KissMeData/032080/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191200	35710294	1605	1605	1605	1605	301
3	20231207	191100	35710294	1605	1605	1605	1605	0
4	20231207	191000	35710294	1605	1605	1605	1605	0
5	20231207	190900	35710294	1605	1605	1605	1605	0
6	20231207	190800	35710294	1605	1605	1605	1605	0
7	20231207	190700	35710294	1605	1605	1605	1605	0
8	20231207	190600	35710294	1605	1605	1605	1605	0
9	20231207	190500	35710294	1605	1605	1605	1605	0
10	20231207	190400	35710294	1605	1605	1605	1605	0
11	20231207	190300	35710294	1605	1605	1605	1605	0
12	20231207	190200	35710294	1605	1605	1605	1605	0
13	20231207	190100	35710294	1605	1605	1605	1605	0
14	20231207	190000	35710294	1605	1605	1605	1605	0
15	20231207	185900	35710294	1605	1605	1605	1605	0
16	20231207	185800	35710294	1605	1605	1605	1605	0
17	20231207	185700	35710294	1605	1605	1605	1605	0
18	20231207	185600	35710294	1605	1605	1605	1605	0
19	20231207	185500	35710294	1605	1605	1605	1605	0
20	20231207	185400	35710294	1605	1605	1605	1605	0
21	20231207	185300	35710294	1605	1605	1605	1605	0
22	20231207	185200	35710294	1605	1605	1605	1605	0
23	20231207	185100	35710294	1605	1605	1605	1605	0
24	20231207	185000	35710294	1605	1605	1605	1605	0
25	20231207	184900	35710294	1605	1605	1605	1605	0
26	20231207	184800	35710294	1605	1605	1605	1605	0
27	20231207	184700	35710294	1605	1605	1605	1605	0
28	20231207	184600	35710294	1605	1605	1605	1605	0
29	20231207	184500	35710294	1605	1605	1605	1605	0
30	20231207	184400	35710294	1605	1605	1605	1605	0
31	20231207	184300	35710294	1605	1605	1605	1605	0
32	20231207	184200	35710294	1605	1605	1605	1605	301
33	20231207	184100	35710294	1605	1605	1605	1605	0
34	20231207	184000	35710294	1605	1605	1605	1605	0
35	20231207	183900	35710294	1605	1605	1605	1605	0
36	20231207	183800	35710294	1605	1605	1605	1605	0
37	20231207	183700	35710294	1605	1605	1605	1605	0
38	20231207	183600	35710294	1605	1605	1605	1605	0
39	20231207	183500	35710294	1605	1605	1605	1605	0
40	20231207	183400	35710294	1605	1605	1605	1605	0
41	20231207	183300	35710294	1605	1605	1605	1605	0
42	20231207	183200	35710294	1605	1605	1605	1605	0
43	20231207	183100	35710294	1605	1605	1605	1605	0
44	20231207	183000	35710294	1605	1605	1605	1605	0
45	20231207	182900	35710294	1605	1605	1605	1605	0
46	20231207	182800	35710294	1605	1605	1605	1605	0
47	20231207	182700	35710294	1605	1605	1605	1605	0
48	20231207	182600	35710294	1605	1605	1605	1605	0
49	20231207	182500	35710294	1605	1605	1605	1605	0
50	20231207	182400	35710294	1605	1605	1605	1605	0
51	20231207	182300	35710294	1605	1605	1605	1605	0
52	20231207	182200	35710294	1605	1605	1605	1605	0
53	20231207	182100	35710294	1605	1605	1605	1605	0
54	20231207	182000	35710294	1605	1605	1605	1605	0
55	20231207	181900	35710294	1605	1605	1605	1605	0
56	20231207	181800	35710294	1605	1605	1605	1605	0
57	20231207	181700	35710294	1605	1605	1605	1605	0
58	20231207	181600	35710294	1605	1605	1605	1605	0
59	20231207	181500	35710294	1605	1605	1605	1605	0
60	20231207	181400	35710294	1605	1605	1605	1605	0
61	20231207	181300	35710294	1605	1605	1605	1605	0
62	20231207	181200	35710294	1605	1605	1605	1605	301
63	20231207	181100	35710294	1605	1605	1605	1605	0
64	20231207	181000	35710294	1605	1605	1605	1605	0
65	20231207	180900	35710294	1605	1605	1605	1605	0
66	20231207	180800	35710294	1605	1605	1605	1605	0
67	20231207	180700	35710294	1605	1605	1605	1605	0
68	20231207	180600	35710294	1605	1605	1605	1605	0
69	20231207	180500	35710294	1605	1605	1605	1605	0
70	20231207	180400	35710294	1605	1605	1605	1605	0
71	20231207	180300	35710294	1605	1605	1605	1605	0
72	20231207	180200	35710294	1605	1605	1605	1605	0
73	20231207	180100	35710294	1605	1605	1605	1605	0
74	20231207	180000	35710294	1605	1605	1605	1605	0
75	20231207	175900	35710294	1605	1605	1605	1605	0
76	20231207	175800	35710294	1605	1605	1605	1605	0
77	20231207	175700	35710294	1605	1605	1605	1605	0
78	20231207	175600	35710294	1605	1605	1605	1605	0
79	20231207	175500	35710294	1605	1605	1605	1605	0
80	20231207	175400	35710294	1605	1605	1605	1605	0
81	20231207	175300	35710294	1605	1605	1605	1605	0
82	20231207	175200	35710294	1605	1605	1605	1605	0
83	20231207	175100	35710294	1605	1605	1605	1605	0
84	20231207	175000	35710294	1605	1605	1605	1605	0
85	20231207	174900	35710294	1605	1605	1605	1605	0
86	20231207	174800	35710294	1605	1605	1605	1605	0
87	20231207	174700	35710294	1605	1605	1605	1605	0
88	20231207	174600	35710294	1605	1605	1605	1605	0
89	20231207	174500	35710294	1605	1605	1605	1605	0
90	20231207	174400	35710294	1605	1605	1605	1605	0
91	20231207	174300	35710294	1605	1605	1605	1605	0
92	20231207	174200	35710294	1605	1605	1605	1605	301
93	20231207	174100	35710294	1605	1605	1605	1605	0
94	20231207	174000	35710294	1605	1605	1605	1605	0
95	20231207	173900	35710294	1605	1605	1605	1605	0
96	20231207	173800	35710294	1605	1605	1605	1605	0
97	20231207	173700	35710294	1605	1605	1605	1605	0
98	20231207	173600	35710294	1605	1605	1605	1605	0
99	20231207	173500	35710294	1605	1605	1605	1605	0
100	20231207	173400	35710294	1605	1605	1605	1605	0
101	20231207	173300	35710294	1605	1605	1605	1605	0
102	20231207	173200	35710294	1605	1605	1605	1605	0
103	20231207	173100	35710294	1605	1605	1605	1605	0
104	20231207	173000	35710294	1605	1605	1605	1605	0
105	20231207	172900	35710294	1605	1605	1605	1605	0
106	20231207	172800	35710294	1605	1605	1605	1605	0
107	20231207	172700	35710294	1605	1605	1605	1605	0
108	20231207	172600	35710294	1605	1605	1605	1605	0
109	20231207	172500	35710294	1605	1605	1605	1605	0
110	20231207	172400	35710294	1605	1605	1605	1605	0
111	20231207	172300	35710294	1605	1605	1605	1605	0
112	20231207	172200	35710294	1605	1605	1605	1605	0
113	20231207	172100	35710294	1605	1605	1605	1605	0
114	20231207	172000	35710294	1605	1605	1605	1605	0
115	20231207	171900	35710294	1605	1605	1605	1605	0
116	20231207	171800	35710294	1605	1605	1605	1605	0
117	20231207	171700	35710294	1605	1605	1605	1605	0
118	20231207	171600	35710294	1605	1605	1605	1605	0
119	20231207	171500	35710294	1605	1605	1605	1605	0
120	20231207	171400	35710294	1605	1605	1605	1605	0
121	20231207	171300	35710294	1605	1605	1605	1605	0
122	20231207	171200	35710294	1605	1605	1605	1605	301
123	20231207	171100	35710294	1605	1605	1605	1605	0
124	20231207	171000	35710294	1605	1605	1605	1605	0
125	20231207	170900	35710294	1605	1605	1605	1605	0
126	20231207	170800	35710294	1605	1605	1605	1605	0
127	20231207	170700	35710294	1605	1605	1605	1605	0
128	20231207	170600	35710294	1605	1605	1605	1605	0
129	20231207	170500	35710294	1605	1605	1605	1605	0
130	20231207	170400	35710294	1605	1605	1605	1605	0
131	20231207	170300	35710294	1605	1605	1605	1605	0
132	20231207	170200	35710294	1605	1605	1605	1605	0
133	20231207	170100	35710294	1605	1605	1605	1605	0
134	20231207	170000	35710294	1605	1605	1605	1605	0
135	20231207	165900	35710294	1605	1605	1605	1605	0
136	20231207	165800	35710294	1605	1605	1605	1605	0
137	20231207	165700	35710294	1605	1605	1605	1605	0
138	20231207	165600	35710294	1605	1605	1605	1605	0
139	20231207	165500	35710294	1605	1605	1605	1605	0
140	20231207	165400	35710294	1605	1605	1605	1605	0
141	20231207	165300	35710294	1605	1605	1605	1605	0
142	20231207	165200	35710294	1605	1605	1605	1605	0
143	20231207	165100	35710294	1605	1605	1605	1605	0
144	20231207	165000	35710294	1605	1605	1605	1605	0
145	20231207	164900	35710294	1605	1605	1605	1605	0
146	20231207	164800	35710294	1605	1605	1605	1605	0
147	20231207	164700	35710294	1605	1605	1605	1605	0
148	20231207	164600	35710294	1605	1605	1605	1605	0
149	20231207	164500	35710294	1605	1605	1605	1605	0
150	20231207	164400	35710294	1605	1605	1605	1605	0
151	20231207	164300	35710294	1605	1605	1605	1605	0
152	20231207	164200	35710294	1605	1605	1605	1605	301
153	20231207	164100	35710294	1605	1605	1605	1605	0
154	20231207	164000	35710294	1605	1605	1605	1605	0
155	20231207	163900	35710294	1605	1605	1605	1605	0
156	20231207	163800	35710294	1605	1605	1605	1605	0
157	20231207	163700	35710294	1605	1605	1605	1605	0
158	20231207	163600	35710294	1605	1605	1605	1605	0
159	20231207	163500	35710294	1605	1605	1605	1605	0
160	20231207	163400	35710294	1605	1605	1605	1605	0
161	20231207	163300	35710294	1605	1605	1605	1605	0
162	20231207	163200	35710294	1605	1605	1605	1605	0
163	20231207	163100	35710294	1605	1605	1605	1605	0
164	20231207	163000	35710294	1605	1605	1605	1605	0
165	20231207	162900	35710294	1605	1605	1605	1605	0
166	20231207	162800	35710294	1605	1605	1605	1605	0
167	20231207	162700	35710294	1605	1605	1605	1605	0
168	20231207	162600	35710294	1605	1605	1605	1605	0
169	20231207	162500	35710294	1605	1605	1605	1605	0
170	20231207	162400	35710294	1605	1605	1605	1605	0
171	20231207	162300	35710294	1605	1605	1605	1605	0
172	20231207	162200	35710294	1605	1605	1605	1605	0
173	20231207	162100	35710294	1605	1605	1605	1605	0
174	20231207	162000	35710294	1605	1605	1605	1605	0
175	20231207	161900	35710294	1605	1605	1605	1605	0
176	20231207	161800	35710294	1605	1605	1605	1605	0
177	20231207	161700	35710294	1605	1605	1605	1605	0
178	20231207	161600	35710294	1605	1605	1605	1605	0
179	20231207	161500	35710294	1605	1605	1605	1605	0
180	20231207	161400	35710294	1605	1605	1605	1605	0
181	20231207	161300	35710294	1605	1605	1605	1605	0
182	20231207	161200	35710294	1605	1605	1605	1605	301
183	20231207	161100	35710294	1605	1605	1605	1605	0
184	20231207	161000	35710294	1605	1605	1605	1605	0
185	20231207	160900	35710294	1605	1605	1605	1605	0
186	20231207	160800	35710294	1605	1605	1605	1605	0
187	20231207	160700	35710294	1605	1605	1605	1605	0
188	20231207	160600	35710294	1605	1605	1605	1605	0
189	20231207	160500	35710294	1605	1605	1605	1605	0
190	20231207	160400	35710294	1605	1605	1605	1605	0
191	20231207	160300	35710294	1605	1605	1605	1605	0
192	20231207	160200	35710294	1605	1605	1605	1605	0
193	20231207	160100	35710294	1605	1605	1605	1605	0
194	20231207	160000	35710294	1605	1605	1605	1605	0
195	20231207	155900	35710294	1605	1605	1605	1605	0
196	20231207	155800	35710294	1605	1605	1605	1605	0
197	20231207	155700	35710294	1605	1605	1605	1605	0
198	20231207	155600	35710294	1605	1605	1605	1605	0
199	20231207	155500	35710294	1605	1605	1605	1605	0
200	20231207	155400	35710294	1605	1605	1605	1605	0
201	20231207	155300	35710294	1605	1605	1605	1605	0
202	20231207	155200	35710294	1605	1605	1605	1605	0
203	20231207	155100	35710294	1605	1605	1605	1605	0
204	20231207	155000	35710294	1605	1605	1605	1605	0
205	20231207	154900	35710294	1605	1605	1605	1605	0
206	20231207	154800	35710294	1605	1605	1605	1605	0
207	20231207	154700	35710294	1605	1605	1605	1605	0
208	20231207	154600	35710294	1605	1605	1605	1605	0
209	20231207	154500	35710294	1605	1605	1605	1605	0
210	20231207	154400	35710294	1605	1605	1605	1605	0
211	20231207	154300	35710294	1605	1605	1605	1605	0
212	20231207	154200	35710294	1605	1605	1605	1605	301
213	20231207	154100	35710294	1605	1605	1605	1605	0
214	20231207	154000	35710294	1605	1605	1605	1605	0
215	20231207	153900	35710294	1605	1605	1605	1605	0
216	20231207	153800	35710294	1605	1605	1605	1605	0
217	20231207	153700	35710294	1605	1605	1605	1605	0
218	20231207	153600	35710294	1605	1605	1605	1605	0
219	20231207	153500	35710294	1605	1605	1605	1605	0
220	20231207	153400	35710294	1605	1605	1605	1605	0
221	20231207	153300	35710294	1605	1605	1605	1605	0
222	20231207	153200	35710294	1605	1605	1605	1605	0
223	20231207	153100	35710294	1605	1605	1605	1605	0
224	20231207	153000	35710294	1605	1605	1605	1605	301
225	20231207	152900	35227189	1609	1609	1609	1609	0
226	20231207	152800	35227189	1609	1609	1609	1609	0
227	20231207	152700	35227189	1609	1609	1609	1609	0
228	20231207	152600	35227189	1609	1609	1609	1609	0
229	20231207	152500	35227189	1609	1609	1609	1609	0
230	20231207	152400	35227189	1609	1609	1609	1609	0
231	20231207	152300	35227189	1609	1609	1609	1609	0
232	20231207	152200	35227189	1609	1609	1609	1609	0
233	20231207	152100	35227189	1609	1609	1609	1609	0
234	20231207	152000	35227189	1609	1609	1609	1609	0
235	20231207	151900	35227189	1609	1609	1609	1609	0
236	20231207	151800	35227189	1609	1609	1609	1609	0
237	20231207	151700	35227189	1609	1609	1609	1609	0
238	20231207	151600	35227189	1609	1609	1609	1609	1
239	20231207	151500	35225580	1605	1605	1605	1605	1
240	20231207	151400	35223975	1609	1609	1609	1609	0
241	20231207	151300	35223975	1609	1609	1609	1609	1
242	20231207	151200	35222366	1605	1605	1605	1605	1
243	20231207	151100	35220761	1609	1605	1609	1605	16
244	20231207	151000	35195077	1609	1609	1609	1609	1
245	20231207	150900	35193468	1605	1605	1605	1605	0
246	20231207	150800	35193468	1605	1605	1605	1605	1
247	20231207	150700	35191863	1610	1610	1610	1610	0
248	20231207	150600	35191863	1610	1605	1610	1605	2
249	20231207	150500	35188648	1605	1605	1605	1605	1
250	20231207	150400	35187043	1605	1606	1606	1605	934
251	20231207	150300	33687816	1606	1606	1606	1606	0
252	20231207	150200	33687816	1606	1606	1606	1606	1
253	20231207	150100	33686210	1606	1606	1606	1606	0
254	20231207	150000	33686210	1606	1606	1606	1606	0
255	20231207	145900	33686210	1606	1606	1606	1606	1
256	20231207	145800	33684604	1606	1606	1606	1606	0
257	20231207	145700	33684604	1606	1606	1606	1606	0
258	20231207	145600	33684604	1606	1606	1606	1606	1
259	20231207	145500	33682998	1606	1606	1606	1606	0
260	20231207	145400	33682998	1606	1606	1606	1606	1
261	20231207	145300	33681392	1611	1611	1611	1611	0
262	20231207	145200	33681392	1611	1611	1611	1611	0
263	20231207	145100	33681392	1611	1611	1611	1611	1
264	20231207	145000	33679781	1606	1606	1606	1606	1
265	20231207	144900	33678175	1611	1611	1611	1611	1
266	20231207	144800	33676564	1606	1606	1606	1606	1
267	20231207	144700	33674958	1611	1611	1611	1611	0
268	20231207	144600	33674958	1611	1611	1611	1611	0
269	20231207	144500	33674958	1611	1606	1611	1606	2
270	20231207	144400	33671741	1611	1611	1611	1611	0
271	20231207	144300	33671741	1611	1611	1611	1611	1
272	20231207	144200	33670130	1606	1606	1606	1606	0
273	20231207	144100	33670130	1606	1606	1606	1606	1
274	20231207	144000	33668524	1606	1606	1606	1606	0
275	20231207	143900	33668524	1606	1606	1606	1606	1
276	20231207	143800	33666918	1606	1606	1606	1606	0
277	20231207	143700	33666918	1606	1606	1606	1606	0
278	20231207	143600	33666918	1606	1606	1606	1606	0
279	20231207	143500	33666918	1606	1606	1606	1606	1
280	20231207	143400	33665312	1606	1606	1606	1606	0
281	20231207	143300	33665312	1606	1606	1606	1606	0
282	20231207	143200	33665312	1606	1606	1606	1606	0
283	20231207	143100	33665312	1606	1606	1606	1606	1
284	20231207	143000	33663706	1606	1606	1606	1606	0
285	20231207	142900	33663706	1606	1606	1606	1606	0
286	20231207	142800	33663706	1606	1606	1606	1606	1
287	20231207	142700	33662100	1606	1606	1606	1606	0
288	20231207	142600	33662100	1606	1606	1606	1606	1
289	20231207	142500	33660494	1612	1612	1612	1612	1
290	20231207	142400	33658882	1606	1606	1606	1606	0
291	20231207	142300	33658882	1606	1606	1606	1606	0
292	20231207	142200	33658882	1606	1606	1613	1606	42
293	20231207	142100	33591423	1603	1605	1605	1603	373
294	20231207	142000	32993092	1606	1606	1606	1606	514
295	20231207	141900	32167608	1606	1606	1606	1606	1
296	20231207	141800	32166002	1606	1606	1606	1606	0
297	20231207	141700	32166002	1606	1606	1606	1606	0
298	20231207	141600	32166002	1606	1607	1607	1606	121
299	20231207	141500	31971672	1613	1613	1613	1613	0
300	20231207	141400	31971672	1613	1606	1613	1606	12
301	20231207	141300	31952393	1606	1606	1606	1606	0
302	20231207	141200	31952393	1606	1606	1606	1606	0
303	20231207	141100	31952393	1606	1607	1607	1606	500
304	20231207	141000	31148975	1607	1607	1607	1607	1
305	20231207	140900	31147368	1607	1607	1607	1607	0
306	20231207	140800	31147368	1607	1607	1607	1607	0
307	20231207	140700	31147368	1607	1607	1607	1607	1
308	20231207	140600	31145761	1607	1607	1607	1607	0
309	20231207	140500	31145761	1607	1607	1607	1607	1
310	20231207	140400	31144154	1607	1607	1607	1607	0
311	20231207	140300	31144154	1607	1607	1607	1607	0
312	20231207	140200	31144154	1607	1607	1607	1607	0
313	20231207	140100	31144154	1607	1607	1607	1607	1
314	20231207	140000	31142547	1607	1607	1607	1607	0
315	20231207	135900	31142547	1607	1607	1607	1607	0
316	20231207	135800	31142547	1607	1607	1607	1607	1
317	20231207	135700	31140940	1613	1613	1613	1613	0
318	20231207	135600	31140940	1613	1607	1613	1607	2
319	20231207	135500	31137720	1613	1608	1613	1608	22
320	20231207	135400	31102339	1608	1608	1608	1608	0
321	20231207	135300	31102339	1608	1608	1608	1608	1
322	20231207	135200	31100731	1607	1607	1607	1607	1
323	20231207	135100	31099124	1608	1608	1608	1608	1
324	20231207	135000	31097516	1607	1607	1607	1607	1
325	20231207	134900	31095909	1608	1608	1608	1608	17
326	20231207	134800	31068573	1608	1608	1608	1608	300
327	20231207	134700	30586173	1608	1608	1608	1608	160
328	20231207	134600	30328893	1608	1608	1608	1608	1
329	20231207	134500	30327285	1608	1608	1608	1608	0
330	20231207	134400	30327285	1608	1608	1608	1608	0
331	20231207	134300	30327285	1608	1608	1608	1608	0
332	20231207	134200	30327285	1608	1608	1608	1608	1
333	20231207	134100	30325677	1608	1608	1608	1608	0
334	20231207	134000	30325677	1608	1608	1608	1608	0
335	20231207	133900	30325677	1608	1608	1608	1608	1
336	20231207	133800	30324069	1612	1612	1612	1612	41
337	20231207	133700	30257977	1612	1612	1612	1612	1
338	20231207	133600	30256365	1612	1612	1612	1612	0
339	20231207	133500	30256365	1612	1612	1612	1612	0
340	20231207	133400	30256365	1612	1612	1612	1612	0
341	20231207	133300	30256365	1612	1612	1612	1612	1
342	20231207	133200	30254753	1612	1612	1612	1612	0
343	20231207	133100	30254753	1612	1612	1612	1612	0
344	20231207	133000	30254753	1612	1612	1612	1612	1
345	20231207	132900	30253141	1613	1613	1613	1613	0
346	20231207	132800	30253141	1613	1612	1613	1612	2
347	20231207	132700	30249916	1613	1613	1613	1613	0
348	20231207	132600	30249916	1613	1613	1613	1613	1
349	20231207	132500	30248303	1612	1612	1612	1612	11
350	20231207	132400	30230571	1612	1612	1612	1612	1
351	20231207	132300	30228959	1612	1612	1612	1612	0
352	20231207	132200	30228959	1612	1612	1612	1612	1301
353	20231207	132100	28131747	1612	1612	1612	1612	0
354	20231207	132000	28131747	1612	1612	1612	1612	0
355	20231207	131900	28131747	1612	1612	1612	1612	1
356	20231207	131800	28130135	1612	1612	1612	1612	0
357	20231207	131700	28130135	1612	1612	1612	1612	0
358	20231207	131600	28130135	1612	1612	1612	1612	1
359	20231207	131500	28128523	1612	1612	1612	1612	0
360	20231207	131400	28128523	1612	1612	1612	1612	0
361	20231207	131300	28128523	1612	1612	1612	1612	0
362	20231207	131200	28128523	1612	1612	1612	1612	1
363	20231207	131100	28126911	1612	1612	1612	1612	0
364	20231207	131000	28126911	1612	1612	1612	1612	0
365	20231207	130900	28126911	1612	1612	1612	1612	1
366	20231207	130800	28125299	1613	1613	1613	1613	0
367	20231207	130700	28125299	1613	1612	1613	1612	201
368	20231207	130600	27801087	1613	1613	1613	1613	400
369	20231207	130500	27155887	1612	1612	1612	1612	0
370	20231207	130400	27155887	1612	1612	1612	1612	0
371	20231207	130300	27155887	1612	1612	1612	1612	201
372	20231207	130200	26831875	1612	1612	1612	1612	814
373	20231207	130100	25519707	1607	1607	1607	1607	1
374	20231207	130000	25518100	1607	1607	1607	1607	0
375	20231207	125900	25518100	1607	1607	1607	1607	0
376	20231207	125800	25518100	1607	1607	1607	1607	0
377	20231207	125700	25518100	1607	1607	1607	1607	1
378	20231207	125600	25516493	1607	1607	1607	1607	0
379	20231207	125500	25516493	1607	1607	1607	1607	0
380	20231207	125400	25516493	1607	1607	1607	1607	1
381	20231207	125300	25514886	1607	1607	1607	1607	0
382	20231207	125200	25514886	1607	1607	1607	1607	0
383	20231207	125100	25514886	1607	1607	1607	1607	0
384	20231207	125000	25514886	1607	1607	1607	1607	1
385	20231207	124900	25513279	1612	1612	1612	1612	0
386	20231207	124800	25513279	1612	1607	1612	1607	2
387	20231207	124700	25510060	1612	1612	1612	1612	1
388	20231207	124600	25508448	1607	1607	1607	1607	0
389	20231207	124500	25508448	1607	1607	1607	1607	1
390	20231207	124400	25506841	1607	1607	1607	1607	0
391	20231207	124300	25506841	1607	1607	1607	1607	0
392	20231207	124200	25506841	1607	1607	1607	1607	1
393	20231207	124100	25505234	1607	1607	1607	1607	0
394	20231207	124000	25505234	1607	1607	1607	1607	0
395	20231207	123900	25505234	1607	1607	1607	1607	1
396	20231207	123800	25503627	1607	1607	1607	1607	0
397	20231207	123700	25503627	1607	1607	1607	1607	0
398	20231207	123600	25503627	1607	1607	1607	1607	0
399	20231207	123500	25503627	1607	1611	1612	1607	3001
400	20231207	123400	20666928	1611	1611	1611	1611	1
401	20231207	123300	20665317	1607	1607	1607	1607	0
402	20231207	123200	20665317	1607	1611	1611	1607	2
403	20231207	123100	20662099	1607	1607	1607	1607	0
404	20231207	123000	20662099	1607	1607	1607	1607	0
405	20231207	122900	20662099	1607	1607	1607	1607	1
406	20231207	122800	20660492	1606	1606	1606	1606	0
407	20231207	122700	20660492	1606	1606	1606	1606	1
408	20231207	122600	20658886	1606	1606	1606	1606	0
409	20231207	122500	20658886	1606	1606	1606	1606	0
410	20231207	122400	20658886	1606	1606	1606	1606	0
411	20231207	122300	20658886	1606	1606	1606	1606	1
412	20231207	122200	20657280	1611	1611	1611	1611	12
413	20231207	122100	20637948	1606	1606	1606	1606	0
414	20231207	122000	20637948	1606	1606	1606	1606	1
415	20231207	121900	20636342	1606	1606	1606	1606	0
416	20231207	121800	20636342	1606	1606	1606	1606	1
417	20231207	121700	20634736	1606	1606	1606	1606	0
418	20231207	121600	20634736	1606	1606	1606	1606	0
419	20231207	121500	20634736	1606	1606	1606	1606	0
420	20231207	121400	20634736	1606	1606	1606	1606	1
421	20231207	121300	20633130	1612	1612	1612	1612	0
422	20231207	121200	20633130	1612	1606	1612	1606	2
423	20231207	121100	20629912	1606	1606	1606	1606	0
424	20231207	121000	20629912	1606	1606	1606	1606	0
425	20231207	120900	20629912	1606	1606	1606	1606	0
426	20231207	120800	20629912	1606	1606	1606	1606	0
427	20231207	120700	20629912	1606	1606	1606	1606	1
428	20231207	120600	20628306	1606	1606	1606	1606	0
429	20231207	120500	20628306	1606	1606	1606	1606	201
430	20231207	120400	20305500	1606	1606	1606	1606	0
431	20231207	120300	20305500	1606	1606	1606	1606	5585
432	20231207	120200	11335990	1604	1604	1604	1604	1
433	20231207	120100	11334386	1604	1604	1604	1604	0
434	20231207	120000	11334386	1604	1604	1604	1604	0
435	20231207	115900	11334386	1604	1604	1604	1604	0
436	20231207	115800	11334386	1604	1605	1605	1604	5
437	20231207	115700	11326362	1606	1606	1606	1606	0
438	20231207	115600	11326362	1606	1606	1606	1606	1415
439	20231207	115500	9053872	1606	1606	1606	1606	81
440	20231207	115400	8923786	1606	1606	1606	1606	0
441	20231207	115300	8923786	1606	1606	1606	1606	0
442	20231207	115200	8923786	1606	1606	1606	1606	1
443	20231207	115100	8922180	1606	1607	1607	1606	2000
444	20231207	115000	5709821	1607	1607	1607	1607	0
445	20231207	114900	5709821	1607	1607	1607	1607	1
446	20231207	114800	5708214	1607	1607	1607	1607	0
447	20231207	114700	5708214	1607	1607	1607	1607	38
448	20231207	114600	5647148	1607	1607	1607	1607	1
449	20231207	114500	5645541	1607	1607	1607	1607	0
450	20231207	114400	5645541	1607	1607	1607	1607	1
451	20231207	114300	5643934	1607	1607	1607	1607	0
452	20231207	114200	5643934	1607	1607	1607	1607	0
453	20231207	114100	5643934	1607	1607	1607	1607	0
454	20231207	114000	5643934	1607	1607	1607	1607	1
455	20231207	113900	5642327	1607	1607	1607	1607	0
456	20231207	113800	5642327	1607	1607	1607	1607	1
457	20231207	113700	5640720	1607	1607	1607	1607	0
458	20231207	113600	5640720	1607	1607	1607	1607	0
459	20231207	113500	5640720	1607	1607	1607	1607	1
460	20231207	113400	5639113	1612	1612	1612	1612	3
461	20231207	113300	5634277	1607	1607	1607	1607	0
462	20231207	113200	5634277	1607	1607	1607	1607	1
463	20231207	113100	5632670	1607	1607	1607	1607	0
464	20231207	113000	5632670	1607	1607	1607	1607	0
465	20231207	112900	5632670	1607	1607	1607	1607	1
466	20231207	112800	5631063	1607	1607	1607	1607	0
467	20231207	112700	5631063	1607	1607	1607	1607	20
468	20231207	112600	5598923	1607	1607	1607	1607	60
469	20231207	112500	5502503	1607	1607	1607	1607	1
470	20231207	112400	5500896	1607	1607	1607	1607	0
471	20231207	112300	5500896	1607	1607	1607	1607	0
472	20231207	112200	5500896	1607	1607	1607	1607	0
473	20231207	112100	5500896	1607	1607	1607	1607	1
474	20231207	112000	5499289	1607	1607	1607	1607	0
475	20231207	111900	5499289	1607	1607	1607	1607	0
476	20231207	111800	5499289	1607	1607	1607	1607	1
477	20231207	111700	5497682	1607	1607	1607	1607	0
478	20231207	111600	5497682	1607	1607	1607	1607	1
479	20231207	111500	5496075	1607	1607	1607	1607	0
480	20231207	111400	5496075	1607	1607	1607	1607	0
481	20231207	111300	5496075	1607	1607	1607	1607	0
482	20231207	111200	5496075	1607	1607	1607	1607	1
483	20231207	111100	5494468	1607	1607	1607	1607	0
484	20231207	111000	5494468	1607	1607	1607	1607	0
485	20231207	110900	5494468	1607	1607	1607	1607	1
486	20231207	110800	5492861	1607	1607	1607	1607	0
487	20231207	110700	5492861	1607	1607	1607	1607	0
488	20231207	110600	5492861	1607	1607	1607	1607	1
489	20231207	110500	5491254	1607	1607	1607	1607	0
490	20231207	110400	5491254	1607	1607	1607	1607	1
491	20231207	110300	5489647	1607	1607	1607	1607	0
492	20231207	110200	5489647	1607	1607	1607	1607	0
493	20231207	110100	5489647	1607	1607	1607	1607	0
494	20231207	110000	5489647	1607	1607	1607	1607	1
495	20231207	105900	5488040	1607	1607	1607	1607	1
496	20231207	105800	5486433	1607	1607	1607	1607	0
497	20231207	105700	5486433	1607	1607	1607	1607	1
498	20231207	105600	5484826	1607	1607	1607	1607	0
499	20231207	105500	5484826	1607	1607	1607	1607	1
500	20231207	105400	5483219	1607	1607	1607	1607	0
501	20231207	105300	5483219	1607	1607	1607	1607	0
502	20231207	105200	5483219	1607	1607	1607	1607	0
503	20231207	105100	5483219	1607	1607	1607	1607	1
504	20231207	105000	5481612	1607	1607	1607	1607	0
505	20231207	104900	5481612	1607	1607	1607	1607	0
506	20231207	104800	5481612	1607	1607	1607	1607	1
507	20231207	104700	5480005	1607	1607	1607	1607	0
508	20231207	104600	5480005	1607	1607	1607	1607	1
509	20231207	104500	5478398	1607	1607	1607	1607	0
510	20231207	104400	5478398	1607	1607	1607	1607	0
511	20231207	104300	5478398	1607	1607	1607	1607	0
512	20231207	104200	5478398	1607	1607	1607	1607	1
513	20231207	104100	5476791	1607	1607	1607	1607	0
514	20231207	104000	5476791	1607	1607	1607	1607	0
515	20231207	103900	5476791	1607	1607	1607	1607	1
516	20231207	103800	5475184	1607	1607	1607	1607	0
517	20231207	103700	5475184	1607	1607	1607	1607	0
518	20231207	103600	5475184	1607	1607	1607	1607	1
519	20231207	103500	5473577	1614	1614	1614	1614	0
520	20231207	103400	5473577	1614	1614	1614	1614	0
521	20231207	103300	5473577	1614	1614	1614	1614	1
522	20231207	103200	5471963	1607	1607	1614	1607	3
523	20231207	103100	5467135	1606	1606	1606	1606	0
524	20231207	103000	5467135	1606	1607	1607	1606	365
525	20231207	102900	4880895	1606	1607	1607	1606	136
526	20231207	102800	4662344	1607	1607	1607	1607	0
527	20231207	102700	4662344	1607	1607	1607	1607	1
528	20231207	102600	4660737	1607	1607	1607	1607	0
529	20231207	102500	4660737	1607	1607	1607	1607	2
530	20231207	102400	4657523	1607	1607	1607	1607	0
531	20231207	102300	4657523	1607	1607	1607	1607	1
532	20231207	102200	4655916	1607	1607	1607	1607	0
533	20231207	102100	4655916	1607	1607	1607	1607	0
534	20231207	102000	4655916	1607	1607	1607	1607	1
535	20231207	101900	4654309	1607	1607	1607	1607	0
536	20231207	101800	4654309	1607	1607	1607	1607	1
537	20231207	101700	4652702	1607	1607	1607	1607	1
538	20231207	101600	4651095	1613	1607	1613	1607	2
539	20231207	101500	4647875	1607	1607	1607	1607	1
540	20231207	101400	4646268	1613	1613	1613	1613	0
541	20231207	101300	4646268	1613	1613	1613	1613	0
542	20231207	101200	4646268	1613	1607	1613	1607	2
543	20231207	101100	4643048	1607	1607	1607	1607	0
544	20231207	101000	4643048	1607	1607	1607	1607	1
545	20231207	100900	4641441	1607	1607	1607	1607	0
546	20231207	100800	4641441	1607	1607	1607	1607	1
547	20231207	100700	4639834	1607	1607	1607	1607	0
548	20231207	100600	4639834	1607	1607	1607	1607	3
549	20231207	100500	4635013	1607	1607	1607	1607	0
550	20231207	100400	4635013	1607	1607	1607	1607	0
551	20231207	100300	4635013	1607	1613	1614	1607	33
552	20231207	100200	4581789	1607	1607	1607	1607	1
553	20231207	100100	4580182	1607	1607	1607	1607	0
554	20231207	100000	4580182	1607	1607	1607	1607	21
555	20231207	095900	4546435	1607	1607	1607	1607	0
556	20231207	095800	4546435	1607	1607	1607	1607	1
557	20231207	095700	4544828	1607	1607	1607	1607	1
558	20231207	095600	4543221	1607	1607	1607	1607	0
559	20231207	095500	4543221	1607	1607	1607	1607	0
560	20231207	095400	4543221	1607	1607	1607	1607	0
561	20231207	095300	4543221	1607	1607	1607	1607	551
562	20231207	095200	3657764	1607	1607	1607	1607	0
563	20231207	095100	3657764	1607	1607	1614	1607	12
564	20231207	095000	3638473	1607	1607	1607	1607	1
565	20231207	094900	3636866	1607	1607	1607	1607	0
566	20231207	094800	3636866	1607	1607	1607	1607	0
567	20231207	094700	3636866	1607	1607	1607	1607	0
568	20231207	094600	3636866	1607	1607	1607	1607	2
569	20231207	094500	3633652	1614	1614	1614	1614	1
570	20231207	094400	3632038	1607	1615	1615	1607	2
571	20231207	094300	3628816	1607	1610	1615	1607	53
572	20231207	094200	3543317	1607	1607	1607	1607	0
573	20231207	094100	3543317	1607	1607	1607	1607	0
574	20231207	094000	3543317	1607	1607	1607	1607	1
575	20231207	093900	3541710	1607	1607	1607	1607	0
576	20231207	093800	3541710	1607	1607	1607	1607	0
577	20231207	093700	3541710	1607	1607	1610	1607	9
578	20231207	093600	3527226	1611	1611	1611	1611	1
579	20231207	093500	3525615	1607	1607	1607	1607	1
580	20231207	093400	3524008	1607	1607	1607	1607	0
581	20231207	093300	3524008	1607	1607	1607	1607	0
582	20231207	093200	3524008	1607	1607	1607	1607	0
583	20231207	093100	3524008	1607	1607	1607	1607	1
584	20231207	093000	3522401	1607	1610	1610	1607	1269
585	20231207	092900	1482991	1610	1610	1610	1610	0
586	20231207	092800	1482991	1610	1610	1610	1610	1
587	20231207	092700	1481381	1611	1611	1611	1611	0
588	20231207	092600	1481381	1611	1611	1611	1611	1
589	20231207	092500	1479770	1610	1610	1610	1610	1
590	20231207	092400	1478160	1611	1611	1611	1611	0
591	20231207	092300	1478160	1611	1611	1611	1611	104
592	20231207	092200	1310616	1607	1610	1611	1607	211
593	20231207	092100	970709	1607	1607	1607	1607	0
594	20231207	092000	970709	1607	1607	1607	1607	0
595	20231207	091900	970709	1607	1607	1607	1607	1
596	20231207	091800	969102	1607	1607	1607	1607	0
597	20231207	091700	969102	1607	1607	1607	1607	0
598	20231207	091600	969102	1607	1607	1607	1607	1
599	20231207	091500	967495	1610	1607	1610	1607	2
600	20231207	091400	964278	1607	1607	1607	1607	0
601	20231207	091300	964278	1607	1610	1610	1607	2
602	20231207	091200	961061	1607	1607	1607	1607	0
603	20231207	091100	961061	1607	1607	1607	1607	0
604	20231207	091000	961061	1607	1607	1607	1607	1
605	20231207	090900	959454	1610	1609	1610	1607	6
606	20231207	090800	949801	1608	1607	1608	1607	3
607	20231207	090700	944978	1608	1608	1608	1608	49
608	20231207	090600	866186	1608	1608	1608	1608	0
609	20231207	090500	866186	1608	1608	1608	1608	0
610	20231207	090400	866186	1608	1608	1608	1608	1
611	20231207	090300	864578	1607	1607	1607	1607	0
612	20231207	090200	864578	1607	1607	1607	1607	0
613	20231207	090100	864578	1607	1607	1608	1607	206
614	20231207	090000	533530	1608	1607	1608	1607	332