000	58672252	1853	1853	1853	1853	0
387	20231205	140900	58672252	1853	1853	1853	1853	0
388	20231205	140800	58672252	1853	1853	1853	1853	0
389	20231205	140700	58672252	1853	1853	1853	1853	0
390	20231205	140600	58672252	1853	1853	1853	1853	0
391	20231205	140500	58672252	1853	1853	1853	1853	0
392	20231205	140400	58672252	1853	1853	1853	1853	130
393	20231205	140300	58431362	1853	1853	1853	1853	0
394	20231205	140200	58431362	1853	1853	1853	1853	0
395	20231205	140100	58431362	1853	1853	1853	1853	0
396	20231205	140000	58431362	1853	1858	1858	1853	475
397	20231205	135900	57550287	1860	1860	1860	1860	0
398	20231205	135800	57550287	1860	1860	1860	1860	0
399	20231205	135700	57550287	1860	1860	1860	1860	149
400	20231205	135600	57273147	1860	1860	1860	1860	0
401	20231205	135500	57273147	1860	1860	1860	1860	25
402	20231205	135400	57226647	1860	1861	1861	1860	30
403	20231205	135300	57170844	1865	1865	1865	1865	0
404	20231205	135200	57170844	1865	1865	1865	1865	0
405	20231205	135100	57170844	1865	1865	1865	1865	0
406	20231205	135000	57170844	1865	1865	1865	1865	0
407	20231205	134900	57170844	1865	1865	1865	1865	0
408	20231205	134800	57170844	1865	1865	1865	1865	3
409	20231205	134700	57165249	1865	1865	1865	1865	0
410	20231205	134600	57165249	1865	1865	1865	1865	2
411	20231205	134500	57161519	1866	1866	1866	1866	0
412	20231205	134400	57161519	1866	1866	1866	1866	8
413	20231205	134300	57146591	1866	1866	1866	1866	0
414	20231205	134200	57146591	1866	1866	1866	1866	0
415	20231205	134100	57146591	1866	1866	1866	1866	2
416	20231205	134000	57142859	1861	1861	1861	1861	0
417	20231205	133900	57142859	1861	1861	1861	1861	0
418	20231205	133800	57142859	1861	1861	1861	1861	20
419	20231205	133700	57105639	1866	1852	1866	1852	3500
420	20231205	133600	50619383	1852	1842	1852	1840	2000
421	20231205	133500	46927940	1842	1842	1842	1842	0
422	20231205	133400	46927940	1842	1842	1842	1842	0
423	20231205	133300	46927940	1842	1848	1848	1842	187
424	20231205	133200	46582831	1850	1850	1850	1850	0
425	20231205	133100	46582831	1850	1850	1850	1850	0
426	20231205	133000	46582831	1850	1850	1850	1850	0
427	20231205	132900	46582831	1850	1850	1850	1850	0
428	20231205	132800	46582831	1850	1850	1850	1850	0
429	20231205	132700	46582831	1850	1850	1850	1850	0
430	20231205	132600	46582831	1850	1850	1850	1850	0
431	20231205	132500	46582831	1850	1850	1850	1850	0
432	20231205	132400	46582831	1850	1850	1850	1850	0
433	20231205	132300	46582831	1850	1850	1850	1850	0
434	20231205	132200	46582831	1850	1850	1850	1850	6
435	20231205	132100	46571731	1850	1850	1850	1850	0
436	20231205	132000	46571731	1850	1850	1850	1850	0
437	20231205	131900	46571731	1850	1850	1850	1850	0
438	20231205	131800	46571731	1850	1850	1850	1850	0
439	20231205	131700	46571731	1850	1850	1850	1850	0
440	20231205	131600	46571731	1850	1850	1850	1850	0
441	20231205	131500	46571731	1850	1850	1850	1850	0
442	20231205	131400	46571731	1850	1850	1850	1850	0
443	20231205	131300	46571731	1850	1850	1850	1850	0
444	20231205	131200	46571731	1850	1850	1850	1850	0
445	20231205	131100	46571731	1850	1850	1850	1850	0
446	20231205	131000	46571731	1850	1850	1850	1850	0
447	20231205	130900	46571731	1850	1850	1850	1850	0
448	20231205	130800	46571731	1850	1850	1850	1850	0
449	20231205	130700	46571731	1850	1850	1850	1850	0
450	20231205	130600	46571731	1850	1850	1850	1850	0
451	20231205	130500	46571731	1850	1850	1850	1850	0
452	20231205	130400	46571731	1850	1850	1850	1850	0
453	20231205	130300	46571731	1850	1850	1850	1850	0
454	20231205	130200	46571731	1850	1850	1850	1850	0
455	20231205	130100	46571731	1850	1850	1850	1850	0
456	20231205	130000	46571731	1850	1847	1850	1847	100
457	20231205	125900	46386824	1844	1844	1844	1844	0
458	20231205	125800	46386824	1844	1844	1844	1844	0
459	20231205	125700	46386824	1844	1844	1844	1844	0
460	20231205	125600	46386824	1844	1844	1844	1844	0
461	20231205	125500	46386824	1844	1844	1844	1844	0
462	20231205	125400	46386824	1844	1844	1844	1844	0
463	20231205	125300	46386824	1844	1844	1844	1844	0
464	20231205	125200	46386824	1844	1844	1844	1844	0
465	20231205	125100	46386824	1844	1844	1844	1844	0
466	20231205	125000	46386824	1844	1844	1844	1844	0
467	20231205	124900	46386824	1844	1844	1844	1844	0
468	20231205	124800	46386824	1844	1844	1844	1844	0
469	20231205	124700	46386824	1844	1844	1844	1844	0
470	20231205	124600	46386824	1844	1844	1844	1844	0
471	20231205	124500	46386824	1844	1845	1845	1844	21
472	20231205	124400	46348095	1844	1844	1844	1844	0
473	20231205	124300	46348095	1844	1844	1844	1844	0
474	20231205	124200	46348095	1844	1844	1844	1844	0
475	20231205	124100	46348095	1844	1844	1844	1844	0
476	20231205	124000	46348095	1844	1844	1844	1844	0
477	20231205	123900	46348095	1844	1844	1844	1844	0
478	20231205	123800	46348095	1844	1846	1846	1844	285
479	20231205	123700	45822493	1847	1847	1847	1847	0
480	20231205	123600	45822493	1847	1847	1847	1847	0
481	20231205	123500	45822493	1847	1847	1847	1847	0
482	20231205	123400	45822493	1847	1847	1847	1847	2
483	20231205	123300	45818799	1847	1847	1847	1847	0
484	20231205	123200	45818799	1847	1847	1847	1847	1
485	20231205	123100	45816952	1847	1847	1847	1847	0
486	20231205	123000	45816952	1847	1847	1847	1847	0
487	20231205	122900	45816952	1847	1847	1847	1847	0
488	20231205	122800	45816952	1847	1847	1847	1847	0
489	20231205	122700	45816952	1847	1847	1847	1847	0
490	20231205	122600	45816952	1847	1847	1847	1847	150
491	20231205	122500	45539902	1851	1851	1851	1851	2
492	20231205	122400	45536200	1851	1851	1851	1851	3
493	20231205	122300	45530647	1848	1850	1851	1848	1101
494	20231205	122200	43493746	1851	1851	1851	1851	0
495	20231205	122100	43493746	1851	1851	1851	1851	0
496	20231205	122000	43493746	1851	1851	1851	1851	0
497	20231205	121900	43493746	1851	1851	1851	1851	0
498	20231205	121800	43493746	1851	1851	1851	1851	0
499	20231205	121700	43493746	1851	1851	1851	1851	0
500	20231205	121600	43493746	1851	1851	1851	1851	5
501	20231205	121500	43484491	1852	1852	1852	1852	0
502	20231205	121400	43484491	1852	1852	1852	1852	0
503	20231205	121300	43484491	1852	1852	1852	1852	50
504	20231205	121200	43391891	1852	1852	1852	1852	0
505	20231205	121100	43391891	1852	1852	1852	1852	0
506	20231205	121000	43391891	1852	1852	1852	1852	2
507	20231205	120900	43388187	1852	1852	1852	1852	0
508	20231205	120800	43388187	1852	1852	1852	1852	0
509	20231205	120700	43388187	1852	1852	1852	1852	2
510	20231205	120600	43384483	1852	1852	1852	1852	0
511	20231205	120500	43384483	1852	1852	1852	1852	0
512	20231205	120400	43384483	1852	1852	1852	1852	0
513	20231205	120300	43384483	1852	1852	1852	1852	0
514	20231205	120200	43384483	1852	1852	1852	1852	0
515	20231205	120100	43384483	1852	1852	1852	1852	0
516	20231205	120000	43384483	1852	1852	1852	1852	0
517	20231205	115900	43384483	1852	1852	1852	1852	10
518	20231205	115800	43365963	1852	1852	1852	1852	0
519	20231205	115700	43365963	1852	1852	1852	1852	0
520	20231205	115600	43365963	1852	1852	1852	1852	0
521	20231205	115500	43365963	1852	1852	1852	1852	0
522	20231205	115400	43365963	1852	1852	1852	1852	0
523	20231205	115300	43365963	1852	1852	1852	1852	0
524	20231205	115200	43365963	1852	1852	1852	1852	0
525	20231205	115100	43365963	1852	1852	1852	1852	0
526	20231205	115000	43365963	1852	1852	1852	1852	1
527	20231205	114900	43364111	1847	1847	1847	1847	0
528	20231205	114800	43364111	1847	1847	1847	1847	0
529	20231205	114700	43364111	1847	1849	1849	1847	5
530	20231205	114600	43354870	1848	1848	1848	1848	0
531	20231205	114500	43354870	1848	1848	1848	1848	396
532	20231205	114400	42623062	1850	1850	1850	1850	0
533	20231205	114300	42623062	1850	1850	1850	1850	0
534	20231205	114200	42623062	1850	1850	1850	1850	0
535	20231205	114100	42623062	1850	1852	1852	1850	2724
536	20231205	114000	37582596	1852	1852	1852	1852	0
537	20231205	113900	37582596	1852	1852	1852	1852	0
538	20231205	113800	37582596	1852	1852	1852	1852	0
539	20231205	113700	37582596	1852	1853	1853	1852	92
540	20231205	113600	37412161	1854	1854	1854	1854	0
541	20231205	113500	37412161	1854	1854	1854	1854	1
542	20231205	113400	37410307	1854	1854	1854	1854	0
543	20231205	113300	37410307	1854	1854	1854	1854	10
544	20231205	113200	37391767	1864	1864	1864	1864	0
545	20231205	113100	37391767	1864	1864	1864	1864	0
546	20231205	113000	37391767	1864	1864	1864	1864	10
547	20231205	112900	37373127	1864	1864	1864	1864	0
548	20231205	112800	37373127	1864	1864	1864	1864	0
549	20231205	112700	37373127	1864	1864	1864	1864	0
550	20231205	112600	37373127	1864	1864	1864	1864	0
551	20231205	112500	37373127	1864	1864	1864	1864	11
552	20231205	112400	37352623	1864	1864	1864	1864	5
553	20231205	112300	37343303	1864	1864	1864	1864	0
554	20231205	112200	37343303	1864	1864	1864	1864	0
555	20231205	112100	37343303	1864	1864	1864	1864	1
556	20231205	112000	37341439	1863	1863	1863	1863	3
557	20231205	111900	37335850	1864	1864	1864	1864	0
558	20231205	111800	37335850	1864	1864	1864	1864	0
559	20231205	111700	37335850	1864	1864	1864	1864	0
560	20231205	111600	37335850	1864	1864	1864	1864	100
561	20231205	111500	37149450	1864	1864	1864	1864	0
562	20231205	111400	37149450	1864	1864	1864	1864	0
563	20231205	111300	37149450	1864	1864	1864	1864	0
564	20231205	111200	37149450	1864	1864	1864	1864	3
565	20231205	111100	37143858	1864	1864	1864	1864	2
566	20231205	111000	37140130	1855	1855	1855	1855	5220
567	20231205	110900	27457030	1864	1864	1864	1864	0
568	20231205	110800	27457030	1864	1864	1864	1864	10
569	20231205	110700	27438390	1864	1864	1864	1864	0
570	20231205	110600	27438390	1864	1864	1864	1864	0
571	20231205	110500	27438390	1864	1864	1864	1864	0
572	20231205	110400	27438390	1864	1863	1864	1863	59
573	20231205	110300	27328467	1864	1864	1864	1864	0
574	20231205	110200	27328467	1864	1864	1864	1864	0
575	20231205	110100	27328467	1864	1864	1864	1864	0
576	20231205	110000	27328467	1864	1864	1864	1864	0
577	20231205	105900	27328467	1864	1864	1864	1864	0
578	20231205	105800	27328467	1864	1864	1864	1864	0
579	20231205	105700	27328467	1864	1864	1864	1864	0
580	20231205	105600	27328467	1864	1864	1864	1864	0
581	20231205	105500	27328467	1864	1864	1864	1864	0
582	20231205	105400	27328467	1864	1864	1864	1864	12
583	20231205	105300	27306099	1864	1864	1864	1864	0
584	20231205	105200	27306099	1864	1864	1864	1864	0
585	20231205	105100	27306099	1864	1864	1864	1864	0
586	20231205	105000	27306099	1864	1864	1864	1864	0
587	20231205	104900	27306099	1864	1864	1864	1864	0
588	20231205	104800	27306099	1864	1864	1864	1864	0
589	20231205	104700	27306099	1864	1864	1864	1864	0
590	20231205	104600	27306099	1864	1864	1864	1864	0
591	20231205	104500	27306099	1864	1864	1864	1864	0
592	20231205	104400	27306099	1864	1864	1864	1864	0
593	20231205	104300	27306099	1864	1864	1864	1864	0
594	20231205	104200	27306099	1864	1863	1864	1863	100
595	20231205	104100	27119781	1853	1853	1853	1853	1
596	20231205	104000	27117928	1863	1862	1863	1862	10
597	20231205	103900	27099306	1862	1862	1862	1862	0
598	20231205	103800	27099306	1862	1862	1862	1862	0
599	20231205	103700	27099306	1862	1862	1862	1862	0
600	20231205	103600	27099306	1862	1862	1862	1862	0
601	20231205	103500	27099306	1862	1862	1862	1862	0
602	20231205	103400	27099306	1862	1862	1862	1862	0
603	20231205	103300	27099306	1862	1850	1862	1850	143
604	20231205	103200	26834732	1857	1857	1857	1857	0
605	20231205	103100	26834732	1857	1857	1857	1857	0
606	20231205	103000	26834732	1857	1857	1857	1857	9
607	20231205	102900	26818019	1862	1862	1862	1862	0
608	20231205	102800	26818019	1862	1862	1862	1862	0
609	20231205	102700	26818019	1862	1862	1862	1862	0
610	20231205	102600	26818019	1862	1862	1862	1862	0
611	20231205	102500	26818019	1862	1862	1862	1862	0
612	20231205	102400	26818019	1862	1862	1862	1862	0
613	20231205	102300	26818019	1862	1862	1862	1862	3
614	20231205	102200	26812433	1863	1863	1863	1863	0
615	20231205	102100	26812433	1863	1862	1863	1862	15
616	20231205	102000	26784499	1848	1854	1854	1848	4500
617	20231205	101900	18452962	1854	1854	1854	1854	0
618	20231205	101800	18452962	1854	1854	1854	1854	0
619	20231205	101700	18452962	1854	1854	1854	1854	10
620	20231205	101600	18434422	1854	1854	1854	1854	31
621	20231205	101500	18376948	1854	1854	1854	1854	0
622	20231205	101400	18376948	1854	1854	1854	1854	0
623	20231205	101300	18376948	1854	1854	1854	1854	30
624	20231205	101200	18321328	1854	1854	1854	1854	0
625	20231205	101100	18321328	1854	1854	1854	1854	0
626	20231205	101000	18321328	1854	1855	1855	1854	3
627	20231205	100900	18315764	1855	1855	1855	1855	0
628	20231205	100800	18315764	1855	1855	1855	1855	0
629	20231205	100700	18315764	1855	1855	1855	1855	0
630	20231205	100600	18315764	1855	1855	1855	1855	11
631	20231205	100500	18295359	1855	1855	1855	1855	0
632	20231205	100400	18295359	1855	1855	1855	1855	0
633	20231205	100300	18295359	1855	1855	1855	1855	126
634	20231205	100200	18061629	1855	1855	1855	1855	0
635	20231205	100100	18061629	1855	1855	1855	1855	0
636	20231205	100000	18061629	1855	1855	1855	1855	0
637	20231205	095900	18061629	1855	1856	1856	1855	602
638	20231205	095800	16944910	1856	1856	1856	1856	0
639	20231205	095700	16944910	1856	1856	1856	1856	1
640	20231205	095600	16943054	1865	1865	1865	1865	500
641	20231205	095500	16010554	1865	1865	1865	1865	1
642	20231205	095400	16008689	1855	1855	1855	1855	0
643	20231205	095300	16008689	1855	1855	1855	1855	0
644	20231205	095200	16008689	1855	1855	1855	1855	0
645	20231205	095100	16008689	1855	1855	1855	1855	9
646	20231205	095000	15991994	1866	1866	1866	1866	0
647	20231205	094900	15991994	1866	1866	1866	1866	5
648	20231205	094800	15982664	1867	1867	1867	1867	0
649	20231205	094700	15982664	1867	1867	1867	1867	0
650	20231205	094600	15982664	1867	1867	1867	1867	0
651	20231205	094500	15982664	1867	1867	1867	1867	2
652	20231205	094400	15978930	1853	1853	1853	1853	0
653	20231205	094300	15978930	1853	1853	1853	1853	54
654	20231205	094200	15878868	1853	1853	1853	1853	0
655	20231205	094100	15878868	1853	1865	1868	1853	118
656	20231205	094000	15658753	1868	1868	1868	1868	0
657	20231205	093900	15658753	1868	1868	1868	1868	50
658	20231205	093800	15565353	1868	1868	1868	1868	0
659	20231205	093700	15565353	1868	1862	1868	1862	10
660	20231205	093600	15546709	1853	1853	1853	1853	21
661	20231205	093500	15507796	1853	1853	1853	1853	0
662	20231205	093400	15507796	1853	1853	1853	1853	0
663	20231205	093300	15507796	1853	1853	1853	1853	0
664	20231205	093200	15507796	1853	1853	1853	1853	0
665	20231205	093100	15507796	1853	1860	1860	1853	154
666	20231205	093000	15221854	1862	1864	1864	1862	727
667	20231205	092900	13867074	1868	1868	1868	1868	0
668	20231205	092800	13867074	1868	1868	1868	1868	19
669	20231205	092700	13831582	1873	1873	1873	1873	1
670	20231205	092600	13829709	1873	1873	1873	1873	0
671	20231205	092500	13829709	1873	1873	1873	1873	18
672	20231205	092400	13795995	1864	1864	1864	1864	0
673	20231205	092300	13795995	1864	1864	1864	1864	30
674	20231205	092200	13740075	1880	1872	1880	1872	30
675	20231205	092100	13683891	1863	1861	1863	1861	360
676	20231205	092000	13013463	1862	1862	1862	1862	0
677	20231205	091900	13013463	1862	1862	1862	1862	0
678	20231205	091800	13013463	1862	1862	1862	1862	0
679	20231205	091700	13013463	1862	1853	1862	1853	295
680	20231205	091600	12466783	1853	1853	1853	1853	0
681	20231205	091500	12466783	1853	1850	1853	1850	162
682	20231205	091400	12166668	1844	1844	1844	1844	0
683	20231205	091300	12166668	1844	1844	1844	1844	1
684	20231205	091200	12164824	1851	1853	1853	1850	31
685	20231205	091100	12107467	1853	1842	1853	1840	727
686	20231205	091000	10768241	1852	1852	1852	1852	0
687	20231205	090900	10768241	1852	1847	1852	1847	81
688	20231205	090800	10618474	1848	1855	1855	1848	1211
689	20231205	090700	8373469	1863	1863	1863	1863	55
690	20231205	090600	8271004	1855	1855	1855	1855	150
691	20231205	090500	7992754	1855	1855	1855	1855	1900
692	20231205	090400	4468254	1855	1855	1855	1855	800
693	20231205	090300	2984254	1880	1869	1880	1869	375
694	20231205	090200	2280461	1880	1880	1880	1880	0
695	20231205	090100	2280461	1880	1854	1880	1854	29
696	20231205	090000	2226591	1853	1872	1889	1853	1189