KissMeData/053060/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193200	300410263	1869	1869	1869	1869	3122
3	20231205	193100	300410263	1869	1869	1869	1869	0
4	20231205	193000	300410263	1869	1869	1869	1869	0
5	20231205	192900	300410263	1869	1869	1869	1869	0
6	20231205	192800	300410263	1869	1869	1869	1869	0
7	20231205	192700	300410263	1869	1869	1869	1869	0
8	20231205	192600	300410263	1869	1869	1869	1869	0
9	20231205	192500	300410263	1869	1869	1869	1869	0
10	20231205	192400	300410263	1869	1869	1869	1869	0
11	20231205	192300	300410263	1869	1869	1869	1869	0
12	20231205	192200	300410263	1869	1869	1869	1869	0
13	20231205	192100	300410263	1869	1869	1869	1869	0
14	20231205	192000	300410263	1869	1869	1869	1869	0
15	20231205	191900	300410263	1869	1869	1869	1869	0
16	20231205	191800	300410263	1869	1869	1869	1869	0
17	20231205	191700	300410263	1869	1869	1869	1869	0
18	20231205	191600	300410263	1869	1869	1869	1869	0
19	20231205	191500	300410263	1869	1869	1869	1869	0
20	20231205	191400	300410263	1869	1869	1869	1869	0
21	20231205	191300	300410263	1869	1869	1869	1869	0
22	20231205	191200	300410263	1869	1869	1869	1869	0
23	20231205	191100	300410263	1869	1869	1869	1869	0
24	20231205	191000	300410263	1869	1869	1869	1869	0
25	20231205	190900	300410263	1869	1869	1869	1869	0
26	20231205	190800	300410263	1869	1869	1869	1869	0
27	20231205	190700	300410263	1869	1869	1869	1869	0
28	20231205	190600	300410263	1869	1869	1869	1869	0
29	20231205	190500	300410263	1869	1869	1869	1869	0
30	20231205	190400	300410263	1869	1869	1869	1869	0
31	20231205	190300	300410263	1869	1869	1869	1869	0
32	20231205	190200	300410263	1869	1869	1869	1869	3122
33	20231205	190100	300410263	1869	1869	1869	1869	0
34	20231205	190000	300410263	1869	1869	1869	1869	0
35	20231205	185900	300410263	1869	1869	1869	1869	0
36	20231205	185800	300410263	1869	1869	1869	1869	0
37	20231205	185700	300410263	1869	1869	1869	1869	0
38	20231205	185600	300410263	1869	1869	1869	1869	0
39	20231205	185500	300410263	1869	1869	1869	1869	0
40	20231205	185400	300410263	1869	1869	1869	1869	0
41	20231205	185300	300410263	1869	1869	1869	1869	0
42	20231205	185200	300410263	1869	1869	1869	1869	0
43	20231205	185100	300410263	1869	1869	1869	1869	0
44	20231205	185000	300410263	1869	1869	1869	1869	0
45	20231205	184900	300410263	1869	1869	1869	1869	0
46	20231205	184800	300410263	1869	1869	1869	1869	0
47	20231205	184700	300410263	1869	1869	1869	1869	0
48	20231205	184600	300410263	1869	1869	1869	1869	0
49	20231205	184500	300410263	1869	1869	1869	1869	0
50	20231205	184400	300410263	1869	1869	1869	1869	0
51	20231205	184300	300410263	1869	1869	1869	1869	0
52	20231205	184200	300410263	1869	1869	1869	1869	0
53	20231205	184100	300410263	1869	1869	1869	1869	0
54	20231205	184000	300410263	1869	1869	1869	1869	0
55	20231205	183900	300410263	1869	1869	1869	1869	0
56	20231205	183800	300410263	1869	1869	1869	1869	0
57	20231205	183700	300410263	1869	1869	1869	1869	0
58	20231205	183600	300410263	1869	1869	1869	1869	0
59	20231205	183500	300410263	1869	1869	1869	1869	0
60	20231205	183400	300410263	1869	1869	1869	1869	0
61	20231205	183300	300410263	1869	1869	1869	1869	0
62	20231205	183200	300410263	1869	1869	1869	1869	3122
63	20231205	183100	300410263	1869	1869	1869	1869	0
64	20231205	183000	300410263	1869	1869	1869	1869	0
65	20231205	182900	300410263	1869	1869	1869	1869	0
66	20231205	182800	300410263	1869	1869	1869	1869	0
67	20231205	182700	300410263	1869	1869	1869	1869	0
68	20231205	182600	300410263	1869	1869	1869	1869	0
69	20231205	182500	300410263	1869	1869	1869	1869	0
70	20231205	182400	300410263	1869	1869	1869	1869	0
71	20231205	182300	300410263	1869	1869	1869	1869	0
72	20231205	182200	300410263	1869	1869	1869	1869	0
73	20231205	182100	300410263	1869	1869	1869	1869	0
74	20231205	182000	300410263	1869	1869	1869	1869	0
75	20231205	181900	300410263	1869	1869	1869	1869	0
76	20231205	181800	300410263	1869	1869	1869	1869	0
77	20231205	181700	300410263	1869	1869	1869	1869	0
78	20231205	181600	300410263	1869	1869	1869	1869	0
79	20231205	181500	300410263	1869	1869	1869	1869	0
80	20231205	181400	300410263	1869	1869	1869	1869	0
81	20231205	181300	300410263	1869	1869	1869	1869	0
82	20231205	181200	300410263	1869	1869	1869	1869	0
83	20231205	181100	300410263	1869	1869	1869	1869	0
84	20231205	181000	300410263	1869	1869	1869	1869	0
85	20231205	180900	300410263	1869	1869	1869	1869	0
86	20231205	180800	300410263	1869	1869	1869	1869	0
87	20231205	180700	300410263	1869	1869	1869	1869	0
88	20231205	180600	300410263	1869	1869	1869	1869	0
89	20231205	180500	300410263	1869	1869	1869	1869	0
90	20231205	180400	300410263	1869	1869	1869	1869	0
91	20231205	180300	300410263	1869	1869	1869	1869	0
92	20231205	180200	300410263	1869	1869	1869	1869	3122
93	20231205	180100	300410263	1869	1869	1869	1869	0
94	20231205	180000	300410263	1869	1869	1869	1869	0
95	20231205	175900	300410263	1869	1869	1869	1869	0
96	20231205	175800	300410263	1869	1869	1869	1869	0
97	20231205	175700	300410263	1869	1869	1869	1869	0
98	20231205	175600	300410263	1869	1869	1869	1869	0
99	20231205	175500	300410263	1869	1869	1869	1869	0
100	20231205	175400	300410263	1869	1869	1869	1869	0
101	20231205	175300	300410263	1869	1869	1869	1869	0
102	20231205	175200	300410263	1869	1869	1869	1869	0
103	20231205	175100	300410263	1869	1869	1869	1869	0
104	20231205	175000	300410263	1869	1869	1869	1869	0
105	20231205	174900	300410263	1869	1869	1869	1869	0
106	20231205	174800	300410263	1869	1869	1869	1869	0
107	20231205	174700	300410263	1869	1869	1869	1869	0
108	20231205	174600	300410263	1869	1869	1869	1869	0
109	20231205	174500	300410263	1869	1869	1869	1869	0
110	20231205	174400	300410263	1869	1869	1869	1869	0
111	20231205	174300	300410263	1869	1869	1869	1869	0
112	20231205	174200	300410263	1869	1869	1869	1869	0
113	20231205	174100	300410263	1869	1869	1869	1869	0
114	20231205	174000	300410263	1869	1869	1869	1869	0
115	20231205	173900	300410263	1869	1869	1869	1869	0
116	20231205	173800	300410263	1869	1869	1869	1869	0
117	20231205	173700	300410263	1869	1869	1869	1869	0
118	20231205	173600	300410263	1869	1869	1869	1869	0
119	20231205	173500	300410263	1869	1869	1869	1869	0
120	20231205	173400	300410263	1869	1869	1869	1869	0
121	20231205	173300	300410263	1869	1869	1869	1869	0
122	20231205	173200	300410263	1869	1869	1869	1869	3122
123	20231205	173100	300410263	1869	1869	1869	1869	0
124	20231205	173000	300410263	1869	1869	1869	1869	0
125	20231205	172900	300410263	1869	1869	1869	1869	0
126	20231205	172800	300410263	1869	1869	1869	1869	0
127	20231205	172700	300410263	1869	1869	1869	1869	0
128	20231205	172600	300410263	1869	1869	1869	1869	0
129	20231205	172500	300410263	1869	1869	1869	1869	0
130	20231205	172400	300410263	1869	1869	1869	1869	0
131	20231205	172300	300410263	1869	1869	1869	1869	0
132	20231205	172200	300410263	1869	1869	1869	1869	0
133	20231205	172100	300410263	1869	1869	1869	1869	0
134	20231205	172000	300410263	1869	1869	1869	1869	0
135	20231205	171900	300410263	1869	1869	1869	1869	0
136	20231205	171800	300410263	1869	1869	1869	1869	0
137	20231205	171700	300410263	1869	1869	1869	1869	0
138	20231205	171600	300410263	1869	1869	1869	1869	0
139	20231205	171500	300410263	1869	1869	1869	1869	0
140	20231205	171400	300410263	1869	1869	1869	1869	0
141	20231205	171300	300410263	1869	1869	1869	1869	0
142	20231205	171200	300410263	1869	1869	1869	1869	0
143	20231205	171100	300410263	1869	1869	1869	1869	0
144	20231205	171000	300410263	1869	1869	1869	1869	0
145	20231205	170900	300410263	1869	1869	1869	1869	0
146	20231205	170800	300410263	1869	1869	1869	1869	0
147	20231205	170700	300410263	1869	1869	1869	1869	0
148	20231205	170600	300410263	1869	1869	1869	1869	0
149	20231205	170500	300410263	1869	1869	1869	1869	0
150	20231205	170400	300410263	1869	1869	1869	1869	0
151	20231205	170300	300410263	1869	1869	1869	1869	0
152	20231205	170200	300410263	1869	1869	1869	1869	3122
153	20231205	170100	300410263	1869	1869	1869	1869	0
154	20231205	170000	300410263	1869	1869	1869	1869	0
155	20231205	165900	300410263	1869	1869	1869	1869	0
156	20231205	165800	300410263	1869	1869	1869	1869	0
157	20231205	165700	300410263	1869	1869	1869	1869	0
158	20231205	165600	300410263	1869	1869	1869	1869	0
159	20231205	165500	300410263	1869	1869	1869	1869	0
160	20231205	165400	300410263	1869	1869	1869	1869	0
161	20231205	165300	300410263	1869	1869	1869	1869	0
162	20231205	165200	300410263	1869	1869	1869	1869	0
163	20231205	165100	300410263	1869	1869	1869	1869	0
164	20231205	165000	300410263	1869	1869	1869	1869	0
165	20231205	164900	300410263	1869	1869	1869	1869	0
166	20231205	164800	300410263	1869	1869	1869	1869	0
167	20231205	164700	300410263	1869	1869	1869	1869	0
168	20231205	164600	300410263	1869	1869	1869	1869	0
169	20231205	164500	300410263	1869	1869	1869	1869	0
170	20231205	164400	300410263	1869	1869	1869	1869	0
171	20231205	164300	300410263	1869	1869	1869	1869	0
172	20231205	164200	300410263	1869	1869	1869	1869	0
173	20231205	164100	300410263	1869	1869	1869	1869	0
174	20231205	164000	300410263	1869	1869	1869	1869	0
175	20231205	163900	300410263	1869	1869	1869	1869	0
176	20231205	163800	300410263	1869	1869	1869	1869	0
177	20231205	163700	300410263	1869	1869	1869	1869	0
178	20231205	163600	300410263	1869	1869	1869	1869	0
179	20231205	163500	300410263	1869	1869	1869	1869	0
180	20231205	163400	300410263	1869	1869	1869	1869	0
181	20231205	163300	300410263	1869	1869	1869	1869	0
182	20231205	163200	300410263	1869	1869	1869	1869	3122
183	20231205	163100	300410263	1869	1869	1869	1869	0
184	20231205	163000	300410263	1869	1869	1869	1869	0
185	20231205	162900	300410263	1869	1869	1869	1869	0
186	20231205	162800	300410263	1869	1869	1869	1869	0
187	20231205	162700	300410263	1869	1869	1869	1869	0
188	20231205	162600	300410263	1869	1869	1869	1869	0
189	20231205	162500	300410263	1869	1869	1869	1869	0
190	20231205	162400	300410263	1869	1869	1869	1869	0
191	20231205	162300	300410263	1869	1869	1869	1869	0
192	20231205	162200	300410263	1869	1869	1869	1869	0
193	20231205	162100	300410263	1869	1869	1869	1869	0
194	20231205	162000	300410263	1869	1869	1869	1869	0
195	20231205	161900	300410263	1869	1869	1869	1869	0
196	20231205	161800	300410263	1869	1869	1869	1869	0
197	20231205	161700	300410263	1869	1869	1869	1869	0
198	20231205	161600	300410263	1869	1869	1869	1869	0
199	20231205	161500	300410263	1869	1869	1869	1869	0
200	20231205	161400	300410263	1869	1869	1869	1869	0
201	20231205	161300	300410263	1869	1869	1869	1869	0
202	20231205	161200	300410263	1869	1869	1869	1869	0
203	20231205	161100	300410263	1869	1869	1869	1869	0
204	20231205	161000	300410263	1869	1869	1869	1869	0
205	20231205	160900	300410263	1869	1869	1869	1869	0
206	20231205	160800	300410263	1869	1869	1869	1869	0
207	20231205	160700	300410263	1869	1869	1869	1869	0
208	20231205	160600	300410263	1869	1869	1869	1869	0
209	20231205	160500	300410263	1869	1869	1869	1869	0
210	20231205	160400	300410263	1869	1869	1869	1869	0
211	20231205	160300	300410263	1869	1869	1869	1869	0
212	20231205	160200	300410263	1869	1869	1869	1869	3122
213	20231205	160100	300410263	1869	1869	1869	1869	0
214	20231205	160000	300410263	1869	1869	1869	1869	0
215	20231205	155900	300410263	1869	1869	1869	1869	0
216	20231205	155800	300410263	1869	1869	1869	1869	0
217	20231205	155700	300410263	1869	1869	1869	1869	0
218	20231205	155600	300410263	1869	1869	1869	1869	0
219	20231205	155500	300410263	1869	1869	1869	1869	0
220	20231205	155400	300410263	1869	1869	1869	1869	0
221	20231205	155300	300410263	1869	1869	1869	1869	0
222	20231205	155200	300410263	1869	1869	1869	1869	0
223	20231205	155100	300410263	1869	1869	1869	1869	0
224	20231205	155000	300410263	1869	1869	1869	1869	0
225	20231205	154900	300410263	1869	1869	1869	1869	0
226	20231205	154800	300410263	1869	1869	1869	1869	0
227	20231205	154700	300410263	1869	1869	1869	1869	0
228	20231205	154600	300410263	1869	1869	1869	1869	0
229	20231205	154500	300410263	1869	1869	1869	1869	0
230	20231205	154400	300410263	1869	1869	1869	1869	0
231	20231205	154300	300410263	1869	1869	1869	1869	0
232	20231205	154200	300410263	1869	1869	1869	1869	0
233	20231205	154100	300410263	1869	1869	1869	1869	0
234	20231205	154000	300410263	1869	1869	1869	1869	0
235	20231205	153900	300410263	1869	1869	1869	1869	0
236	20231205	153800	300410263	1869	1869	1869	1869	0
237	20231205	153700	300410263	1869	1869	1869	1869	0
238	20231205	153600	300410263	1869	1869	1869	1869	0
239	20231205	153500	300410263	1869	1869	1869	1869	0
240	20231205	153400	300410263	1869	1869	1869	1869	0
241	20231205	153300	300410263	1869	1869	1869	1869	0
242	20231205	153200	300410263	1869	1869	1869	1869	3122
243	20231205	153100	300410263	1869	1869	1869	1869	0
244	20231205	153000	300410263	1869	1869	1869	1869	3122
245	20231205	152900	294575245	1862	1862	1862	1862	0
246	20231205	152800	294575245	1862	1862	1862	1862	0
247	20231205	152700	294575245	1862	1862	1862	1862	0
248	20231205	152600	294575245	1862	1862	1862	1862	0
249	20231205	152500	294575245	1862	1862	1862	1862	0
250	20231205	152400	294575245	1862	1862	1862	1862	0
251	20231205	152300	294575245	1862	1862	1862	1862	0
252	20231205	152200	294575245	1862	1862	1862	1862	0
253	20231205	152100	294575245	1862	1862	1862	1862	0
254	20231205	152000	294575245	1862	1862	1862	1862	0
255	20231205	151900	294575245	1862	1869	1874	1862	2289
256	20231205	151800	290294562	1863	1869	1869	1863	213
257	20231205	151700	289897037	1869	1865	1869	1864	175
258	20231205	151600	289570312	1869	1869	1869	1869	0
259	20231205	151500	289570312	1869	1868	1869	1864	664
260	20231205	151400	288331538	1869	1869	1869	1869	0
261	20231205	151300	288331538	1869	1866	1869	1866	1109
262	20231205	151200	286261624	1866	1861	1866	1861	254
263	20231205	151100	285788410	1861	1861	1865	1861	293
264	20231205	151000	285242777	1862	1865	1865	1862	31
265	20231205	150900	285185052	1865	1865	1865	1865	0
266	20231205	150800	285185052	1865	1861	1865	1860	1842
267	20231205	150700	281758774	1861	1863	1863	1861	243
268	20231205	150600	281306498	1867	1864	1867	1864	30
269	20231205	150500	281250518	1861	1867	1867	1861	778
270	20231205	150400	279799464	1864	1863	1867	1863	230
271	20231205	150300	279370274	1861	1865	1865	1861	2719
272	20231205	150200	274307784	1868	1866	1868	1866	38
273	20231205	150100	274236856	1869	1866	1869	1866	313
274	20231205	150000	273652358	1866	1864	1866	1864	271
275	20231205	145900	273146732	1864	1869	1869	1864	1172
276	20231205	145800	270961580	1866	1867	1869	1865	1388
277	20231205	145700	268371920	1869	1866	1869	1866	275
278	20231205	145600	267858061	1866	1868	1868	1866	408
279	20231205	145500	267096416	1871	1871	1871	1871	1
280	20231205	145400	267094545	1871	1871	1871	1871	0
281	20231205	145300	267094545	1871	1871	1871	1871	0
282	20231205	145200	267094545	1871	1870	1871	1869	151
283	20231205	145100	266812206	1870	1870	1870	1870	7
284	20231205	145000	266799116	1870	1871	1871	1870	25
285	20231205	144900	266752355	1874	1874	1874	1874	0
286	20231205	144800	266752355	1874	1874	1874	1874	20
287	20231205	144700	266714875	1874	1870	1874	1870	600
288	20231205	144600	265592835	1870	1870	1870	1870	90
289	20231205	144500	265424535	1868	1870	1870	1868	45
290	20231205	144400	265340444	1870	1870	1870	1870	2
291	20231205	144300	265336704	1870	1870	1870	1870	100
292	20231205	144200	265149704	1870	1868	1870	1868	220
293	20231205	144100	264738344	1870	1870	1870	1870	0
294	20231205	144000	264738344	1870	1870	1870	1868	103
295	20231205	143900	264545748	1869	1869	1869	1869	0
296	20231205	143800	264545748	1869	1870	1870	1869	3
297	20231205	143700	264540140	1870	1870	1870	1870	0
298	20231205	143600	264540140	1870	1870	1870	1870	0
299	20231205	143500	264540140	1870	1869	1870	1864	900
300	20231205	143400	262857391	1869	1869	1869	1869	8
301	20231205	143300	262842439	1870	1870	1870	1870	0
302	20231205	143200	262842439	1870	1864	1870	1864	1575
303	20231205	143100	259899766	1865	1865	1865	1865	61
304	20231205	143000	259786001	1867	1867	1867	1867	0
305	20231205	142900	259786001	1867	1867	1867	1867	0
306	20231205	142800	259786001	1867	1867	1867	1867	149
307	20231205	142700	259507818	1867	1863	1867	1863	106
308	20231205	142600	259310324	1863	1866	1866	1863	62
309	20231205	142500	259194742	1867	1867	1867	1867	1
310	20231205	142400	259192875	1867	1867	1867	1867	986
311	20231205	142300	257352013	1867	1867	1867	1867	5
312	20231205	142200	257342678	1867	1866	1867	1866	3251
313	20231205	142100	251274055	1864	1866	1866	1864	381
314	20231205	142000	250563111	1862	1866	1866	1861	2504
315	20231205	141900	245902759	1862	1864	1864	1862	2703
316	20231205	141800	240865230	1865	1866	1866	1865	1034
317	20231205	141700	238936817	1867	1867	1867	1867	1
318	20231205	141600	238934950	1867	1867	1867	1867	1
319	20231205	141500	238933083	1867	1867	1867	1867	1
320	20231205	141400	238931216	1864	1864	1864	1864	0
321	20231205	141300	238931216	1864	1864	1864	1864	0
322	20231205	141200	238931216	1864	1864	1864	1864	270
323	20231205	141100	238427936	1865	1865	1865	1865	27
324	20231205	141000	238377581	1865	1865	1865	1865	0
325	20231205	140900	238377581	1865	1865	1865	1865	0
326	20231205	140800	238377581	1865	1865	1865	1865	0
327	20231205	140700	238377581	1865	1865	1865	1865	100
328	20231205	140600	238191081	1869	1869	1869	1869	0
329	20231205	140500	238191081	1869	1869	1869	1869	17
330	20231205	140400	238159308	1865	1865	1865	1865	100
331	20231205	140300	237972808	1869	1869	1869	1869	0
332	20231205	140200	237972808	1869	1869	1869	1869	0
333	20231205	140100	237972808	1869	1869	1869	1869	986
334	20231205	140000	236129974	1869	1869	1869	1869	2
335	20231205	135900	236126236	1869	1869	1869	1869	65
336	20231205	135800	236004751	1869	1869	1869	1869	0
337	20231205	135700	236004751	1869	1869	1869	1869	240
338	20231205	135600	235556191	1869	1869	1869	1869	1
339	20231205	135500	235554322	1861	1869	1869	1861	351
340	20231205	135400	234901103	1869	1869	1869	1869	0
341	20231205	135300	234901103	1869	1869	1869	1869	0
342	20231205	135200	234901103	1869	1869	1869	1869	0
343	20231205	135100	234901103	1869	1869	1869	1869	0
344	20231205	135000	234901103	1869	1869	1869	1869	1
345	20231205	134900	234899234	1869	1864	1869	1860	1766
346	20231205	134800	231610620	1865	1865	1865	1865	11
347	20231205	134700	231590105	1869	1869	1869	1869	6
348	20231205	134600	231578891	1863	1865	1866	1863	2645
349	20231205	134500	226649717	1865	1870	1870	1865	1001
350	20231205	134400	224782847	1866	1867	1870	1866	1339
351	20231205	134300	222284098	1870	1870	1870	1870	0
352	20231205	134200	222284098	1870	1870	1870	1870	0
353	20231205	134100	222284098	1870	1870	1870	1870	11
354	20231205	134000	222263528	1870	1869	1870	1868	143
355	20231205	133900	221996381	1870	1870	1870	1870	21
356	20231205	133800	221957111	1870	1869	1870	1869	2226
357	20231205	133700	217796482	1869	1869	1869	1869	0
358	20231205	133600	217796482	1869	1869	1869	1869	0
359	20231205	133500	217796482	1869	1867	1869	1867	5014
360	20231205	133400	208434783	1868	1868	1868	1868	50
361	20231205	133300	208341383	1868	1868	1868	1868	0
362	20231205	133200	208341383	1868	1868	1868	1868	0
363	20231205	133100	208341383	1868	1868	1868	1868	14
364	20231205	133000	208315231	1868	1868	1868	1868	30
365	20231205	132900	208259191	1868	1868	1868	1868	0
366	20231205	132800	208259191	1868	1868	1868	1868	0
367	20231205	132700	208259191	1868	1868	1868	1868	0
368	20231205	132600	208259191	1868	1868	1868	1868	22
369	20231205	132500	208218095	1868	1868	1868	1868	184
370	20231205	132400	207874383	1868	1868	1868	1868	1609
371	20231205	132300	204868771	1868	1868	1868	1868	1
372	20231205	132200	204866903	1868	1868	1868	1868	1463
373	20231205	132100	202134019	1868	1868	1868	1868	0
374	20231205	132000	202134019	1868	1868	1868	1868	1
375	20231205	131900	202132151	1868	1868	1868	1868	10
376	20231205	131800	202113471	1868	1868	1868	1868	0
377	20231205	131700	202113471	1868	1869	1869	1868	649
378	20231205	131600	200901016	1869	1869	1869	1869	100
379	20231205	131500	200714116	1869	1869	1869	1869	3
380	20231205	131400	200708509	1869	1869	1869	1869	101
381	20231205	131300	200519740	1870	1870	1870	1870	0
382	20231205	131200	200519740	1870	1870	1870	1870	1
383	20231205	131100	200517870	1870	1870	1870	1870	28
384	20231205	131000	200465510	1870	1870	1870	1870	1
385	20231205	130900	200463640	1870	1870	1870	1870	0
386	20231205	130800	200463640	1870	1870	1870	1870	1
387	20231205	130700	200461770	1870	1870	1870	1870	0
388	20231205	130600	200461770	1870	1870	1870	1870	0
389	20231205	130500	200461770	1870	1870	1870	1870	525
390	20231205	130400	199480020	1869	1869	1869	1869	0
391	20231205	130300	199480020	1869	1869	1869	1869	175
392	20231205	130200	199152945	1870	1870	1870	1870	0
393	20231205	130100	199152945	1870	1870	1870	1870	1196
394	20231205	130000	196916425	1870	1870	1870	1870	1
395	20231205	125900	196914555	1870	1870	1870	1870	18
396	20231205	125800	196880895	1870	1870	1870	1870	0
397	20231205	125700	196880895	1870	1870	1870	1870	0
398	20231205	125600	196880895	1870	1870	1870	1870	0
399	20231205	125500	196880895	1870	1870	1870	1870	1
400	20231205	125400	196879025	1870	1870	1870	1870	54
401	20231205	125300	196778045	1870	1870	1870	1870	0
402	20231205	125200	196778045	1870	1870	1870	1870	0
403	20231205	125100	196778045	1870	1870	1870	1870	0
404	20231205	125000	196778045	1870	1870	1870	1870	1
405	20231205	124900	196776175	1868	1870	1870	1868	897
406	20231205	124800	195099163	1869	1870	1870	1869	700
407	20231205	124700	193790763	1870	1873	1873	1870	775
408	20231205	124600	192341079	1874	1874	1874	1874	0
409	20231205	124500	192341079	1874	1874	1874	1874	1
410	20231205	124400	192339205	1873	1873	1873	1873	20
411	20231205	124300	192301745	1874	1874	1874	1874	0
412	20231205	124200	192301745	1874	1874	1874	1874	0
413	20231205	124100	192301745	1874	1874	1874	1874	10
414	20231205	124000	192283005	1875	1875	1875	1875	2666
415	20231205	123900	187284255	1874	1875	1875	1874	20
416	20231205	123800	187246765	1876	1877	1877	1876	20
417	20231205	123700	187209235	1877	1870	1877	1870	337
418	20231205	123600	186578786	1877	1877	1877	1877	0
419	20231205	123500	186578786	1877	1877	1877	1877	1
420	20231205	123400	186576909	1870	1870	1870	1870	5
421	20231205	123300	186567559	1877	1877	1877	1877	0
422	20231205	123200	186567559	1877	1877	1877	1877	0
423	20231205	123100	186567559	1877	1877	1877	1877	1
424	20231205	123000	186565682	1877	1877	1877	1877	1
425	20231205	122900	186563805	1869	1869	1869	1869	5
426	20231205	122800	186554460	1876	1876	1876	1876	0
427	20231205	122700	186554460	1876	1876	1876	1876	0
428	20231205	122600	186554460	1876	1876	1876	1876	260
429	20231205	122500	186066700	1878	1870	1878	1870	3493
430	20231205	122400	179530248	1870	1870	1870	1870	0
431	20231205	122300	179530248	1870	1870	1870	1870	0
432	20231205	122200	179530248	1870	1870	1870	1870	269
433	20231205	122100	179027218	1870	1870	1870	1870	202
434	20231205	122000	178649478	1870	1875	1875	1870	196
435	20231205	121900	178282853	1875	1875	1875	1875	259
436	20231205	121800	177797228	1875	1875	1875	1875	0
437	20231205	121700	177797228	1875	1875	1875	1875	266
438	20231205	121600	177298478	1873	1873	1873	1873	0
439	20231205	121500	177298478	1873	1873	1873	1873	0
440	20231205	121400	177298478	1873	1873	1873	1873	18
441	20231205	121300	177264764	1873	1873	1873	1873	4
442	20231205	121200	177257272	1875	1873	1875	1873	1206
443	20231205	121100	174997199	1871	1872	1872	1871	201
444	20231205	121000	174621117	1875	1875	1875	1875	131
445	20231205	120900	174375492	1875	1875	1875	1875	0
446	20231205	120800	174375492	1875	1875	1875	1875	16
447	20231205	120700	174345492	1875	1875	1875	1875	0
448	20231205	120600	174345492	1875	1871	1875	1871	2156
449	20231205	120500	170311576	1875	1875	1875	1875	1
450	20231205	120400	170309701	1875	1875	1875	1875	0
451	20231205	120300	170309701	1875	1875	1875	1875	0
452	20231205	120200	170309701	1875	1875	1875	1875	20
453	20231205	120100	170272201	1875	1875	1875	1875	14
454	20231205	120000	170245951	1875	1875	1875	1875	1
455	20231205	115900	170244076	1873	1873	1873	1873	0
456	20231205	115800	170244076	1873	1873	1873	1873	0
457	20231205	115700	170244076	1873	1873	1873	1873	0
458	20231205	115600	170244076	1873	1873	1873	1873	0
459	20231205	115500	170244076	1873	1875	1875	1873	11
460	20231205	115400	170223471	1872	1872	1872	1872	1
461	20231205	115300	170221599	1872	1872	1872	1872	0
462	20231205	115200	170221599	1872	1872	1872	1872	0
463	20231205	115100	170221599	1872	1872	1872	1872	0
464	20231205	115000	170221599	1872	1873	1875	1872	42
465	20231205	114900	170142952	1875	1874	1875	1874	2143
466	20231205	114800	166124862	1873	1873	1873	1873	0
467	20231205	114700	166124862	1873	1873	1873	1873	0
468	20231205	114600	166124862	1873	1874	1874	1873	32
469	20231205	114500	166064896	1874	1874	1874	1874	48
470	20231205	114400	165974944	1875	1875	1875	1875	0
471	20231205	114300	165974944	1875	1874	1875	1874	461
472	20231205	114200	165111023	1874	1874	1874	1874	0
473	20231205	114100	165111023	1874	1874	1874	1874	0
474	20231205	114000	165111023	1874	1874	1874	1874	1
475	20231205	113900	165109149	1874	1873	1874	1873	300
476	20231205	113800	164547173	1874	1874	1874	1874	0
477	20231205	113700	164547173	1874	1874	1874	1874	1
478	20231205	113600	164545299	1873	1873	1873	1873	0
479	20231205	113500	164545299	1873	1873	1873	1873	50
480	20231205	113400	164451649	1874	1874	1874	1874	0
481	20231205	113300	164451649	1874	1871	1874	1871	659
482	20231205	113200	163218642	1871	1871	1871	1871	0
483	20231205	113100	163218642	1871	1871	1871	1871	4
484	20231205	113000	163211158	1874	1871	1874	1871	37
485	20231205	112900	163141898	1871	1871	1871	1871	253
486	20231205	112800	162668535	1871	1872	1872	1871	145
487	20231205	112700	162397219	1873	1873	1873	1873	11
488	20231205	112600	162376616	1875	1875	1875	1871	2321
489	20231205	112500	158033939	1875	1875	1875	1875	1
490	20231205	112400	158032064	1872	1872	1872	1872	0
491	20231205	112300	158032064	1872	1872	1872	1872	12
492	20231205	112200	158009600	1873	1874	1874	1873	144
493	20231205	112100	157739775	1875	1877	1877	1875	31
494	20231205	112000	157681590	1877	1877	1877	1877	1
495	20231205	111900	157679713	1877	1877	1877	1877	60
496	20231205	111800	157567093	1877	1877	1877	1877	0
497	20231205	111700	157567093	1877	1877	1877	1877	1
498	20231205	111600	157565216	1877	1877	1877	1877	0
499	20231205	111500	157565216	1877	1877	1877	1877	51
500	20231205	111400	157469489	1877	1877	1877	1877	468
501	20231205	111300	156591053	1878	1878	1878	1878	0
502	20231205	111200	156591053	1878	1878	1878	1878	532
503	20231205	111100	155591957	1878	1877	1878	1874	238
504	20231205	111000	155145366	1877	1876	1877	1874	329
505	20231205	110900	154528683	1876	1874	1876	1874	88
506	20231205	110800	154363769	1873	1873	1873	1873	0
507	20231205	110700	154363769	1873	1873	1873	1873	30
508	20231205	110600	154307579	1874	1874	1874	1874	9
509	20231205	110500	154290713	1872	1874	1874	1872	201
510	20231205	110400	153914394	1872	1872	1872	1872	73
511	20231205	110300	153777738	1872	1874	1874	1872	51
512	20231205	110200	153682233	1877	1874	1878	1873	149
513	20231205	110100	153403097	1873	1874	1878	1873	121
514	20231205	110000	153176329	1877	1877	1877	1877	51
515	20231205	105900	153080602	1877	1877	1877	1877	0
516	20231205	105800	153080602	1877	1877	1877	1877	0
517	20231205	105700	153080602	1877	1877	1877	1877	5
518	20231205	105600	153071217	1877	1877	1877	1877	0
519	20231205	105500	153071217	1877	1877	1877	1877	1
520	20231205	105400	153069340	1877	1877	1877	1877	0
521	20231205	105300	153069340	1877	1877	1877	1877	14
522	20231205	105200	153043062	1877	1877	1877	1877	0
523	20231205	105100	153043062	1877	1877	1877	1877	7
524	20231205	105000	153029923	1877	1873	1877	1873	61
525	20231205	104900	152915650	1872	1872	1872	1872	0
526	20231205	104800	152915650	1872	1873	1873	1872	15
527	20231205	104700	152887565	1878	1872	1878	1872	110
528	20231205	104600	152681574	1872	1872	1872	1872	124
529	20231205	104500	152449446	1872	1872	1872	1872	0
530	20231205	104400	152449446	1872	1872	1872	1872	0
531	20231205	104300	152449446	1872	1870	1872	1864	294
532	20231205	104200	151900105	1869	1866	1869	1864	2258
533	20231205	104100	147686383	1864	1864	1864	1864	69
534	20231205	104000	147557767	1867	1865	1867	1863	2141
535	20231205	103900	143564787	1866	1867	1867	1865	1261
536	20231205	103800	141211778	1870	1869	1870	1868	590
537	20231205	103700	140109078	1869	1869	1869	1867	3092
538	20231205	103600	134334252	1870	1870	1870	1870	0
539	20231205	103500	134334252	1870	1870	1870	1870	0
540	20231205	103400	134334252	1870	1870	1870	1870	0
541	20231205	103300	134334252	1870	1870	1870	1870	1
542	20231205	103200	134332382	1870	1870	1870	1870	31
543	20231205	103100	134274412	1871	1872	1872	1871	14
544	20231205	103000	134248214	1876	1876	1876	1876	1
545	20231205	102900	134246338	1873	1873	1873	1873	372
546	20231205	102800	133549582	1873	1872	1873	1872	307
547	20231205	102700	132974877	1872	1872	1872	1872	0
548	20231205	102600	132974877	1872	1873	1877	1872	743
549	20231205	102500	131582766	1873	1873	1873	1873	1
550	20231205	102400	131580893	1874	1873	1874	1873	4999
551	20231205	102300	122212848	1874	1873	1874	1873	1970
552	20231205	102200	118521666	1874	1870	1874	1870	1583
553	20231205	102100	115556044	1873	1871	1873	1871	51
554	20231205	102000	115460621	1874	1872	1881	1870	3736
555	20231205	101900	108460877	1872	1874	1875	1870	1980
556	20231205	101800	104757080	1874	1872	1874	1872	5642
557	20231205	101700	94186561	1872	1876	1876	1871	1800
558	20231205	101600	90815258	1880	1880	1880	1880	0
559	20231205	101500	90815258	1880	1876	1880	1876	104
560	20231205	101400	90619962	1876	1876	1876	1876	1494
561	20231205	101300	87817218	1880	1880	1880	1880	0
562	20231205	101200	87817218	1880	1880	1880	1880	0
563	20231205	101100	87817218	1880	1880	1880	1880	78
564	20231205	101000	87670578	1880	1880	1880	1880	1
565	20231205	100900	87668698	1876	1876	1876	1876	31
566	20231205	100800	87610542	1876	1876	1876	1876	55
567	20231205	100700	87507362	1876	1876	1876	1876	68
568	20231205	100600	87379794	1876	1876	1876	1876	0
569	20231205	100500	87379794	1876	1880	1880	1876	290
570	20231205	100400	86835662	1879	1879	1879	1879	9
571	20231205	100300	86818751	1882	1878	1882	1878	36
572	20231205	100200	86751102	1877	1879	1879	1877	235
573	20231205	100100	86309764	1880	1878	1883	1878	23
574	20231205	100000	86266527	1879	1880	1883	1879	225
575	20231205	095900	85843512	1880	1880	1880	1880	444
576	20231205	095800	85008792	1879	1879	1879	1879	100
577	20231205	095700	84820892	1880	1880	1884	1880	512
578	20231205	095600	83858294	1880	1882	1883	1880	393
579	20231205	095500	83119074	1882	1884	1884	1882	74
580	20231205	095400	82979694	1884	1884	1884	1884	81
581	20231205	095300	82827090	1884	1884	1884	1884	200
582	20231205	095200	82450290	1884	1884	1884	1884	100
583	20231205	095100	82261890	1884	1884	1884	1884	0
584	20231205	095000	82261890	1884	1884	1884	1884	7
585	20231205	094900	82248702	1883	1883	1883	1883	92
586	20231205	094800	82075466	1883	1886	1886	1883	679
587	20231205	094700	80795659	1886	1887	1887	1886	40
588	20231205	094600	80720199	1890	1889	1890	1889	31
589	20231205	094500	80661624	1889	1885	1889	1885	958
590	20231205	094400	78855724	1883	1885	1886	1883	140
591	20231205	094300	78591781	1886	1879	1886	1879	1610
592	20231205	094200	75557765	1874	1878	1880	1869	187
593	20231205	094100	75206588	1869	1882	1882	1869	1721
594	20231205	094000	71987322	1880	1882	1882	1880	19
595	20231205	093900	71951600	1882	1883	1883	1882	825
596	20231205	093800	70398929	1884	1884	1884	1884	10
597	20231205	093700	70380089	1884	1877	1884	1871	734
598	20231205	093600	69003632	1885	1885	1885	1885	0
599	20231205	093500	69003632	1885	1879	1885	1879	451
600	20231205	093400	68155286	1879	1879	1879	1879	60
601	20231205	093300	68042546	1879	1879	1879	1879	503
602	20231205	093200	67097409	1879	1879	1879	1879	0
603	20231205	093100	67097409	1879	1879	1879	1879	0
604	20231205	093000	67097409	1879	1879	1879	1879	1
605	20231205	092900	67095530	1880	1875	1880	1875	487
606	20231205	092800	66181858	1873	1873	1873	1872	593
607	20231205	092700	65071188	1873	1873	1873	1869	7264
608	20231205	092600	51476346	1876	1876	1876	1876	71
609	20231205	092500	51343150	1876	1876	1876	1876	0
610	20231205	092400	51343150	1876	1876	1876	1876	12
611	20231205	092300	51320638	1876	1876	1876	1873	199
612	20231205	092200	50947822	1876	1876	1876	1876	17
613	20231205	092100	50915930	1874	1876	1876	1874	260
614	20231205	092000	50428290	1876	1881	1881	1873	716
615	20231205	091900	49085860	1881	1881	1881	1881	86
616	20231205	091800	48924094	1881	1881	1881	1881	43
617	20231205	091700	48843211	1882	1877	1882	1877	144
618	20231205	091600	48572869	1873	1876	1876	1873	1583
619	20231205	091500	45607531	1876	1876	1882	1876	181
620	20231205	091400	45267786	1876	1876	1877	1876	89
621	20231205	091300	45100791	1877	1883	1883	1877	2181
622	20231205	091200	41000468	1884	1884	1884	1884	0
623	20231205	091100	41000468	1884	1875	1884	1875	382
624	20231205	091000	40284209	1872	1879	1885	1872	2622
625	20231205	090900	35365174	1885	1881	1885	1881	36
626	20231205	090800	35297424	1887	1890	1890	1878	8187
627	20231205	090700	19869578	1896	1896	1896	1896	0
628	20231205	090600	19869578	1896	1896	1896	1896	10
629	20231205	090500	19850618	1898	1900	1900	1880	1818
630	20231205	090400	16420208	1900	1900	1900	1900	0
631	20231205	090300	16420208	1900	1900	1900	1900	0
632	20231205	090200	16420208	1900	1900	1900	1900	1
633	20231205	090100	16418308	1887	1889	1901	1887	56
634	20231205	090000	16312592	1887	1906	1906	1887	7304