KissMeData/079650/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194900	36043700	1662	1662	1662	1662	1490
3	20231204	194800	36043700	1662	1662	1662	1662	0
4	20231204	194700	36043700	1662	1662	1662	1662	0
5	20231204	194600	36043700	1662	1662	1662	1662	0
6	20231204	194500	36043700	1662	1662	1662	1662	0
7	20231204	194400	36043700	1662	1662	1662	1662	0
8	20231204	194300	36043700	1662	1662	1662	1662	0
9	20231204	194200	36043700	1662	1662	1662	1662	0
10	20231204	194100	36043700	1662	1662	1662	1662	0
11	20231204	194000	36043700	1662	1662	1662	1662	0
12	20231204	193900	36043700	1662	1662	1662	1662	0
13	20231204	193800	36043700	1662	1662	1662	1662	0
14	20231204	193700	36043700	1662	1662	1662	1662	0
15	20231204	193600	36043700	1662	1662	1662	1662	0
16	20231204	193500	36043700	1662	1662	1662	1662	0
17	20231204	193400	36043700	1662	1662	1662	1662	0
18	20231204	193300	36043700	1662	1662	1662	1662	0
19	20231204	193200	36043700	1662	1662	1662	1662	0
20	20231204	193100	36043700	1662	1662	1662	1662	0
21	20231204	193000	36043700	1662	1662	1662	1662	0
22	20231204	192900	36043700	1662	1662	1662	1662	0
23	20231204	192800	36043700	1662	1662	1662	1662	0
24	20231204	192700	36043700	1662	1662	1662	1662	0
25	20231204	192600	36043700	1662	1662	1662	1662	0
26	20231204	192500	36043700	1662	1662	1662	1662	0
27	20231204	192400	36043700	1662	1662	1662	1662	0
28	20231204	192300	36043700	1662	1662	1662	1662	0
29	20231204	192200	36043700	1662	1662	1662	1662	0
30	20231204	192100	36043700	1662	1662	1662	1662	0
31	20231204	192000	36043700	1662	1662	1662	1662	0
32	20231204	191900	36043700	1662	1662	1662	1662	1490
33	20231204	191800	36043700	1662	1662	1662	1662	0
34	20231204	191700	36043700	1662	1662	1662	1662	0
35	20231204	191600	36043700	1662	1662	1662	1662	0
36	20231204	191500	36043700	1662	1662	1662	1662	0
37	20231204	191400	36043700	1662	1662	1662	1662	0
38	20231204	191300	36043700	1662	1662	1662	1662	0
39	20231204	191200	36043700	1662	1662	1662	1662	0
40	20231204	191100	36043700	1662	1662	1662	1662	0
41	20231204	191000	36043700	1662	1662	1662	1662	0
42	20231204	190900	36043700	1662	1662	1662	1662	0
43	20231204	190800	36043700	1662	1662	1662	1662	0
44	20231204	190700	36043700	1662	1662	1662	1662	0
45	20231204	190600	36043700	1662	1662	1662	1662	0
46	20231204	190500	36043700	1662	1662	1662	1662	0
47	20231204	190400	36043700	1662	1662	1662	1662	0
48	20231204	190300	36043700	1662	1662	1662	1662	0
49	20231204	190200	36043700	1662	1662	1662	1662	0
50	20231204	190100	36043700	1662	1662	1662	1662	0
51	20231204	190000	36043700	1662	1662	1662	1662	0
52	20231204	185900	36043700	1662	1662	1662	1662	0
53	20231204	185800	36043700	1662	1662	1662	1662	0
54	20231204	185700	36043700	1662	1662	1662	1662	0
55	20231204	185600	36043700	1662	1662	1662	1662	0
56	20231204	185500	36043700	1662	1662	1662	1662	0
57	20231204	185400	36043700	1662	1662	1662	1662	0
58	20231204	185300	36043700	1662	1662	1662	1662	0
59	20231204	185200	36043700	1662	1662	1662	1662	0
60	20231204	185100	36043700	1662	1662	1662	1662	0
61	20231204	185000	36043700	1662	1662	1662	1662	0
62	20231204	184900	36043700	1662	1662	1662	1662	1490
63	20231204	184800	36043700	1662	1662	1662	1662	0
64	20231204	184700	36043700	1662	1662	1662	1662	0
65	20231204	184600	36043700	1662	1662	1662	1662	0
66	20231204	184500	36043700	1662	1662	1662	1662	0
67	20231204	184400	36043700	1662	1662	1662	1662	0
68	20231204	184300	36043700	1662	1662	1662	1662	0
69	20231204	184200	36043700	1662	1662	1662	1662	0
70	20231204	184100	36043700	1662	1662	1662	1662	0
71	20231204	184000	36043700	1662	1662	1662	1662	0
72	20231204	183900	36043700	1662	1662	1662	1662	0
73	20231204	183800	36043700	1662	1662	1662	1662	0
74	20231204	183700	36043700	1662	1662	1662	1662	0
75	20231204	183600	36043700	1662	1662	1662	1662	0
76	20231204	183500	36043700	1662	1662	1662	1662	0
77	20231204	183400	36043700	1662	1662	1662	1662	0
78	20231204	183300	36043700	1662	1662	1662	1662	0
79	20231204	183200	36043700	1662	1662	1662	1662	0
80	20231204	183100	36043700	1662	1662	1662	1662	0
81	20231204	183000	36043700	1662	1662	1662	1662	0
82	20231204	182900	36043700	1662	1662	1662	1662	0
83	20231204	182800	36043700	1662	1662	1662	1662	0
84	20231204	182700	36043700	1662	1662	1662	1662	0
85	20231204	182600	36043700	1662	1662	1662	1662	0
86	20231204	182500	36043700	1662	1662	1662	1662	0
87	20231204	182400	36043700	1662	1662	1662	1662	0
88	20231204	182300	36043700	1662	1662	1662	1662	0
89	20231204	182200	36043700	1662	1662	1662	1662	0
90	20231204	182100	36043700	1662	1662	1662	1662	0
91	20231204	182000	36043700	1662	1662	1662	1662	0
92	20231204	181900	36043700	1662	1662	1662	1662	1490
93	20231204	181800	36043700	1662	1662	1662	1662	0
94	20231204	181700	36043700	1662	1662	1662	1662	0
95	20231204	181600	36043700	1662	1662	1662	1662	0
96	20231204	181500	36043700	1662	1662	1662	1662	0
97	20231204	181400	36043700	1662	1662	1662	1662	0
98	20231204	181300	36043700	1662	1662	1662	1662	0
99	20231204	181200	36043700	1662	1662	1662	1662	0
100	20231204	181100	36043700	1662	1662	1662	1662	0
101	20231204	181000	36043700	1662	1662	1662	1662	0
102	20231204	180900	36043700	1662	1662	1662	1662	0
103	20231204	180800	36043700	1662	1662	1662	1662	0
104	20231204	180700	36043700	1662	1662	1662	1662	0
105	20231204	180600	36043700	1662	1662	1662	1662	0
106	20231204	180500	36043700	1662	1662	1662	1662	0
107	20231204	180400	36043700	1662	1662	1662	1662	0
108	20231204	180300	36043700	1662	1662	1662	1662	0
109	20231204	180200	36043700	1662	1662	1662	1662	0
110	20231204	180100	36043700	1662	1662	1662	1662	0
111	20231204	180000	36043700	1662	1662	1662	1662	0
112	20231204	175900	36043700	1662	1662	1662	1662	0
113	20231204	175800	36043700	1662	1662	1662	1662	0
114	20231204	175700	36043700	1662	1662	1662	1662	0
115	20231204	175600	36043700	1662	1662	1662	1662	0
116	20231204	175500	36043700	1662	1662	1662	1662	0
117	20231204	175400	36043700	1662	1662	1662	1662	0
118	20231204	175300	36043700	1662	1662	1662	1662	0
119	20231204	175200	36043700	1662	1662	1662	1662	0
120	20231204	175100	36043700	1662	1662	1662	1662	0
121	20231204	175000	36043700	1662	1662	1662	1662	0
122	20231204	174900	36043700	1662	1662	1662	1662	1490
123	20231204	174800	36043700	1662	1662	1662	1662	0
124	20231204	174700	36043700	1662	1662	1662	1662	0
125	20231204	174600	36043700	1662	1662	1662	1662	0
126	20231204	174500	36043700	1662	1662	1662	1662	0
127	20231204	174400	36043700	1662	1662	1662	1662	0
128	20231204	174300	36043700	1662	1662	1662	1662	0
129	20231204	174200	36043700	1662	1662	1662	1662	0
130	20231204	174100	36043700	1662	1662	1662	1662	0
131	20231204	174000	36043700	1662	1662	1662	1662	0
132	20231204	173900	36043700	1662	1662	1662	1662	0
133	20231204	173800	36043700	1662	1662	1662	1662	0
134	20231204	173700	36043700	1662	1662	1662	1662	0
135	20231204	173600	36043700	1662	1662	1662	1662	0
136	20231204	173500	36043700	1662	1662	1662	1662	0
137	20231204	173400	36043700	1662	1662	1662	1662	0
138	20231204	173300	36043700	1662	1662	1662	1662	0
139	20231204	173200	36043700	1662	1662	1662	1662	0
140	20231204	173100	36043700	1662	1662	1662	1662	0
141	20231204	173000	36043700	1662	1662	1662	1662	0
142	20231204	172900	36043700	1662	1662	1662	1662	0
143	20231204	172800	36043700	1662	1662	1662	1662	0
144	20231204	172700	36043700	1662	1662	1662	1662	0
145	20231204	172600	36043700	1662	1662	1662	1662	0
146	20231204	172500	36043700	1662	1662	1662	1662	0
147	20231204	172400	36043700	1662	1662	1662	1662	0
148	20231204	172300	36043700	1662	1662	1662	1662	0
149	20231204	172200	36043700	1662	1662	1662	1662	0
150	20231204	172100	36043700	1662	1662	1662	1662	0
151	20231204	172000	36043700	1662	1662	1662	1662	0
152	20231204	171900	36043700	1662	1662	1662	1662	1490
153	20231204	171800	36043700	1662	1662	1662	1662	0
154	20231204	171700	36043700	1662	1662	1662	1662	0
155	20231204	171600	36043700	1662	1662	1662	1662	0
156	20231204	171500	36043700	1662	1662	1662	1662	0
157	20231204	171400	36043700	1662	1662	1662	1662	0
158	20231204	171300	36043700	1662	1662	1662	1662	0
159	20231204	171200	36043700	1662	1662	1662	1662	0
160	20231204	171100	36043700	1662	1662	1662	1662	0
161	20231204	171000	36043700	1662	1662	1662	1662	0
162	20231204	170900	36043700	1662	1662	1662	1662	0
163	20231204	170800	36043700	1662	1662	1662	1662	0
164	20231204	170700	36043700	1662	1662	1662	1662	0
165	20231204	170600	36043700	1662	1662	1662	1662	0
166	20231204	170500	36043700	1662	1662	1662	1662	0
167	20231204	170400	36043700	1662	1662	1662	1662	0
168	20231204	170300	36043700	1662	1662	1662	1662	0
169	20231204	170200	36043700	1662	1662	1662	1662	0
170	20231204	170100	36043700	1662	1662	1662	1662	0
171	20231204	170000	36043700	1662	1662	1662	1662	0
172	20231204	165900	36043700	1662	1662	1662	1662	0
173	20231204	165800	36043700	1662	1662	1662	1662	0
174	20231204	165700	36043700	1662	1662	1662	1662	0
175	20231204	165600	36043700	1662	1662	1662	1662	0
176	20231204	165500	36043700	1662	1662	1662	1662	0
177	20231204	165400	36043700	1662	1662	1662	1662	0
178	20231204	165300	36043700	1662	1662	1662	1662	0
179	20231204	165200	36043700	1662	1662	1662	1662	0
180	20231204	165100	36043700	1662	1662	1662	1662	0
181	20231204	165000	36043700	1662	1662	1662	1662	0
182	20231204	164900	36043700	1662	1662	1662	1662	1490
183	20231204	164800	36043700	1662	1662	1662	1662	0
184	20231204	164700	36043700	1662	1662	1662	1662	0
185	20231204	164600	36043700	1662	1662	1662	1662	0
186	20231204	164500	36043700	1662	1662	1662	1662	0
187	20231204	164400	36043700	1662	1662	1662	1662	0
188	20231204	164300	36043700	1662	1662	1662	1662	0
189	20231204	164200	36043700	1662	1662	1662	1662	0
190	20231204	164100	36043700	1662	1662	1662	1662	0
191	20231204	164000	36043700	1662	1662	1662	1662	0
192	20231204	163900	36043700	1662	1662	1662	1662	0
193	20231204	163800	36043700	1662	1662	1662	1662	0
194	20231204	163700	36043700	1662	1662	1662	1662	0
195	20231204	163600	36043700	1662	1662	1662	1662	0
196	20231204	163500	36043700	1662	1662	1662	1662	0
197	20231204	163400	36043700	1662	1662	1662	1662	0
198	20231204	163300	36043700	1662	1662	1662	1662	0
199	20231204	163200	36043700	1662	1662	1662	1662	0
200	20231204	163100	36043700	1662	1662	1662	1662	0
201	20231204	163000	36043700	1662	1662	1662	1662	0
202	20231204	162900	36043700	1662	1662	1662	1662	0
203	20231204	162800	36043700	1662	1662	1662	1662	0
204	20231204	162700	36043700	1662	1662	1662	1662	0
205	20231204	162600	36043700	1662	1662	1662	1662	0
206	20231204	162500	36043700	1662	1662	1662	1662	0
207	20231204	162400	36043700	1662	1662	1662	1662	0
208	20231204	162300	36043700	1662	1662	1662	1662	0
209	20231204	162200	36043700	1662	1662	1662	1662	0
210	20231204	162100	36043700	1662	1662	1662	1662	0
211	20231204	162000	36043700	1662	1662	1662	1662	0
212	20231204	161900	36043700	1662	1662	1662	1662	1490
213	20231204	161800	36043700	1662	1662	1662	1662	0
214	20231204	161700	36043700	1662	1662	1662	1662	0
215	20231204	161600	36043700	1662	1662	1662	1662	0
216	20231204	161500	36043700	1662	1662	1662	1662	0
217	20231204	161400	36043700	1662	1662	1662	1662	0
218	20231204	161300	36043700	1662	1662	1662	1662	0
219	20231204	161200	36043700	1662	1662	1662	1662	0
220	20231204	161100	36043700	1662	1662	1662	1662	0
221	20231204	161000	36043700	1662	1662	1662	1662	0
222	20231204	160900	36043700	1662	1662	1662	1662	0
223	20231204	160800	36043700	1662	1662	1662	1662	0
224	20231204	160700	36043700	1662	1662	1662	1662	0
225	20231204	160600	36043700	1662	1662	1662	1662	0
226	20231204	160500	36043700	1662	1662	1662	1662	0
227	20231204	160400	36043700	1662	1662	1662	1662	0
228	20231204	160300	36043700	1662	1662	1662	1662	0
229	20231204	160200	36043700	1662	1662	1662	1662	0
230	20231204	160100	36043700	1662	1662	1662	1662	0
231	20231204	160000	36043700	1662	1662	1662	1662	0
232	20231204	155900	36043700	1662	1662	1662	1662	0
233	20231204	155800	36043700	1662	1662	1662	1662	0
234	20231204	155700	36043700	1662	1662	1662	1662	0
235	20231204	155600	36043700	1662	1662	1662	1662	0
236	20231204	155500	36043700	1662	1662	1662	1662	0
237	20231204	155400	36043700	1662	1662	1662	1662	0
238	20231204	155300	36043700	1662	1662	1662	1662	0
239	20231204	155200	36043700	1662	1662	1662	1662	0
240	20231204	155100	36043700	1662	1662	1662	1662	0
241	20231204	155000	36043700	1662	1662	1662	1662	0
242	20231204	154900	36043700	1662	1662	1662	1662	1490
243	20231204	154800	36043700	1662	1662	1662	1662	0
244	20231204	154700	36043700	1662	1662	1662	1662	0
245	20231204	154600	36043700	1662	1662	1662	1662	0
246	20231204	154500	36043700	1662	1662	1662	1662	0
247	20231204	154400	36043700	1662	1662	1662	1662	0
248	20231204	154300	36043700	1662	1662	1662	1662	0
249	20231204	154200	36043700	1662	1662	1662	1662	0
250	20231204	154100	36043700	1662	1662	1662	1662	0
251	20231204	154000	36043700	1662	1662	1662	1662	0
252	20231204	153900	36043700	1662	1662	1662	1662	0
253	20231204	153800	36043700	1662	1662	1662	1662	0
254	20231204	153700	36043700	1662	1662	1662	1662	0
255	20231204	153600	36043700	1662	1662	1662	1662	0
256	20231204	153500	36043700	1662	1662	1662	1662	0
257	20231204	153400	36043700	1662	1662	1662	1662	0
258	20231204	153300	36043700	1662	1662	1662	1662	0
259	20231204	153200	36043700	1662	1662	1662	1662	0
260	20231204	153100	36043700	1662	1662	1662	1662	0
261	20231204	153000	36043700	1662	1662	1662	1662	1490
262	20231204	152900	33567320	1676	1676	1676	1676	0
263	20231204	152800	33567320	1676	1676	1676	1676	0
264	20231204	152700	33567320	1676	1676	1676	1676	0
265	20231204	152600	33567320	1676	1676	1676	1676	0
266	20231204	152500	33567320	1676	1676	1676	1676	0
267	20231204	152400	33567320	1676	1676	1676	1676	0
268	20231204	152300	33567320	1676	1676	1676	1676	0
269	20231204	152200	33567320	1676	1676	1676	1676	0
270	20231204	152100	33567320	1676	1676	1676	1676	0
271	20231204	152000	33567320	1676	1676	1676	1676	0
272	20231204	151900	33567320	1676	1676	1676	1676	0
273	20231204	151800	33567320	1676	1676	1676	1676	0
274	20231204	151700	33567320	1676	1676	1676	1676	0
275	20231204	151600	33567320	1676	1676	1676	1676	0
276	20231204	151500	33567320	1676	1676	1676	1676	0
277	20231204	151400	33567320	1676	1676	1676	1676	0
278	20231204	151300	33567320	1676	1676	1676	1676	0
279	20231204	151200	33567320	1676	1676	1676	1676	0
280	20231204	151100	33567320	1676	1676	1676	1676	0
281	20231204	151000	33567320	1676	1676	1676	1676	2
282	20231204	150900	33563968	1676	1676	1676	1676	0
283	20231204	150800	33563968	1676	1676	1676	1676	0
284	20231204	150700	33563968	1676	1676	1676	1676	0
285	20231204	150600	33563968	1676	1676	1676	1676	0
286	20231204	150500	33563968	1676	1676	1676	1676	0
287	20231204	150400	33563968	1676	1676	1676	1676	0
288	20231204	150300	33563968	1676	1676	1676	1676	0
289	20231204	150200	33563968	1676	1676	1676	1676	55
290	20231204	150100	33471788	1676	1676	1676	1676	0
291	20231204	150000	33471788	1676	1676	1676	1676	0
292	20231204	145900	33471788	1676	1676	1676	1676	0
293	20231204	145800	33471788	1676	1676	1676	1676	0
294	20231204	145700	33471788	1676	1676	1676	1676	0
295	20231204	145600	33471788	1676	1676	1676	1676	0
296	20231204	145500	33471788	1676	1676	1676	1676	0
297	20231204	145400	33471788	1676	1676	1676	1676	0
298	20231204	145300	33471788	1676	1676	1676	1676	0
299	20231204	145200	33471788	1676	1676	1676	1676	0
300	20231204	145100	33471788	1676	1676	1676	1676	0
301	20231204	145000	33471788	1676	1676	1676	1676	0
302	20231204	144900	33471788	1676	1676	1676	1676	0
303	20231204	144800	33471788	1676	1676	1676	1676	0
304	20231204	144700	33471788	1676	1676	1676	1676	0
305	20231204	144600	33471788	1676	1676	1676	1676	0
306	20231204	144500	33471788	1676	1676	1676	1676	0
307	20231204	144400	33471788	1676	1676	1676	1676	0
308	20231204	144300	33471788	1676	1676	1676	1676	0
309	20231204	144200	33471788	1676	1676	1676	1676	0
310	20231204	144100	33471788	1676	1676	1676	1676	60
311	20231204	144000	33371228	1676	1676	1676	1676	0
312	20231204	143900	33371228	1676	1676	1676	1676	0
313	20231204	143800	33371228	1676	1676	1676	1676	0
314	20231204	143700	33371228	1676	1676	1676	1676	0
315	20231204	143600	33371228	1676	1676	1676	1676	0
316	20231204	143500	33371228	1676	1676	1676	1676	0
317	20231204	143400	33371228	1676	1676	1676	1676	0
318	20231204	143300	33371228	1676	1676	1676	1676	2
319	20231204	143200	33367876	1676	1676	1676	1676	2
320	20231204	143100	33364524	1676	1676	1676	1676	2
321	20231204	143000	33361172	1677	1676	1677	1676	1002
322	20231204	142900	31681819	1676	1676	1676	1676	0
323	20231204	142800	31681819	1676	1676	1676	1676	0
324	20231204	142700	31681819	1676	1676	1676	1676	0
325	20231204	142600	31681819	1676	1676	1676	1676	0
326	20231204	142500	31681819	1676	1676	1676	1676	91
327	20231204	142400	31529303	1674	1674	1674	1674	0
328	20231204	142300	31529303	1674	1674	1674	1674	0
329	20231204	142200	31529303	1674	1674	1674	1674	0
330	20231204	142100	31529303	1674	1675	1675	1674	206
331	20231204	142000	31184358	1677	1677	1677	1677	729
332	20231204	141900	29961825	1677	1677	1677	1677	30
333	20231204	141800	29911515	1677	1677	1677	1677	0
334	20231204	141700	29911515	1677	1677	1677	1677	200
335	20231204	141600	29576115	1677	1677	1677	1677	0
336	20231204	141500	29576115	1677	1677	1677	1677	0
337	20231204	141400	29576115	1677	1677	1677	1677	0
338	20231204	141300	29576115	1677	1677	1677	1677	0
339	20231204	141200	29576115	1677	1677	1677	1677	0
340	20231204	141100	29576115	1677	1677	1677	1677	0
341	20231204	141000	29576115	1677	1680	1680	1677	2702
342	20231204	140900	25044261	1677	1677	1677	1677	0
343	20231204	140800	25044261	1677	1677	1677	1677	0
344	20231204	140700	25044261	1677	1677	1677	1677	0
345	20231204	140600	25044261	1677	1677	1677	1677	0
346	20231204	140500	25044261	1677	1680	1680	1677	593
347	20231204	140400	24049308	1680	1680	1680	1680	0
348	20231204	140300	24049308	1680	1680	1680	1680	0
349	20231204	140200	24049308	1680	1680	1680	1680	0
350	20231204	140100	24049308	1680	1680	1680	1680	0
351	20231204	140000	24049308	1680	1680	1680	1680	0
352	20231204	135900	24049308	1680	1680	1680	1680	1
353	20231204	135800	24047628	1680	1680	1680	1680	0
354	20231204	135700	24047628	1680	1680	1680	1680	30
355	20231204	135600	23997228	1680	1680	1680	1680	0
356	20231204	135500	23997228	1680	1680	1680	1680	0
357	20231204	135400	23997228	1680	1680	1680	1680	0
358	20231204	135300	23997228	1680	1680	1680	1680	0
359	20231204	135200	23997228	1680	1680	1680	1680	0
360	20231204	135100	23997228	1680	1680	1680	1680	0
361	20231204	135000	23997228	1680	1680	1680	1680	0
362	20231204	134900	23997228	1680	1680	1680	1680	0
363	20231204	134800	23997228	1680	1680	1680	1680	0
364	20231204	134700	23997228	1680	1680	1680	1680	0
365	20231204	134600	23997228	1680	1680	1680	1680	0
366	20231204	134500	23997228	1680	1680	1680	1680	44
367	20231204	134400	23923308	1681	1681	1681	1681	0
368	20231204	134300	23923308	1681	1684	1684	1681	1475
369	20231204	134200	21443353	1684	1684	1684	1684	0
370	20231204	134100	21443353	1684	1684	1684	1684	0
371	20231204	134000	21443353	1684	1684	1684	1684	0
372	20231204	133900	21443353	1684	1684	1684	1684	0
373	20231204	133800	21443353	1684	1684	1684	1684	0
374	20231204	133700	21443353	1684	1684	1684	1684	0
375	20231204	133600	21443353	1684	1684	1684	1684	0
376	20231204	133500	21443353	1684	1684	1684	1684	0
377	20231204	133400	21443353	1684	1684	1684	1684	0
378	20231204	133300	21443353	1684	1684	1684	1684	0
379	20231204	133200	21443353	1684	1684	1684	1684	0
380	20231204	133100	21443353	1684	1684	1684	1684	0
381	20231204	133000	21443353	1684	1684	1684	1684	0
382	20231204	132900	21443353	1684	1684	1684	1684	0
383	20231204	132800	21443353	1684	1684	1684	1684	0
384	20231204	132700	21443353	1684	1684	1684	1684	0
385	20231204	132600	21443353	1684	1684	1684	1684	0
386	20231204	132500	21443353	1684	1684	1684	1684	0
387	20231204	132400	21443353	1684	1684	1684	1684	0
388	20231204	132300	21443353	1684	1684	1684	1684	0
389	20231204	132200	21443353	1684	1684	1684	1684	0
390	20231204	132100	21443353	1684	1684	1684	1684	0
391	20231204	132000	21443353	1684	1684	1684	1684	0
392	20231204	131900	21443353	1684	1684	1684	1684	0
393	20231204	131800	21443353	1684	1684	1684	1684	0
394	20231204	131700	21443353	1684	1684	1684	1684	0
395	20231204	131600	21443353	1684	1684	1684	1684	0
396	20231204	131500	21443353	1684	1684	1684	1684	0
397	20231204	131400	21443353	1684	1684	1684	1684	0
398	20231204	131300	21443353	1684	1684	1684	1684	0
399	20231204	131200	21443353	1684	1684	1684	1684	0
400	20231204	131100	21443353	1684	1684	1684	1684	0
401	20231204	131000	21443353	1684	1684	1684	1684	0
402	20231204	130900	21443353	1684	1684	1684	1684	0
403	20231204	130800	21443353	1684	1684	1684	1684	0
404	20231204	130700	21443353	1684	1684	1684	1684	0
405	20231204	130600	21443353	1684	1684	1684	1684	0
406	20231204	130500	21443353	1684	1684	1684	1684	0
407	20231204	130400	21443353	1684	1684	1684	1684	0
408	20231204	130300	21443353	1684	1684	1684	1684	0
409	20231204	130200	21443353	1684	1684	1684	1684	0
410	20231204	130100	21443353	1684	1684	1684	1684	0
411	20231204	130000	21443353	1684	1684	1684	1684	0
412	20231204	125900	21443353	1684	1684	1684	1684	0
413	20231204	125800	21443353	1684	1684	1684	1684	0
414	20231204	125700	21443353	1684	1684	1684	1684	0
415	20231204	125600	21443353	1684	1684	1684	1684	0
416	20231204	125500	21443353	1684	1684	1684	1684	0
417	20231204	125400	21443353	1684	1684	1684	1684	0
418	20231204	125300	21443353	1684	1684	1684	1684	0
419	20231204	125200	21443353	1684	1684	1684	1684	0
420	20231204	125100	21443353	1684	1684	1684	1684	0
421	20231204	125000	21443353	1684	1684	1684	1684	0
422	20231204	124900	21443353	1684	1684	1684	1684	0
423	20231204	124800	21443353	1684	1684	1684	1684	0
424	20231204	124700	21443353	1684	1684	1684	1684	106
425	20231204	124600	21264849	1684	1684	1684	1684	0
426	20231204	124500	21264849	1684	1684	1684	1684	0
427	20231204	124400	21264849	1684	1684	1684	1684	1
428	20231204	124300	21263165	1684	1684	1684	1684	0
429	20231204	124200	21263165	1684	1684	1684	1684	0
430	20231204	124100	21263165	1684	1684	1684	1684	0
431	20231204	124000	21263165	1684	1684	1684	1684	0
432	20231204	123900	21263165	1684	1684	1684	1684	1
433	20231204	123800	21261481	1684	1684	1684	1684	1
434	20231204	123700	21259797	1678	1678	1678	1678	0
435	20231204	123600	21259797	1678	1678	1678	1678	0
436	20231204	123500	21259797	1678	1678	1678	1678	0
437	20231204	123400	21259797	1678	1678	1678	1678	0
438	20231204	123300	21259797	1678	1678	1678	1678	0
439	20231204	123200	21259797	1678	1678	1678	1678	0
440	20231204	123100	21259797	1678	1678	1678	1678	0
441	20231204	123000	21259797	1678	1678	1678	1678	0
442	20231204	122900	21259797	1678	1678	1678	1678	0
443	20231204	122800	21259797	1678	1678	1678	1678	0
444	20231204	122700	21259797	1678	1678	1678	1678	0
445	20231204	122600	21259797	1678	1678	1678	1678	0
446	20231204	122500	21259797	1678	1678	1678	1678	0
447	20231204	122400	21259797	1678	1678	1678	1678	0
448	20231204	122300	21259797	1678	1678	1678	1678	0
449	20231204	122200	21259797	1678	1678	1678	1678	0
450	20231204	122100	21259797	1678	1678	1678	1678	0
451	20231204	122000	21259797	1678	1678	1678	1678	0
452	20231204	121900	21259797	1678	1678	1678	1678	0
453	20231204	121800	21259797	1678	1678	1678	1678	0
454	20231204	121700	21259797	1678	1678	1678	1678	0
455	20231204	121600	21259797	1678	1678	1678	1678	0
456	20231204	121500	21259797	1678	1678	1678	1678	0
457	20231204	121400	21259797	1678	1678	1678	1678	0
458	20231204	121300	21259797	1678	1678	1678	1678	0
459	20231204	121200	21259797	1678	1678	1678	1678	0
460	20231204	121100	21259797	1678	1678	1678	1678	0
461	20231204	121000	21259797	1678	1678	1678	1678	0
462	20231204	120900	21259797	1678	1678	1678	1678	0
463	20231204	120800	21259797	1678	1678	1678	1678	0
464	20231204	120700	21259797	1678	1678	1678	1678	0
465	20231204	120600	21259797	1678	1678	1678	1678	0
466	20231204	120500	21259797	1678	1678	1678	1678	0
467	20231204	120400	21259797	1678	1678	1678	1678	0
468	20231204	120300	21259797	1678	1678	1678	1678	0
469	20231204	120200	21259797	1678	1678	1678	1678	0
470	20231204	120100	21259797	1678	1678	1678	1678	0
471	20231204	120000	21259797	1678	1678	1678	1678	0
472	20231204	115900	21259797	1678	1678	1678	1678	0
473	20231204	115800	21259797	1678	1678	1678	1678	0
474	20231204	115700	21259797	1678	1678	1678	1678	0
475	20231204	115600	21259797	1678	1681	1681	1678	124
476	20231204	115500	21051626	1685	1685	1685	1685	0
477	20231204	115400	21051626	1685	1685	1685	1685	0
478	20231204	115300	21051626	1685	1685	1685	1685	0
479	20231204	115200	21051626	1685	1685	1685	1685	0
480	20231204	115100	21051626	1685	1685	1685	1685	0
481	20231204	115000	21051626	1685	1685	1685	1685	0
482	20231204	114900	21051626	1685	1685	1685	1685	29
483	20231204	114800	21002761	1681	1681	1681	1681	0
484	20231204	114700	21002761	1681	1681	1681	1681	0
485	20231204	114600	21002761	1681	1681	1681	1681	467
486	20231204	114500	20217734	1681	1681	1681	1681	0
487	20231204	114400	20217734	1681	1681	1681	1681	0
488	20231204	114300	20217734	1681	1681	1681	1681	0
489	20231204	114200	20217734	1681	1681	1681	1681	0
490	20231204	114100	20217734	1681	1681	1681	1681	0
491	20231204	114000	20217734	1681	1681	1681	1681	0
492	20231204	113900	20217734	1681	1681	1681	1681	0
493	20231204	113800	20217734	1681	1681	1681	1681	0
494	20231204	113700	20217734	1681	1681	1681	1681	0
495	20231204	113600	20217734	1681	1681	1681	1681	0
496	20231204	113500	20217734	1681	1681	1681	1681	0
497	20231204	113400	20217734	1681	1681	1681	1681	0
498	20231204	113300	20217734	1681	1681	1681	1681	0
499	20231204	113200	20217734	1681	1681	1681	1681	0
500	20231204	113100	20217734	1681	1681	1681	1681	0
501	20231204	113000	20217734	1681	1681	1681	1681	0
502	20231204	112900	20217734	1681	1681	1681	1681	0
503	20231204	112800	20217734	1681	1681	1681	1681	0
504	20231204	112700	20217734	1681	1681	1681	1681	0
505	20231204	112600	20217734	1681	1681	1681	1681	0
506	20231204	112500	20217734	1681	1681	1681	1681	0
507	20231204	112400	20217734	1681	1681	1681	1681	0
508	20231204	112300	20217734	1681	1681	1681	1681	0
509	20231204	112200	20217734	1681	1681	1681	1681	0
510	20231204	112100	20217734	1681	1681	1681	1681	0
511	20231204	112000	20217734	1681	1681	1681	1681	0
512	20231204	111900	20217734	1681	1681	1681	1681	0
513	20231204	111800	20217734	1681	1681	1681	1681	10
514	20231204	111700	20200924	1681	1681	1681	1681	0
515	20231204	111600	20200924	1681	1681	1681	1681	210
516	20231204	111500	19847914	1681	1681	1681	1681	0
517	20231204	111400	19847914	1681	1681	1681	1681	0
518	20231204	111300	19847914	1681	1681	1681	1681	0
519	20231204	111200	19847914	1681	1681	1681	1681	0
520	20231204	111100	19847914	1681	1681	1681	1681	0
521	20231204	111000	19847914	1681	1681	1681	1681	0
522	20231204	110900	19847914	1681	1681	1681	1681	0
523	20231204	110800	19847914	1681	1681	1681	1681	0
524	20231204	110700	19847914	1681	1681	1681	1681	0
525	20231204	110600	19847914	1681	1681	1681	1681	0
526	20231204	110500	19847914	1681	1681	1681	1681	0
527	20231204	110400	19847914	1681	1681	1681	1681	0
528	20231204	110300	19847914	1681	1681	1681	1681	0
529	20231204	110200	19847914	1681	1681	1681	1681	0
530	20231204	110100	19847914	1681	1681	1681	1681	0
531	20231204	110000	19847914	1681	1681	1681	1681	0
532	20231204	105900	19847914	1681	1681	1681	1681	0
533	20231204	105800	19847914	1681	1681	1681	1681	0
534	20231204	105700	19847914	1681	1681	1681	1681	0
535	20231204	105600	19847914	1681	1681	1681	1681	0
536	20231204	105500	19847914	1681	1681	1681	1681	0
537	20231204	105400	19847914	1681	1681	1681	1681	0
538	20231204	105300	19847914	1681	1681	1681	1681	4
539	20231204	105200	19841190	1681	1677	1685	1677	2435
540	20231204	105100	15738251	1682	1677	1682	1677	12
541	20231204	105000	15718082	1681	1675	1681	1675	122
542	20231204	104900	15513439	1675	1675	1675	1675	0
543	20231204	104800	15513439	1675	1675	1675	1675	5
544	20231204	104700	15505064	1675	1675	1675	1675	0
545	20231204	104600	15505064	1675	1675	1675	1675	0
546	20231204	104500	15505064	1675	1675	1675	1675	0
547	20231204	104400	15505064	1675	1675	1675	1675	0
548	20231204	104300	15505064	1675	1675	1675	1675	0
549	20231204	104200	15505064	1675	1675	1675	1675	56
550	20231204	104100	15411264	1674	1674	1674	1674	822
551	20231204	104000	14035236	1674	1674	1674	1674	0
552	20231204	103900	14035236	1674	1674	1674	1674	0
553	20231204	103800	14035236	1674	1674	1674	1674	0
554	20231204	103700	14035236	1674	1674	1674	1674	0
555	20231204	103600	14035236	1674	1674	1674	1674	0
556	20231204	103500	14035236	1674	1674	1674	1674	0
557	20231204	103400	14035236	1674	1674	1674	1674	0
558	20231204	103300	14035236	1674	1674	1674	1674	0
559	20231204	103200	14035236	1674	1674	1674	1674	0
560	20231204	103100	14035236	1674	1674	1674	1674	0
561	20231204	103000	14035236	1674	1674	1674	1674	2
562	20231204	102900	14031888	1674	1674	1674	1674	0
563	20231204	102800	14031888	1674	1674	1674	1674	0
564	20231204	102700	14031888	1674	1674	1674	1674	0
565	20231204	102600	14031888	1674	1674	1674	1674	3
566	20231204	102500	14026866	1674	1674	1674	1674	0
567	20231204	102400	14026866	1674	1674	1674	1674	0
568	20231204	102300	14026866	1674	1674	1674	1674	0
569	20231204	102200	14026866	1674	1674	1674	1674	0
570	20231204	102100	14026866	1674	1674	1674	1674	0
571	20231204	102000	14026866	1674	1674	1674	1674	20
572	20231204	101900	13993386	1673	1673	1673	1673	3
573	20231204	101800	13988367	1670	1670	1670	1670	0
574	20231204	101700	13988367	1670	1670	1670	1670	0
575	20231204	101600	13988367	1670	1670	1670	1670	0
576	20231204	101500	13988367	1670	1670	1670	1670	0
577	20231204	101400	13988367	1670	1672	1672	1670	95
578	20231204	101300	13829704	1670	1670	1670	1670	0
579	20231204	101200	13829704	1670	1670	1670	1670	0
580	20231204	101100	13829704	1670	1670	1670	1670	0
581	20231204	101000	13829704	1670	1670	1670	1670	0
582	20231204	100900	13829704	1670	1670	1670	1670	0
583	20231204	100800	13829704	1670	1670	1670	1670	0
584	20231204	100700	13829704	1670	1670	1670	1670	0
585	20231204	100600	13829704	1670	1670	1670	1670	0
586	20231204	100500	13829704	1670	1670	1670	1670	0
587	20231204	100400	13829704	1670	1670	1670	1670	0
588	20231204	100300	13829704	1670	1670	1670	1670	0
589	20231204	100200	13829704	1670	1670	1670	1670	0
590	20231204	100100	13829704	1670	1670	1670	1670	0
591	20231204	100000	13829704	1670	1670	1670	1670	0
592	20231204	095900	13829704	1670	1670	1670	1670	0
593	20231204	095800	13829704	1670	1670	1670	1670	0
594	20231204	095700	13829704	1670	1670	1670	1670	0
595	20231204	095600	13829704	1670	1670	1670	1670	0
596	20231204	095500	13829704	1670	1670	1670	1670	0
597	20231204	095400	13829704	1670	1670	1670	1670	0
598	20231204	095300	13829704	1670	1670	1670	1670	0
599	20231204	095200	13829704	1670	1670	1670	1670	0
600	20231204	095100	13829704	1670	1670	1670	1670	0
601	20231204	095000	13829704	1670	1670	1670	1670	0
602	20231204	094900	13829704	1670	1670	1670	1670	200
603	20231204	094800	13495704	1674	1674	1674	1674	0
604	20231204	094700	13495704	1674	1674	1674	1674	0
605	20231204	094600	13495704	1674	1671	1674	1669	85
606	20231204	094500	13353745	1669	1669	1669	1669	0
607	20231204	094400	13353745	1669	1669	1669	1669	0
608	20231204	094300	13353745	1669	1669	1669	1669	0
609	20231204	094200	13353745	1669	1669	1669	1669	0
610	20231204	094100	13353745	1669	1669	1669	1669	0
611	20231204	094000	13353745	1669	1669	1669	1669	0
612	20231204	093900	13353745	1669	1669	1669	1669	1
613	20231204	093800	13352076	1668	1668	1668	1668	0
614	20231204	093700	13352076	1668	1668	1668	1668	0
615	20231204	093600	13352076	1668	1668	1668	1668	4
616	20231204	093500	13345404	1668	1668	1668	1668	11
617	20231204	093400	13327056	1668	1668	1668	1668	11
618	20231204	093300	13308708	1668	1664	1668	1664	1368
619	20231204	093200	11032331	1667	1667	1667	1667	1
620	20231204	093100	11030664	1667	1667	1667	1667	0
621	20231204	093000	11030664	1667	1667	1667	1667	0
622	20231204	092900	11030664	1667	1667	1667	1667	1
623	20231204	092800	11028997	1664	1664	1664	1664	0
624	20231204	092700	11028997	1664	1664	1664	1664	0
625	20231204	092600	11028997	1664	1664	1664	1664	0
626	20231204	092500	11028997	1664	1664	1664	1664	0
627	20231204	092400	11028997	1664	1664	1664	1664	0
628	20231204	092300	11028997	1664	1664	1664	1664	0
629	20231204	092200	11028997	1664	1664	1664	1664	0
630	20231204	092100	11028997	1664	1664	1664	1664	0
631	20231204	092000	11028997	1664	1664	1664	1664	0
632	20231204	091900	11028997	1664	1664	1664	1664	0
633	20231204	091800	11028997	1664	1664	1664	1664	0
634	20231204	091700	11028997	1664	1664	1664	1664	0
635	20231204	091600	11028997	1664	1662	1664	1662	7
636	20231204	091500	11017351	1674	1674	1674	1674	0
637	20231204	091400	11017351	1674	1672	1674	1672	5000
638	20231204	091300	2649048	1672	1672	1672	1672	0
639	20231204	091200	2649048	1672	1672	1672	1672	0
640	20231204	091100	2649048	1672	1672	1672	1672	0
641	20231204	091000	2649048	1672	1672	1672	1672	10
642	20231204	090900	2632328	1657	1657	1657	1657	0
643	20231204	090800	2632328	1657	1657	1657	1657	0
644	20231204	090700	2632328	1657	1657	1657	1657	0
645	20231204	090600	2632328	1657	1657	1657	1657	0
646	20231204	090500	2632328	1657	1661	1661	1657	306
647	20231204	090400	2124606	1674	1674	1674	1674	0
648	20231204	090300	2124606	1674	1674	1674	1674	0
649	20231204	090200	2124606	1674	1674	1674	1674	0
650	20231204	090100	2124606	1674	1674	1674	1674	0
651	20231204	090000	2124606	1674	1674	1674	1662	1271