KissMeData/013360/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185700	167774215	1671	1671	1671	1671	3167
3	20231204	185600	167774215	1671	1671	1671	1671	0
4	20231204	185500	167774215	1671	1671	1671	1671	0
5	20231204	185400	167774215	1671	1671	1671	1671	0
6	20231204	185300	167774215	1671	1671	1671	1671	0
7	20231204	185200	167774215	1671	1671	1671	1671	0
8	20231204	185100	167774215	1671	1671	1671	1671	0
9	20231204	185000	167774215	1671	1671	1671	1671	0
10	20231204	184900	167774215	1671	1671	1671	1671	0
11	20231204	184800	167774215	1671	1671	1671	1671	0
12	20231204	184700	167774215	1671	1671	1671	1671	0
13	20231204	184600	167774215	1671	1671	1671	1671	0
14	20231204	184500	167774215	1671	1671	1671	1671	0
15	20231204	184400	167774215	1671	1671	1671	1671	0
16	20231204	184300	167774215	1671	1671	1671	1671	0
17	20231204	184200	167774215	1671	1671	1671	1671	0
18	20231204	184100	167774215	1671	1671	1671	1671	0
19	20231204	184000	167774215	1671	1671	1671	1671	0
20	20231204	183900	167774215	1671	1671	1671	1671	0
21	20231204	183800	167774215	1671	1671	1671	1671	0
22	20231204	183700	167774215	1671	1671	1671	1671	0
23	20231204	183600	167774215	1671	1671	1671	1671	0
24	20231204	183500	167774215	1671	1671	1671	1671	0
25	20231204	183400	167774215	1671	1671	1671	1671	0
26	20231204	183300	167774215	1671	1671	1671	1671	0
27	20231204	183200	167774215	1671	1671	1671	1671	0
28	20231204	183100	167774215	1671	1671	1671	1671	0
29	20231204	183000	167774215	1671	1671	1671	1671	0
30	20231204	182900	167774215	1671	1671	1671	1671	0
31	20231204	182800	167774215	1671	1671	1671	1671	0
32	20231204	182700	167774215	1671	1671	1671	1671	3167
33	20231204	182600	167774215	1671	1671	1671	1671	0
34	20231204	182500	167774215	1671	1671	1671	1671	0
35	20231204	182400	167774215	1671	1671	1671	1671	0
36	20231204	182300	167774215	1671	1671	1671	1671	0
37	20231204	182200	167774215	1671	1671	1671	1671	0
38	20231204	182100	167774215	1671	1671	1671	1671	0
39	20231204	182000	167774215	1671	1671	1671	1671	0
40	20231204	181900	167774215	1671	1671	1671	1671	0
41	20231204	181800	167774215	1671	1671	1671	1671	0
42	20231204	181700	167774215	1671	1671	1671	1671	0
43	20231204	181600	167774215	1671	1671	1671	1671	0
44	20231204	181500	167774215	1671	1671	1671	1671	0
45	20231204	181400	167774215	1671	1671	1671	1671	0
46	20231204	181300	167774215	1671	1671	1671	1671	0
47	20231204	181200	167774215	1671	1671	1671	1671	0
48	20231204	181100	167774215	1671	1671	1671	1671	0
49	20231204	181000	167774215	1671	1671	1671	1671	0
50	20231204	180900	167774215	1671	1671	1671	1671	0
51	20231204	180800	167774215	1671	1671	1671	1671	0
52	20231204	180700	167774215	1671	1671	1671	1671	0
53	20231204	180600	167774215	1671	1671	1671	1671	0
54	20231204	180500	167774215	1671	1671	1671	1671	0
55	20231204	180400	167774215	1671	1671	1671	1671	0
56	20231204	180300	167774215	1671	1671	1671	1671	0
57	20231204	180200	167774215	1671	1671	1671	1671	0
58	20231204	180100	167774215	1671	1671	1671	1671	0
59	20231204	180000	167774215	1671	1671	1671	1671	0
60	20231204	175900	167774215	1671	1671	1671	1671	0
61	20231204	175800	167774215	1671	1671	1671	1671	0
62	20231204	175700	167774215	1671	1671	1671	1671	3167
63	20231204	175600	167774215	1671	1671	1671	1671	0
64	20231204	175500	167774215	1671	1671	1671	1671	0
65	20231204	175400	167774215	1671	1671	1671	1671	0
66	20231204	175300	167774215	1671	1671	1671	1671	0
67	20231204	175200	167774215	1671	1671	1671	1671	0
68	20231204	175100	167774215	1671	1671	1671	1671	0
69	20231204	175000	167774215	1671	1671	1671	1671	0
70	20231204	174900	167774215	1671	1671	1671	1671	0
71	20231204	174800	167774215	1671	1671	1671	1671	0
72	20231204	174700	167774215	1671	1671	1671	1671	0
73	20231204	174600	167774215	1671	1671	1671	1671	0
74	20231204	174500	167774215	1671	1671	1671	1671	0
75	20231204	174400	167774215	1671	1671	1671	1671	0
76	20231204	174300	167774215	1671	1671	1671	1671	0
77	20231204	174200	167774215	1671	1671	1671	1671	0
78	20231204	174100	167774215	1671	1671	1671	1671	0
79	20231204	174000	167774215	1671	1671	1671	1671	0
80	20231204	173900	167774215	1671	1671	1671	1671	0
81	20231204	173800	167774215	1671	1671	1671	1671	0
82	20231204	173700	167774215	1671	1671	1671	1671	0
83	20231204	173600	167774215	1671	1671	1671	1671	0
84	20231204	173500	167774215	1671	1671	1671	1671	0
85	20231204	173400	167774215	1671	1671	1671	1671	0
86	20231204	173300	167774215	1671	1671	1671	1671	0
87	20231204	173200	167774215	1671	1671	1671	1671	0
88	20231204	173100	167774215	1671	1671	1671	1671	0
89	20231204	173000	167774215	1671	1671	1671	1671	0
90	20231204	172900	167774215	1671	1671	1671	1671	0
91	20231204	172800	167774215	1671	1671	1671	1671	0
92	20231204	172700	167774215	1671	1671	1671	1671	3167
93	20231204	172600	167774215	1671	1671	1671	1671	0
94	20231204	172500	167774215	1671	1671	1671	1671	0
95	20231204	172400	167774215	1671	1671	1671	1671	0
96	20231204	172300	167774215	1671	1671	1671	1671	0
97	20231204	172200	167774215	1671	1671	1671	1671	0
98	20231204	172100	167774215	1671	1671	1671	1671	0
99	20231204	172000	167774215	1671	1671	1671	1671	0
100	20231204	171900	167774215	1671	1671	1671	1671	0
101	20231204	171800	167774215	1671	1671	1671	1671	0
102	20231204	171700	167774215	1671	1671	1671	1671	0
103	20231204	171600	167774215	1671	1671	1671	1671	0
104	20231204	171500	167774215	1671	1671	1671	1671	0
105	20231204	171400	167774215	1671	1671	1671	1671	0
106	20231204	171300	167774215	1671	1671	1671	1671	0
107	20231204	171200	167774215	1671	1671	1671	1671	0
108	20231204	171100	167774215	1671	1671	1671	1671	0
109	20231204	171000	167774215	1671	1671	1671	1671	0
110	20231204	170900	167774215	1671	1671	1671	1671	0
111	20231204	170800	167774215	1671	1671	1671	1671	0
112	20231204	170700	167774215	1671	1671	1671	1671	0
113	20231204	170600	167774215	1671	1671	1671	1671	0
114	20231204	170500	167774215	1671	1671	1671	1671	0
115	20231204	170400	167774215	1671	1671	1671	1671	0
116	20231204	170300	167774215	1671	1671	1671	1671	0
117	20231204	170200	167774215	1671	1671	1671	1671	0
118	20231204	170100	167774215	1671	1671	1671	1671	0
119	20231204	170000	167774215	1671	1671	1671	1671	0
120	20231204	165900	167774215	1671	1671	1671	1671	0
121	20231204	165800	167774215	1671	1671	1671	1671	0
122	20231204	165700	167774215	1671	1671	1671	1671	3167
123	20231204	165600	167774215	1671	1671	1671	1671	0
124	20231204	165500	167774215	1671	1671	1671	1671	0
125	20231204	165400	167774215	1671	1671	1671	1671	0
126	20231204	165300	167774215	1671	1671	1671	1671	0
127	20231204	165200	167774215	1671	1671	1671	1671	0
128	20231204	165100	167774215	1671	1671	1671	1671	0
129	20231204	165000	167774215	1671	1671	1671	1671	0
130	20231204	164900	167774215	1671	1671	1671	1671	0
131	20231204	164800	167774215	1671	1671	1671	1671	0
132	20231204	164700	167774215	1671	1671	1671	1671	0
133	20231204	164600	167774215	1671	1671	1671	1671	0
134	20231204	164500	167774215	1671	1671	1671	1671	0
135	20231204	164400	167774215	1671	1671	1671	1671	0
136	20231204	164300	167774215	1671	1671	1671	1671	0
137	20231204	164200	167774215	1671	1671	1671	1671	0
138	20231204	164100	167774215	1671	1671	1671	1671	0
139	20231204	164000	167774215	1671	1671	1671	1671	0
140	20231204	163900	167774215	1671	1671	1671	1671	0
141	20231204	163800	167774215	1671	1671	1671	1671	0
142	20231204	163700	167774215	1671	1671	1671	1671	0
143	20231204	163600	167774215	1671	1671	1671	1671	0
144	20231204	163500	167774215	1671	1671	1671	1671	0
145	20231204	163400	167774215	1671	1671	1671	1671	0
146	20231204	163300	167774215	1671	1671	1671	1671	0
147	20231204	163200	167774215	1671	1671	1671	1671	0
148	20231204	163100	167774215	1671	1671	1671	1671	0
149	20231204	163000	167774215	1671	1671	1671	1671	0
150	20231204	162900	167774215	1671	1671	1671	1671	0
151	20231204	162800	167774215	1671	1671	1671	1671	0
152	20231204	162700	167774215	1671	1671	1671	1671	3167
153	20231204	162600	167774215	1671	1671	1671	1671	0
154	20231204	162500	167774215	1671	1671	1671	1671	0
155	20231204	162400	167774215	1671	1671	1671	1671	0
156	20231204	162300	167774215	1671	1671	1671	1671	0
157	20231204	162200	167774215	1671	1671	1671	1671	0
158	20231204	162100	167774215	1671	1671	1671	1671	0
159	20231204	162000	167774215	1671	1671	1671	1671	0
160	20231204	161900	167774215	1671	1671	1671	1671	0
161	20231204	161800	167774215	1671	1671	1671	1671	0
162	20231204	161700	167774215	1671	1671	1671	1671	0
163	20231204	161600	167774215	1671	1671	1671	1671	0
164	20231204	161500	167774215	1671	1671	1671	1671	0
165	20231204	161400	167774215	1671	1671	1671	1671	0
166	20231204	161300	167774215	1671	1671	1671	1671	0
167	20231204	161200	167774215	1671	1671	1671	1671	0
168	20231204	161100	167774215	1671	1671	1671	1671	0
169	20231204	161000	167774215	1671	1671	1671	1671	0
170	20231204	160900	167774215	1671	1671	1671	1671	0
171	20231204	160800	167774215	1671	1671	1671	1671	0
172	20231204	160700	167774215	1671	1671	1671	1671	0
173	20231204	160600	167774215	1671	1671	1671	1671	0
174	20231204	160500	167774215	1671	1671	1671	1671	0
175	20231204	160400	167774215	1671	1671	1671	1671	0
176	20231204	160300	167774215	1671	1671	1671	1671	0
177	20231204	160200	167774215	1671	1671	1671	1671	0
178	20231204	160100	167774215	1671	1671	1671	1671	0
179	20231204	160000	167774215	1671	1671	1671	1671	0
180	20231204	155900	167774215	1671	1671	1671	1671	0
181	20231204	155800	167774215	1671	1671	1671	1671	0
182	20231204	155700	167774215	1671	1671	1671	1671	3167
183	20231204	155600	167774215	1671	1671	1671	1671	0
184	20231204	155500	167774215	1671	1671	1671	1671	0
185	20231204	155400	167774215	1671	1671	1671	1671	0
186	20231204	155300	167774215	1671	1671	1671	1671	0
187	20231204	155200	167774215	1671	1671	1671	1671	0
188	20231204	155100	167774215	1671	1671	1671	1671	0
189	20231204	155000	167774215	1671	1671	1671	1671	0
190	20231204	154900	167774215	1671	1671	1671	1671	0
191	20231204	154800	167774215	1671	1671	1671	1671	0
192	20231204	154700	167774215	1671	1671	1671	1671	0
193	20231204	154600	167774215	1671	1671	1671	1671	0
194	20231204	154500	167774215	1671	1671	1671	1671	0
195	20231204	154400	167774215	1671	1671	1671	1671	0
196	20231204	154300	167774215	1671	1671	1671	1671	0
197	20231204	154200	167774215	1671	1671	1671	1671	0
198	20231204	154100	167774215	1671	1671	1671	1671	0
199	20231204	154000	167774215	1671	1671	1671	1671	0
200	20231204	153900	167774215	1671	1671	1671	1671	0
201	20231204	153800	167774215	1671	1671	1671	1671	0
202	20231204	153700	167774215	1671	1671	1671	1671	0
203	20231204	153600	167774215	1671	1671	1671	1671	0
204	20231204	153500	167774215	1671	1671	1671	1671	0
205	20231204	153400	167774215	1671	1671	1671	1671	0
206	20231204	153300	167774215	1671	1671	1671	1671	0
207	20231204	153200	167774215	1671	1671	1671	1671	0
208	20231204	153100	167774215	1671	1671	1671	1671	0
209	20231204	153000	167774215	1671	1671	1671	1671	3167
210	20231204	152900	162482158	1678	1678	1678	1678	0
211	20231204	152800	162482158	1678	1678	1678	1678	0
212	20231204	152700	162482158	1678	1678	1678	1678	0
213	20231204	152600	162482158	1678	1678	1678	1678	0
214	20231204	152500	162482158	1678	1678	1678	1678	0
215	20231204	152400	162482158	1678	1678	1678	1678	0
216	20231204	152300	162482158	1678	1678	1678	1678	0
217	20231204	152200	162482158	1678	1678	1678	1678	0
218	20231204	152100	162482158	1678	1678	1678	1678	0
219	20231204	152000	162482158	1678	1678	1678	1678	0
220	20231204	151900	162482158	1678	1679	1679	1671	12
221	20231204	151800	162462027	1671	1671	1671	1671	320
222	20231204	151700	161927307	1671	1671	1671	1671	0
223	20231204	151600	161927307	1671	1672	1672	1671	62
224	20231204	151500	161823704	1671	1671	1671	1671	18
225	20231204	151400	161793626	1680	1680	1680	1680	0
226	20231204	151300	161793626	1680	1672	1680	1672	300
227	20231204	151200	161290036	1671	1671	1671	1671	112
228	20231204	151100	161102884	1672	1671	1672	1671	373
229	20231204	151000	160479440	1672	1672	1672	1672	160
230	20231204	150900	160211920	1672	1672	1672	1672	63
231	20231204	150800	160106584	1672	1672	1672	1672	36
232	20231204	150700	160046392	1672	1672	1672	1672	9
233	20231204	150600	160031344	1672	1672	1672	1672	19
234	20231204	150500	159999576	1679	1679	1679	1679	0
235	20231204	150400	159999576	1679	1679	1679	1679	0
236	20231204	150300	159999576	1679	1679	1679	1679	66
237	20231204	150200	159888762	1679	1679	1679	1679	4
238	20231204	150100	159882046	1680	1672	1680	1672	46
239	20231204	150000	159805114	1672	1672	1672	1672	1388
240	20231204	145900	157484378	1676	1676	1676	1676	0
241	20231204	145800	157484378	1676	1676	1676	1676	2
242	20231204	145700	157481026	1675	1675	1675	1675	0
243	20231204	145600	157481026	1675	1675	1675	1675	0
244	20231204	145500	157481026	1675	1672	1675	1672	13
245	20231204	145400	157459263	1672	1672	1672	1672	50
246	20231204	145300	157375663	1672	1679	1679	1672	736
247	20231204	145200	156144230	1679	1679	1679	1679	9
248	20231204	145100	156129119	1677	1676	1677	1676	28
249	20231204	145000	156082164	1675	1675	1675	1675	1
250	20231204	144900	156080489	1675	1675	1675	1675	12
251	20231204	144800	156060389	1675	1674	1675	1674	60
252	20231204	144700	155959939	1674	1671	1674	1671	589
253	20231204	144600	154975570	1672	1672	1672	1672	24
254	20231204	144500	154935442	1680	1680	1680	1680	0
255	20231204	144400	154935442	1680	1680	1680	1680	0
256	20231204	144300	154935442	1680	1680	1680	1680	0
257	20231204	144200	154935442	1680	1680	1680	1680	0
258	20231204	144100	154935442	1680	1680	1680	1680	30
259	20231204	144000	154885042	1680	1680	1680	1680	0
260	20231204	143900	154885042	1680	1680	1680	1680	0
261	20231204	143800	154885042	1680	1680	1680	1680	0
262	20231204	143700	154885042	1680	1680	1680	1680	0
263	20231204	143600	154885042	1680	1680	1680	1680	0
264	20231204	143500	154885042	1680	1680	1680	1680	0
265	20231204	143400	154885042	1680	1680	1680	1680	0
266	20231204	143300	154885042	1680	1678	1680	1678	1000
267	20231204	143200	153205813	1671	1671	1671	1671	0
268	20231204	143100	153205813	1671	1673	1673	1671	82
269	20231204	143000	153068767	1673	1673	1673	1673	0
270	20231204	142900	153068767	1673	1672	1673	1672	138
271	20231204	142800	152838003	1671	1671	1671	1671	29
272	20231204	142700	152789544	1671	1671	1671	1671	39
273	20231204	142600	152724375	1671	1671	1671	1671	0
274	20231204	142500	152724375	1671	1671	1671	1671	11
275	20231204	142400	152705994	1670	1670	1670	1670	0
276	20231204	142300	152705994	1670	1670	1670	1670	0
277	20231204	142200	152705994	1670	1670	1670	1670	0
278	20231204	142100	152705994	1670	1670	1670	1670	0
279	20231204	142000	152705994	1670	1670	1670	1670	239
280	20231204	141900	152306864	1670	1670	1670	1670	0
281	20231204	141800	152306864	1670	1670	1670	1670	0
282	20231204	141700	152306864	1670	1670	1670	1670	200
283	20231204	141600	151972864	1670	1670	1670	1670	39
284	20231204	141500	151907734	1670	1670	1670	1670	0
285	20231204	141400	151907734	1670	1670	1670	1670	0
286	20231204	141300	151907734	1670	1670	1670	1670	83
287	20231204	141200	151769124	1670	1670	1670	1670	0
288	20231204	141100	151769124	1670	1670	1670	1670	0
289	20231204	141000	151769124	1670	1670	1670	1670	0
290	20231204	140900	151769124	1670	1670	1670	1670	0
291	20231204	140800	151769124	1670	1670	1670	1670	39
292	20231204	140700	151703994	1670	1670	1670	1670	0
293	20231204	140600	151703994	1670	1670	1670	1670	1
294	20231204	140500	151702324	1675	1675	1675	1675	6
295	20231204	140400	151692274	1670	1670	1670	1670	12
296	20231204	140300	151672234	1674	1674	1674	1674	0
297	20231204	140200	151672234	1674	1674	1674	1674	0
298	20231204	140100	151672234	1674	1674	1674	1674	0
299	20231204	140000	151672234	1674	1674	1674	1674	274
300	20231204	135900	151213558	1670	1670	1670	1670	0
301	20231204	135800	151213558	1670	1670	1670	1670	0
302	20231204	135700	151213558	1670	1670	1670	1670	0
303	20231204	135600	151213558	1670	1670	1670	1670	0
304	20231204	135500	151213558	1670	1670	1670	1670	0
305	20231204	135400	151213558	1670	1670	1670	1670	0
306	20231204	135300	151213558	1670	1670	1670	1670	44
307	20231204	135200	151140078	1673	1673	1673	1673	0
308	20231204	135100	151140078	1673	1673	1673	1673	234
309	20231204	135000	150748596	1673	1673	1673	1673	0
310	20231204	134900	150748596	1673	1673	1673	1673	100
311	20231204	134800	150581296	1673	1673	1673	1673	0
312	20231204	134700	150581296	1673	1673	1673	1673	0
313	20231204	134600	150581296	1673	1673	1673	1673	0
314	20231204	134500	150581296	1673	1673	1673	1673	0
315	20231204	134400	150581296	1673	1673	1673	1673	0
316	20231204	134300	150581296	1673	1673	1673	1673	250
317	20231204	134200	150163046	1673	1673	1673	1673	10
318	20231204	134100	150146316	1669	1669	1669	1669	2
319	20231204	134000	150142978	1668	1668	1668	1668	0
320	20231204	133900	150142978	1668	1668	1668	1668	0
321	20231204	133800	150142978	1668	1668	1668	1668	0
322	20231204	133700	150142978	1668	1668	1668	1668	0
323	20231204	133600	150142978	1668	1668	1668	1668	0
324	20231204	133500	150142978	1668	1668	1668	1668	74
325	20231204	133400	150019546	1673	1673	1673	1673	200
326	20231204	133300	149684946	1673	1673	1673	1673	50
327	20231204	133200	149601296	1674	1674	1674	1674	0
328	20231204	133100	149601296	1674	1674	1674	1674	0
329	20231204	133000	149601296	1674	1674	1674	1674	2
330	20231204	132900	149597948	1668	1668	1668	1668	0
331	20231204	132800	149597948	1668	1668	1668	1668	0
332	20231204	132700	149597948	1668	1668	1668	1668	0
333	20231204	132600	149597948	1668	1668	1668	1668	0
334	20231204	132500	149597948	1668	1668	1668	1668	0
335	20231204	132400	149597948	1668	1668	1668	1668	0
336	20231204	132300	149597948	1668	1668	1668	1668	0
337	20231204	132200	149597948	1668	1668	1668	1668	800
338	20231204	132100	148263548	1668	1668	1668	1668	0
339	20231204	132000	148263548	1668	1668	1668	1668	0
340	20231204	131900	148263548	1668	1668	1668	1668	0
341	20231204	131800	148263548	1668	1668	1668	1668	284
342	20231204	131700	147789836	1668	1668	1668	1668	0
343	20231204	131600	147789836	1668	1668	1668	1668	0
344	20231204	131500	147789836	1668	1668	1668	1668	0
345	20231204	131400	147789836	1668	1668	1668	1668	0
346	20231204	131300	147789836	1668	1668	1668	1668	0
347	20231204	131200	147789836	1668	1668	1668	1668	200
348	20231204	131100	147456236	1668	1668	1668	1668	19
349	20231204	131000	147424544	1668	1668	1668	1668	0
350	20231204	130900	147424544	1668	1668	1668	1668	14
351	20231204	130800	147401192	1668	1668	1668	1668	186
352	20231204	130700	147090944	1668	1669	1669	1668	77
353	20231204	130600	146962506	1668	1668	1668	1668	0
354	20231204	130500	146962506	1668	1668	1668	1668	0
355	20231204	130400	146962506	1668	1668	1668	1668	0
356	20231204	130300	146962506	1668	1668	1668	1668	201
357	20231204	130200	146627238	1677	1677	1677	1677	0
358	20231204	130100	146627238	1677	1677	1677	1677	0
359	20231204	130000	146627238	1677	1677	1677	1677	0
360	20231204	125900	146627238	1677	1677	1677	1677	0
361	20231204	125800	146627238	1677	1667	1677	1667	1122
362	20231204	125700	144748748	1667	1667	1667	1667	150
363	20231204	125600	144498698	1666	1666	1666	1666	60
364	20231204	125500	144398738	1667	1667	1667	1667	630
365	20231204	125400	143348528	1667	1667	1667	1667	0
366	20231204	125300	143348528	1667	1667	1667	1667	0
367	20231204	125200	143348528	1667	1667	1667	1667	80
368	20231204	125100	143215168	1667	1667	1667	1667	0
369	20231204	125000	143215168	1667	1667	1667	1667	120
370	20231204	124900	143015128	1667	1667	1667	1667	324
371	20231204	124800	142475020	1667	1668	1668	1667	192
372	20231204	124700	142154766	1668	1668	1668	1668	0
373	20231204	124600	142154766	1668	1668	1668	1668	0
374	20231204	124500	142154766	1668	1668	1668	1668	1
375	20231204	124400	142153098	1668	1668	1668	1668	0
376	20231204	124300	142153098	1668	1668	1668	1668	0
377	20231204	124200	142153098	1668	1668	1668	1668	0
378	20231204	124100	142153098	1668	1668	1668	1668	0
379	20231204	124000	142153098	1668	1668	1668	1668	0
380	20231204	123900	142153098	1668	1668	1668	1668	1139
381	20231204	123800	140253246	1670	1670	1670	1670	0
382	20231204	123700	140253246	1670	1670	1670	1670	0
383	20231204	123600	140253246	1670	1670	1670	1670	0
384	20231204	123500	140253246	1670	1670	1670	1670	88
385	20231204	123400	140106286	1673	1673	1673	1673	44
386	20231204	123300	140032674	1673	1673	1673	1673	0
387	20231204	123200	140032674	1673	1673	1673	1673	0
388	20231204	123100	140032674	1673	1673	1673	1673	137
389	20231204	123000	139803473	1673	1673	1673	1673	2
390	20231204	122900	139800127	1673	1673	1673	1673	72
391	20231204	122800	139679671	1673	1673	1673	1673	0
392	20231204	122700	139679671	1673	1673	1673	1673	1
393	20231204	122600	139677998	1668	1668	1668	1668	0
394	20231204	122500	139677998	1668	1668	1668	1668	0
395	20231204	122400	139677998	1668	1668	1668	1668	18
396	20231204	122300	139647974	1668	1668	1668	1668	0
397	20231204	122200	139647974	1668	1668	1668	1668	0
398	20231204	122100	139647974	1668	1668	1668	1668	4
399	20231204	122000	139641302	1668	1668	1668	1668	0
400	20231204	121900	139641302	1668	1668	1668	1668	0
401	20231204	121800	139641302	1668	1668	1668	1668	0
402	20231204	121700	139641302	1668	1668	1668	1668	0
403	20231204	121600	139641302	1668	1668	1668	1668	0
404	20231204	121500	139641302	1668	1668	1668	1668	0
405	20231204	121400	139641302	1668	1668	1668	1668	1
406	20231204	121300	139639634	1671	1671	1671	1671	0
407	20231204	121200	139639634	1671	1671	1671	1671	291
408	20231204	121100	139153373	1669	1669	1669	1669	101
409	20231204	121000	138984804	1669	1669	1669	1669	0
410	20231204	120900	138984804	1669	1669	1669	1669	3
411	20231204	120800	138979797	1666	1666	1666	1666	80
412	20231204	120700	138846517	1667	1667	1667	1667	7
413	20231204	120600	138834848	1669	1669	1669	1669	2
414	20231204	120500	138831510	1669	1669	1669	1669	3
415	20231204	120400	138826503	1669	1669	1669	1669	0
416	20231204	120300	138826503	1669	1669	1669	1669	0
417	20231204	120200	138826503	1669	1669	1669	1669	0
418	20231204	120100	138826503	1669	1669	1669	1669	0
419	20231204	120000	138826503	1669	1669	1669	1669	57
420	20231204	115900	138731370	1669	1669	1669	1669	153
421	20231204	115800	138476013	1666	1666	1666	1666	0
422	20231204	115700	138476013	1666	1666	1666	1666	17
423	20231204	115600	138447691	1665	1667	1667	1665	1000
424	20231204	115500	136782362	1665	1665	1665	1665	0
425	20231204	115400	136782362	1665	1666	1666	1665	100
426	20231204	115300	136615766	1669	1669	1669	1669	0
427	20231204	115200	136615766	1669	1669	1669	1669	285
428	20231204	115100	136140101	1665	1665	1665	1665	0
429	20231204	115000	136140101	1665	1665	1665	1665	200
430	20231204	114900	135807101	1665	1665	1665	1665	272
431	20231204	114800	135354221	1665	1665	1665	1665	197
432	20231204	114700	135026216	1665	1665	1665	1665	0
433	20231204	114600	135026216	1665	1665	1665	1665	13
434	20231204	114500	135004571	1665	1665	1665	1665	203
435	20231204	114400	134666576	1664	1664	1664	1664	0
436	20231204	114300	134666576	1664	1664	1664	1664	0
437	20231204	114200	134666576	1664	1664	1664	1664	0
438	20231204	114100	134666576	1664	1664	1664	1664	106
439	20231204	114000	134490192	1661	1664	1664	1661	2031
440	20231204	113900	131114870	1664	1664	1664	1663	913
441	20231204	113800	129596398	1664	1664	1664	1664	28
442	20231204	113700	129549806	1664	1664	1664	1664	319
443	20231204	113600	129018990	1665	1665	1665	1665	4
444	20231204	113500	129012330	1665	1665	1665	1665	240
445	20231204	113400	128612730	1665	1665	1665	1665	92
446	20231204	113300	128459550	1665	1665	1665	1665	1
447	20231204	113200	128457885	1664	1664	1664	1664	2162
448	20231204	113100	124860317	1664	1664	1664	1664	360
449	20231204	113000	124261277	1664	1664	1664	1664	14
450	20231204	112900	124237981	1664	1664	1664	1664	10
451	20231204	112800	124221341	1664	1664	1664	1664	0
452	20231204	112700	124221341	1664	1664	1664	1664	0
453	20231204	112600	124221341	1664	1664	1664	1664	196
454	20231204	112500	123895197	1663	1663	1663	1663	0
455	20231204	112400	123895197	1663	1663	1663	1663	150
456	20231204	112300	123645747	1664	1664	1664	1664	381
457	20231204	112200	123011763	1664	1664	1664	1664	0
458	20231204	112100	123011763	1664	1664	1664	1664	500
459	20231204	112000	122179763	1664	1664	1664	1664	76
460	20231204	111900	122053299	1665	1665	1665	1665	7
461	20231204	111800	122041644	1665	1665	1665	1665	0
462	20231204	111700	122041644	1665	1665	1665	1665	626
463	20231204	111600	120999354	1664	1664	1664	1664	0
464	20231204	111500	120999354	1664	1664	1664	1664	0
465	20231204	111400	120999354	1664	1664	1664	1664	0
466	20231204	111300	120999354	1664	1664	1664	1664	0
467	20231204	111200	120999354	1664	1664	1664	1664	0
468	20231204	111100	120999354	1664	1664	1664	1664	0
469	20231204	111000	120999354	1664	1664	1664	1664	0
470	20231204	110900	120999354	1664	1664	1664	1664	78
471	20231204	110800	120869562	1664	1664	1664	1664	0
472	20231204	110700	120869562	1664	1664	1664	1664	200
473	20231204	110600	120536762	1664	1664	1664	1664	0
474	20231204	110500	120536762	1664	1664	1664	1664	1
475	20231204	110400	120535098	1663	1663	1663	1663	0
476	20231204	110300	120535098	1663	1662	1663	1662	11879
477	20231204	110200	100792067	1662	1662	1662	1662	300
478	20231204	110100	100293467	1663	1661	1663	1661	611
479	20231204	110000	99278374	1663	1663	1663	1663	92
480	20231204	105900	99125378	1663	1667	1667	1662	3166
481	20231204	105800	93853549	1666	1665	1666	1665	504
482	20231204	105700	93014357	1665	1665	1665	1665	193
483	20231204	105600	92693012	1663	1663	1663	1663	0
484	20231204	105500	92693012	1663	1663	1663	1663	0
485	20231204	105400	92693012	1663	1663	1663	1663	20
486	20231204	105300	92659752	1664	1664	1664	1664	50
487	20231204	105200	92576552	1664	1664	1664	1664	0
488	20231204	105100	92576552	1664	1664	1664	1664	809
489	20231204	105000	91230376	1664	1664	1664	1664	164
490	20231204	104900	90957480	1664	1664	1664	1664	0
491	20231204	104800	90957480	1664	1665	1665	1664	12
492	20231204	104700	90937507	1665	1665	1665	1665	0
493	20231204	104600	90937507	1665	1665	1665	1665	203
494	20231204	104500	90599512	1665	1665	1665	1665	0
495	20231204	104400	90599512	1665	1665	1665	1665	201
496	20231204	104300	90264847	1665	1665	1665	1665	0
497	20231204	104200	90264847	1665	1665	1665	1665	600
498	20231204	104100	89265847	1665	1665	1665	1665	0
499	20231204	104000	89265847	1665	1663	1665	1663	557
500	20231204	103900	88339042	1663	1663	1663	1663	0
501	20231204	103800	88339042	1663	1663	1663	1663	79
502	20231204	103700	88207665	1664	1664	1664	1664	0
503	20231204	103600	88207665	1664	1664	1664	1664	0
504	20231204	103500	88207665	1664	1664	1664	1664	3
505	20231204	103400	88202673	1664	1664	1664	1664	0
506	20231204	103300	88202673	1664	1665	1665	1664	693
507	20231204	103200	87048953	1665	1665	1665	1665	0
508	20231204	103100	87048953	1665	1665	1665	1665	32
509	20231204	103000	86995673	1665	1665	1665	1665	2
510	20231204	102900	86992343	1664	1664	1664	1664	435
511	20231204	102800	86268503	1663	1663	1663	1663	0
512	20231204	102700	86268503	1663	1663	1663	1663	0
513	20231204	102600	86268503	1663	1663	1663	1663	0
514	20231204	102500	86268503	1663	1663	1663	1663	0
515	20231204	102400	86268503	1663	1663	1663	1663	0
516	20231204	102300	86268503	1663	1663	1663	1663	0
517	20231204	102200	86268503	1663	1663	1663	1663	0
518	20231204	102100	86268503	1663	1663	1663	1663	0
519	20231204	102000	86268503	1663	1663	1663	1663	0
520	20231204	101900	86268503	1663	1663	1663	1663	0
521	20231204	101800	86268503	1663	1663	1663	1663	546
522	20231204	101700	85360505	1663	1663	1663	1663	454
523	20231204	101600	84605503	1662	1661	1662	1661	310
524	20231204	101500	84090284	1662	1662	1662	1662	0
525	20231204	101400	84090284	1662	1662	1662	1662	3
526	20231204	101300	84085298	1662	1662	1662	1662	22
527	20231204	101200	84048734	1660	1661	1661	1660	92
528	20231204	101100	83896012	1661	1661	1661	1661	0
529	20231204	101000	83896012	1661	1661	1661	1661	0
530	20231204	100900	83896012	1661	1662	1662	1661	352
531	20231204	100800	83311339	1662	1662	1662	1662	408
532	20231204	100700	82633243	1663	1663	1663	1663	52
533	20231204	100600	82546767	1664	1664	1664	1664	50
534	20231204	100500	82463567	1664	1665	1665	1664	102
535	20231204	100400	82293788	1662	1662	1662	1662	240
536	20231204	100300	81894908	1663	1663	1663	1663	0
537	20231204	100200	81894908	1663	1662	1663	1662	1817
538	20231204	100100	78874980	1662	1662	1662	1662	201
539	20231204	100000	78540918	1665	1665	1665	1665	10
540	20231204	095900	78524268	1665	1665	1665	1665	300
541	20231204	095800	78024768	1662	1662	1662	1662	5
542	20231204	095700	78016458	1662	1662	1662	1662	0
543	20231204	095600	78016458	1662	1661	1662	1661	83
544	20231204	095500	77878513	1660	1661	1661	1660	1100
545	20231204	095400	76052510	1661	1661	1661	1661	0
546	20231204	095300	76052510	1661	1660	1661	1660	429
547	20231204	095200	75340369	1659	1659	1659	1659	1
548	20231204	095100	75338710	1660	1660	1661	1660	405
549	20231204	095000	74666393	1661	1661	1661	1661	0
550	20231204	094900	74666393	1661	1661	1661	1661	0
551	20231204	094800	74666393	1661	1660	1661	1660	636
552	20231204	094700	73610497	1660	1661	1661	1660	200
553	20231204	094600	73278411	1665	1665	1665	1665	50
554	20231204	094500	73195161	1665	1665	1665	1665	3
555	20231204	094400	73190166	1660	1667	1667	1660	3925
556	20231204	094300	66656459	1668	1668	1668	1668	104
557	20231204	094200	66482987	1669	1669	1669	1669	100
558	20231204	094100	66316087	1669	1673	1673	1669	481
559	20231204	094000	65512578	1673	1673	1673	1673	100
560	20231204	093900	65345278	1673	1673	1673	1673	2
561	20231204	093800	65341932	1669	1669	1669	1669	10
562	20231204	093700	65325242	1673	1673	1673	1669	503
563	20231204	093600	64485722	1673	1673	1673	1673	1
564	20231204	093500	64484049	1670	1669	1670	1669	223
565	20231204	093400	64111826	1669	1670	1670	1669	569
566	20231204	093300	63161650	1674	1675	1675	1674	443
567	20231204	093200	62419688	1672	1672	1674	1672	731
568	20231204	093100	61197156	1672	1664	1672	1664	1363
569	20231204	093000	58925517	1664	1663	1664	1659	3324
570	20231204	092900	53404612	1664	1662	1664	1661	1839
571	20231204	092800	50349261	1662	1660	1662	1660	559
572	20231204	092700	49420899	1660	1660	1660	1660	299
573	20231204	092600	48924559	1660	1663	1663	1660	539
574	20231204	092500	48029571	1664	1661	1664	1661	2
575	20231204	092400	48026246	1660	1660	1660	1660	0
576	20231204	092300	48026246	1660	1660	1660	1660	0
577	20231204	092200	48026246	1660	1661	1661	1660	51
578	20231204	092100	47941584	1662	1664	1664	1662	3
579	20231204	092000	47936594	1656	1656	1656	1656	0
580	20231204	091900	47936594	1656	1656	1656	1656	0
581	20231204	091800	47936594	1656	1655	1656	1652	3443
582	20231204	091700	42238281	1655	1656	1656	1655	785
583	20231204	091600	40938508	1656	1659	1659	1656	503
584	20231204	091500	40104839	1659	1658	1659	1658	24
585	20231204	091400	40065043	1658	1659	1659	1658	561
586	20231204	091300	39134754	1659	1658	1659	1658	480
587	20231204	091200	38338544	1655	1655	1655	1655	0
588	20231204	091100	38338544	1655	1652	1655	1652	728
589	20231204	091000	37134676	1650	1652	1652	1650	1705
590	20231204	090900	34320381	1652	1652	1652	1652	323
591	20231204	090800	33786785	1655	1655	1655	1655	314
592	20231204	090700	33267115	1652	1656	1656	1652	753
593	20231204	090600	32022759	1656	1659	1659	1653	3455
594	20231204	090500	26304708	1659	1672	1672	1659	580
595	20231204	090400	25341461	1655	1666	1675	1655	4501
596	20231204	090300	17888943	1655	1655	1674	1655	1923
597	20231204	090200	14699883	1655	1656	1678	1655	2464
598	20231204	090100	10589446	1663	1679	1679	1656	2941
599	20231204	090000	5676569	1680	1670	1680	1670	3396