KissMeData/037330/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191900	211409174	1762	1762	1762	1762	3130
3	20231205	191800	211409174	1762	1762	1762	1762	0
4	20231205	191700	211409174	1762	1762	1762	1762	0
5	20231205	191600	211409174	1762	1762	1762	1762	0
6	20231205	191500	211409174	1762	1762	1762	1762	0
7	20231205	191400	211409174	1762	1762	1762	1762	0
8	20231205	191300	211409174	1762	1762	1762	1762	0
9	20231205	191200	211409174	1762	1762	1762	1762	0
10	20231205	191100	211409174	1762	1762	1762	1762	0
11	20231205	191000	211409174	1762	1762	1762	1762	0
12	20231205	190900	211409174	1762	1762	1762	1762	0
13	20231205	190800	211409174	1762	1762	1762	1762	0
14	20231205	190700	211409174	1762	1762	1762	1762	0
15	20231205	190600	211409174	1762	1762	1762	1762	0
16	20231205	190500	211409174	1762	1762	1762	1762	0
17	20231205	190400	211409174	1762	1762	1762	1762	0
18	20231205	190300	211409174	1762	1762	1762	1762	0
19	20231205	190200	211409174	1762	1762	1762	1762	0
20	20231205	190100	211409174	1762	1762	1762	1762	0
21	20231205	190000	211409174	1762	1762	1762	1762	0
22	20231205	185900	211409174	1762	1762	1762	1762	0
23	20231205	185800	211409174	1762	1762	1762	1762	0
24	20231205	185700	211409174	1762	1762	1762	1762	0
25	20231205	185600	211409174	1762	1762	1762	1762	0
26	20231205	185500	211409174	1762	1762	1762	1762	0
27	20231205	185400	211409174	1762	1762	1762	1762	0
28	20231205	185300	211409174	1762	1762	1762	1762	0
29	20231205	185200	211409174	1762	1762	1762	1762	0
30	20231205	185100	211409174	1762	1762	1762	1762	0
31	20231205	185000	211409174	1762	1762	1762	1762	0
32	20231205	184900	211409174	1762	1762	1762	1762	3130
33	20231205	184800	211409174	1762	1762	1762	1762	0
34	20231205	184700	211409174	1762	1762	1762	1762	0
35	20231205	184600	211409174	1762	1762	1762	1762	0
36	20231205	184500	211409174	1762	1762	1762	1762	0
37	20231205	184400	211409174	1762	1762	1762	1762	0
38	20231205	184300	211409174	1762	1762	1762	1762	0
39	20231205	184200	211409174	1762	1762	1762	1762	0
40	20231205	184100	211409174	1762	1762	1762	1762	0
41	20231205	184000	211409174	1762	1762	1762	1762	0
42	20231205	183900	211409174	1762	1762	1762	1762	0
43	20231205	183800	211409174	1762	1762	1762	1762	0
44	20231205	183700	211409174	1762	1762	1762	1762	0
45	20231205	183600	211409174	1762	1762	1762	1762	0
46	20231205	183500	211409174	1762	1762	1762	1762	0
47	20231205	183400	211409174	1762	1762	1762	1762	0
48	20231205	183300	211409174	1762	1762	1762	1762	0
49	20231205	183200	211409174	1762	1762	1762	1762	0
50	20231205	183100	211409174	1762	1762	1762	1762	0
51	20231205	183000	211409174	1762	1762	1762	1762	0
52	20231205	182900	211409174	1762	1762	1762	1762	0
53	20231205	182800	211409174	1762	1762	1762	1762	0
54	20231205	182700	211409174	1762	1762	1762	1762	0
55	20231205	182600	211409174	1762	1762	1762	1762	0
56	20231205	182500	211409174	1762	1762	1762	1762	0
57	20231205	182400	211409174	1762	1762	1762	1762	0
58	20231205	182300	211409174	1762	1762	1762	1762	0
59	20231205	182200	211409174	1762	1762	1762	1762	0
60	20231205	182100	211409174	1762	1762	1762	1762	0
61	20231205	182000	211409174	1762	1762	1762	1762	0
62	20231205	181900	211409174	1762	1762	1762	1762	3130
63	20231205	181800	211409174	1762	1762	1762	1762	0
64	20231205	181700	211409174	1762	1762	1762	1762	0
65	20231205	181600	211409174	1762	1762	1762	1762	0
66	20231205	181500	211409174	1762	1762	1762	1762	0
67	20231205	181400	211409174	1762	1762	1762	1762	0
68	20231205	181300	211409174	1762	1762	1762	1762	0
69	20231205	181200	211409174	1762	1762	1762	1762	0
70	20231205	181100	211409174	1762	1762	1762	1762	0
71	20231205	181000	211409174	1762	1762	1762	1762	0
72	20231205	180900	211409174	1762	1762	1762	1762	0
73	20231205	180800	211409174	1762	1762	1762	1762	0
74	20231205	180700	211409174	1762	1762	1762	1762	0
75	20231205	180600	211409174	1762	1762	1762	1762	0
76	20231205	180500	211409174	1762	1762	1762	1762	0
77	20231205	180400	211409174	1762	1762	1762	1762	0
78	20231205	180300	211409174	1762	1762	1762	1762	0
79	20231205	180200	211409174	1762	1762	1762	1762	0
80	20231205	180100	211409174	1762	1762	1762	1762	0
81	20231205	180000	211409174	1762	1762	1762	1762	0
82	20231205	175900	211409174	1762	1762	1762	1762	0
83	20231205	175800	211409174	1762	1762	1762	1762	0
84	20231205	175700	211409174	1762	1762	1762	1762	0
85	20231205	175600	211409174	1762	1762	1762	1762	0
86	20231205	175500	211409174	1762	1762	1762	1762	0
87	20231205	175400	211409174	1762	1762	1762	1762	0
88	20231205	175300	211409174	1762	1762	1762	1762	0
89	20231205	175200	211409174	1762	1762	1762	1762	0
90	20231205	175100	211409174	1762	1762	1762	1762	0
91	20231205	175000	211409174	1762	1762	1762	1762	0
92	20231205	174900	211409174	1762	1762	1762	1762	3130
93	20231205	174800	211409174	1762	1762	1762	1762	0
94	20231205	174700	211409174	1762	1762	1762	1762	0
95	20231205	174600	211409174	1762	1762	1762	1762	0
96	20231205	174500	211409174	1762	1762	1762	1762	0
97	20231205	174400	211409174	1762	1762	1762	1762	0
98	20231205	174300	211409174	1762	1762	1762	1762	0
99	20231205	174200	211409174	1762	1762	1762	1762	0
100	20231205	174100	211409174	1762	1762	1762	1762	0
101	20231205	174000	211409174	1762	1762	1762	1762	0
102	20231205	173900	211409174	1762	1762	1762	1762	0
103	20231205	173800	211409174	1762	1762	1762	1762	0
104	20231205	173700	211409174	1762	1762	1762	1762	0
105	20231205	173600	211409174	1762	1762	1762	1762	0
106	20231205	173500	211409174	1762	1762	1762	1762	0
107	20231205	173400	211409174	1762	1762	1762	1762	0
108	20231205	173300	211409174	1762	1762	1762	1762	0
109	20231205	173200	211409174	1762	1762	1762	1762	0
110	20231205	173100	211409174	1762	1762	1762	1762	0
111	20231205	173000	211409174	1762	1762	1762	1762	0
112	20231205	172900	211409174	1762	1762	1762	1762	0
113	20231205	172800	211409174	1762	1762	1762	1762	0
114	20231205	172700	211409174	1762	1762	1762	1762	0
115	20231205	172600	211409174	1762	1762	1762	1762	0
116	20231205	172500	211409174	1762	1762	1762	1762	0
117	20231205	172400	211409174	1762	1762	1762	1762	0
118	20231205	172300	211409174	1762	1762	1762	1762	0
119	20231205	172200	211409174	1762	1762	1762	1762	0
120	20231205	172100	211409174	1762	1762	1762	1762	0
121	20231205	172000	211409174	1762	1762	1762	1762	0
122	20231205	171900	211409174	1762	1762	1762	1762	3130
123	20231205	171800	211409174	1762	1762	1762	1762	0
124	20231205	171700	211409174	1762	1762	1762	1762	0
125	20231205	171600	211409174	1762	1762	1762	1762	0
126	20231205	171500	211409174	1762	1762	1762	1762	0
127	20231205	171400	211409174	1762	1762	1762	1762	0
128	20231205	171300	211409174	1762	1762	1762	1762	0
129	20231205	171200	211409174	1762	1762	1762	1762	0
130	20231205	171100	211409174	1762	1762	1762	1762	0
131	20231205	171000	211409174	1762	1762	1762	1762	0
132	20231205	170900	211409174	1762	1762	1762	1762	0
133	20231205	170800	211409174	1762	1762	1762	1762	0
134	20231205	170700	211409174	1762	1762	1762	1762	0
135	20231205	170600	211409174	1762	1762	1762	1762	0
136	20231205	170500	211409174	1762	1762	1762	1762	0
137	20231205	170400	211409174	1762	1762	1762	1762	0
138	20231205	170300	211409174	1762	1762	1762	1762	0
139	20231205	170200	211409174	1762	1762	1762	1762	0
140	20231205	170100	211409174	1762	1762	1762	1762	0
141	20231205	170000	211409174	1762	1762	1762	1762	0
142	20231205	165900	211409174	1762	1762	1762	1762	0
143	20231205	165800	211409174	1762	1762	1762	1762	0
144	20231205	165700	211409174	1762	1762	1762	1762	0
145	20231205	165600	211409174	1762	1762	1762	1762	0
146	20231205	165500	211409174	1762	1762	1762	1762	0
147	20231205	165400	211409174	1762	1762	1762	1762	0
148	20231205	165300	211409174	1762	1762	1762	1762	0
149	20231205	165200	211409174	1762	1762	1762	1762	0
150	20231205	165100	211409174	1762	1762	1762	1762	0
151	20231205	165000	211409174	1762	1762	1762	1762	0
152	20231205	164900	211409174	1762	1762	1762	1762	3130
153	20231205	164800	211409174	1762	1762	1762	1762	0
154	20231205	164700	211409174	1762	1762	1762	1762	0
155	20231205	164600	211409174	1762	1762	1762	1762	0
156	20231205	164500	211409174	1762	1762	1762	1762	0
157	20231205	164400	211409174	1762	1762	1762	1762	0
158	20231205	164300	211409174	1762	1762	1762	1762	0
159	20231205	164200	211409174	1762	1762	1762	1762	0
160	20231205	164100	211409174	1762	1762	1762	1762	0
161	20231205	164000	211409174	1762	1762	1762	1762	0
162	20231205	163900	211409174	1762	1762	1762	1762	0
163	20231205	163800	211409174	1762	1762	1762	1762	0
164	20231205	163700	211409174	1762	1762	1762	1762	0
165	20231205	163600	211409174	1762	1762	1762	1762	0
166	20231205	163500	211409174	1762	1762	1762	1762	0
167	20231205	163400	211409174	1762	1762	1762	1762	0
168	20231205	163300	211409174	1762	1762	1762	1762	0
169	20231205	163200	211409174	1762	1762	1762	1762	0
170	20231205	163100	211409174	1762	1762	1762	1762	0
171	20231205	163000	211409174	1762	1762	1762	1762	0
172	20231205	162900	211409174	1762	1762	1762	1762	0
173	20231205	162800	211409174	1762	1762	1762	1762	0
174	20231205	162700	211409174	1762	1762	1762	1762	0
175	20231205	162600	211409174	1762	1762	1762	1762	0
176	20231205	162500	211409174	1762	1762	1762	1762	0
177	20231205	162400	211409174	1762	1762	1762	1762	0
178	20231205	162300	211409174	1762	1762	1762	1762	0
179	20231205	162200	211409174	1762	1762	1762	1762	0
180	20231205	162100	211409174	1762	1762	1762	1762	0
181	20231205	162000	211409174	1762	1762	1762	1762	0
182	20231205	161900	211409174	1762	1762	1762	1762	3130
183	20231205	161800	211409174	1762	1762	1762	1762	0
184	20231205	161700	211409174	1762	1762	1762	1762	0
185	20231205	161600	211409174	1762	1762	1762	1762	0
186	20231205	161500	211409174	1762	1762	1762	1762	0
187	20231205	161400	211409174	1762	1762	1762	1762	0
188	20231205	161300	211409174	1762	1762	1762	1762	0
189	20231205	161200	211409174	1762	1762	1762	1762	0
190	20231205	161100	211409174	1762	1762	1762	1762	0
191	20231205	161000	211409174	1762	1762	1762	1762	0
192	20231205	160900	211409174	1762	1762	1762	1762	0
193	20231205	160800	211409174	1762	1762	1762	1762	0
194	20231205	160700	211409174	1762	1762	1762	1762	0
195	20231205	160600	211409174	1762	1762	1762	1762	0
196	20231205	160500	211409174	1762	1762	1762	1762	0
197	20231205	160400	211409174	1762	1762	1762	1762	0
198	20231205	160300	211409174	1762	1762	1762	1762	0
199	20231205	160200	211409174	1762	1762	1762	1762	0
200	20231205	160100	211409174	1762	1762	1762	1762	0
201	20231205	160000	211409174	1762	1762	1762	1762	0
202	20231205	155900	211409174	1762	1762	1762	1762	0
203	20231205	155800	211409174	1762	1762	1762	1762	0
204	20231205	155700	211409174	1762	1762	1762	1762	0
205	20231205	155600	211409174	1762	1762	1762	1762	0
206	20231205	155500	211409174	1762	1762	1762	1762	0
207	20231205	155400	211409174	1762	1762	1762	1762	0
208	20231205	155300	211409174	1762	1762	1762	1762	0
209	20231205	155200	211409174	1762	1762	1762	1762	0
210	20231205	155100	211409174	1762	1762	1762	1762	0
211	20231205	155000	211409174	1762	1762	1762	1762	0
212	20231205	154900	211409174	1762	1762	1762	1762	3130
213	20231205	154800	211409174	1762	1762	1762	1762	0
214	20231205	154700	211409174	1762	1762	1762	1762	0
215	20231205	154600	211409174	1762	1762	1762	1762	0
216	20231205	154500	211409174	1762	1762	1762	1762	0
217	20231205	154400	211409174	1762	1762	1762	1762	0
218	20231205	154300	211409174	1762	1762	1762	1762	0
219	20231205	154200	211409174	1762	1762	1762	1762	0
220	20231205	154100	211409174	1762	1762	1762	1762	0
221	20231205	154000	211409174	1762	1762	1762	1762	0
222	20231205	153900	211409174	1762	1762	1762	1762	0
223	20231205	153800	211409174	1762	1762	1762	1762	0
224	20231205	153700	211409174	1762	1762	1762	1762	0
225	20231205	153600	211409174	1762	1762	1762	1762	0
226	20231205	153500	211409174	1762	1762	1762	1762	0
227	20231205	153400	211409174	1762	1762	1762	1762	0
228	20231205	153300	211409174	1762	1762	1762	1762	0
229	20231205	153200	211409174	1762	1762	1762	1762	0
230	20231205	153100	211409174	1762	1762	1762	1762	0
231	20231205	153000	211409174	1762	1762	1762	1762	3130
232	20231205	152900	205894114	1763	1763	1763	1763	0
233	20231205	152800	205894114	1763	1763	1763	1763	0
234	20231205	152700	205894114	1763	1763	1763	1763	0
235	20231205	152600	205894114	1763	1763	1763	1763	0
236	20231205	152500	205894114	1763	1763	1763	1763	0
237	20231205	152400	205894114	1763	1763	1763	1763	0
238	20231205	152300	205894114	1763	1763	1763	1763	0
239	20231205	152200	205894114	1763	1763	1763	1763	0
240	20231205	152100	205894114	1763	1763	1763	1763	0
241	20231205	152000	205894114	1763	1763	1763	1763	0
242	20231205	151900	205894114	1763	1763	1763	1763	0
243	20231205	151800	205894114	1763	1765	1765	1763	51
244	20231205	151700	205804199	1762	1765	1765	1762	29
245	20231205	151600	205753032	1765	1762	1765	1762	30
246	20231205	151500	205700136	1765	1765	1765	1765	4
247	20231205	151400	205693076	1765	1765	1765	1765	11
248	20231205	151300	205673661	1765	1765	1765	1765	11
249	20231205	151200	205654246	1762	1765	1765	1762	12
250	20231205	151100	205633069	1765	1765	1765	1765	0
251	20231205	151000	205633069	1765	1765	1765	1765	1
252	20231205	150900	205631304	1765	1765	1765	1762	49
253	20231205	150800	205544911	1763	1765	1765	1763	550
254	20231205	150700	204575229	1763	1763	1763	1763	100
255	20231205	150600	204398929	1763	1763	1763	1763	1
256	20231205	150500	204397166	1762	1762	1762	1762	0
257	20231205	150400	204397166	1762	1762	1762	1762	0
258	20231205	150300	204397166	1762	1762	1762	1762	0
259	20231205	150200	204397166	1762	1762	1762	1762	0
260	20231205	150100	204397166	1762	1762	1762	1762	0
261	20231205	150000	204397166	1762	1765	1765	1762	359
262	20231205	145900	203763543	1763	1763	1763	1763	0
263	20231205	145800	203763543	1763	1765	1765	1763	1872
264	20231205	145700	200463153	1769	1769	1769	1769	0
265	20231205	145600	200463153	1769	1769	1769	1769	0
266	20231205	145500	200463153	1769	1769	1769	1769	0
267	20231205	145400	200463153	1769	1769	1769	1769	0
268	20231205	145300	200463153	1769	1769	1769	1769	0
269	20231205	145200	200463153	1769	1769	1769	1769	0
270	20231205	145100	200463153	1769	1769	1769	1769	0
271	20231205	145000	200463153	1769	1769	1769	1769	1
272	20231205	144900	200461384	1768	1767	1768	1767	1000
273	20231205	144800	198693484	1768	1768	1768	1768	0
274	20231205	144700	198693484	1768	1768	1768	1768	0
275	20231205	144600	198693484	1768	1768	1768	1768	401
276	20231205	144500	197984516	1764	1764	1764	1764	0
277	20231205	144400	197984516	1764	1764	1764	1764	0
278	20231205	144300	197984516	1764	1764	1764	1764	0
279	20231205	144200	197984516	1764	1764	1764	1764	0
280	20231205	144100	197984516	1764	1764	1764	1764	0
281	20231205	144000	197984516	1764	1765	1765	1764	400
282	20231205	143900	197278866	1764	1764	1764	1764	0
283	20231205	143800	197278866	1764	1764	1764	1764	0
284	20231205	143700	197278866	1764	1764	1764	1764	0
285	20231205	143600	197278866	1764	1765	1765	1764	7031
286	20231205	143500	184871142	1766	1766	1766	1766	1
287	20231205	143400	184869376	1770	1770	1770	1770	0
288	20231205	143300	184869376	1770	1770	1770	1770	0
289	20231205	143200	184869376	1770	1770	1770	1770	0
290	20231205	143100	184869376	1770	1770	1770	1770	1
291	20231205	143000	184867606	1772	1772	1772	1772	1
292	20231205	142900	184865834	1767	1767	1767	1767	200
293	20231205	142800	184512434	1767	1767	1767	1767	2600
294	20231205	142700	179918234	1767	1767	1772	1767	191
295	20231205	142600	179580732	1767	1767	1767	1767	10
296	20231205	142500	179563062	1772	1772	1772	1772	0
297	20231205	142400	179563062	1772	1772	1772	1772	0
298	20231205	142300	179563062	1772	1772	1772	1772	0
299	20231205	142200	179563062	1772	1768	1772	1768	28
300	20231205	142100	179513554	1765	1766	1766	1765	4077
301	20231205	142000	172314247	1770	1770	1770	1770	1
302	20231205	141900	172312477	1773	1773	1773	1773	0
303	20231205	141800	172312477	1773	1773	1773	1773	50
304	20231205	141700	172223827	1773	1773	1773	1773	0
305	20231205	141600	172223827	1773	1773	1773	1773	0
306	20231205	141500	172223827	1773	1773	1773	1773	0
307	20231205	141400	172223827	1773	1773	1773	1773	0
308	20231205	141300	172223827	1773	1773	1773	1765	3
309	20231205	141200	172218516	1765	1766	1766	1765	99
310	20231205	141100	172043721	1775	1775	1775	1775	0
311	20231205	141000	172043721	1775	1775	1775	1775	1
312	20231205	140900	172041946	1765	1768	1768	1765	7804
313	20231205	140800	158252726	1775	1775	1775	1775	0
314	20231205	140700	158252726	1775	1775	1775	1775	0
315	20231205	140600	158252726	1775	1775	1775	1775	0
316	20231205	140500	158252726	1775	1775	1775	1775	0
317	20231205	140400	158252726	1775	1775	1775	1775	0
318	20231205	140300	158252726	1775	1775	1775	1775	1
319	20231205	140200	158250951	1769	1769	1769	1769	100
320	20231205	140100	158074051	1769	1769	1769	1769	0
321	20231205	140000	158074051	1769	1769	1769	1769	10
322	20231205	135900	158056361	1776	1775	1776	1775	83
323	20231205	135800	157909033	1775	1775	1775	1775	20
324	20231205	135700	157873533	1775	1775	1775	1775	1
325	20231205	135600	157871758	1777	1777	1777	1777	0
326	20231205	135500	157871758	1777	1777	1777	1777	0
327	20231205	135400	157871758	1777	1776	1777	1776	71
328	20231205	135300	157745598	1778	1778	1778	1778	1
329	20231205	135200	157743820	1770	1770	1770	1770	0
330	20231205	135100	157743820	1770	1770	1770	1770	197
331	20231205	135000	157395130	1778	1770	1778	1768	801
332	20231205	134900	155978320	1781	1781	1781	1781	0
333	20231205	134800	155978320	1781	1781	1781	1781	100
334	20231205	134700	155800220	1782	1782	1782	1782	0
335	20231205	134600	155800220	1782	1782	1782	1782	0
336	20231205	134500	155800220	1782	1782	1782	1782	0
337	20231205	134400	155800220	1782	1778	1782	1778	100
338	20231205	134300	155622156	1778	1778	1778	1778	0
339	20231205	134200	155622156	1778	1778	1778	1778	0
340	20231205	134100	155622156	1778	1778	1778	1778	0
341	20231205	134000	155622156	1778	1778	1778	1778	0
342	20231205	133900	155622156	1778	1778	1778	1778	0
343	20231205	133800	155622156	1778	1778	1778	1778	1
344	20231205	133700	155620378	1778	1778	1778	1778	0
345	20231205	133600	155620378	1778	1778	1778	1778	30
346	20231205	133500	155567038	1781	1781	1781	1781	0
347	20231205	133400	155567038	1781	1781	1781	1781	0
348	20231205	133300	155567038	1781	1781	1781	1781	0
349	20231205	133200	155567038	1781	1781	1781	1781	0
350	20231205	133100	155567038	1781	1781	1781	1781	0
351	20231205	133000	155567038	1781	1781	1781	1781	0
352	20231205	132900	155567038	1781	1781	1781	1781	0
353	20231205	132800	155567038	1781	1781	1781	1781	0
354	20231205	132700	155567038	1781	1781	1781	1781	0
355	20231205	132600	155567038	1781	1772	1781	1767	2501
356	20231205	132500	151139997	1781	1781	1781	1781	0
357	20231205	132400	151139997	1781	1773	1781	1772	31
358	20231205	132300	151085046	1782	1782	1782	1782	0
359	20231205	132200	151085046	1782	1782	1782	1782	0
360	20231205	132100	151085046	1782	1782	1782	1782	0
361	20231205	132000	151085046	1782	1782	1782	1782	0
362	20231205	131900	151085046	1782	1782	1782	1782	0
363	20231205	131800	151085046	1782	1781	1782	1780	9
364	20231205	131700	151069021	1773	1781	1781	1773	233
365	20231205	131600	150655872	1782	1782	1782	1782	0
366	20231205	131500	150655872	1782	1782	1782	1782	0
367	20231205	131400	150655872	1782	1782	1782	1782	0
368	20231205	131300	150655872	1782	1782	1782	1782	0
369	20231205	131200	150655872	1782	1782	1782	1782	0
370	20231205	131100	150655872	1782	1780	1782	1780	128
371	20231205	131000	150428014	1781	1780	1781	1779	2583
372	20231205	130900	145830155	1781	1781	1781	1781	18
373	20231205	130800	145798097	1781	1781	1781	1781	0
374	20231205	130700	145798097	1781	1781	1781	1781	0
375	20231205	130600	145798097	1781	1781	1781	1781	0
376	20231205	130500	145798097	1781	1781	1781	1781	0
377	20231205	130400	145798097	1781	1781	1781	1781	0
378	20231205	130300	145798097	1781	1781	1781	1781	0
379	20231205	130200	145798097	1781	1781	1781	1781	0
380	20231205	130100	145798097	1781	1781	1781	1781	3
381	20231205	130000	145792754	1781	1781	1781	1781	0
382	20231205	125900	145792754	1781	1781	1781	1781	0
383	20231205	125800	145792754	1781	1781	1781	1781	0
384	20231205	125700	145792754	1781	1781	1781	1781	0
385	20231205	125600	145792754	1781	1781	1781	1781	0
386	20231205	125500	145792754	1781	1781	1781	1781	5
387	20231205	125400	145783849	1781	1781	1781	1781	20
388	20231205	125300	145748229	1781	1781	1781	1781	0
389	20231205	125200	145748229	1781	1781	1781	1781	0
390	20231205	125100	145748229	1781	1781	1781	1781	10
391	20231205	125000	145730419	1781	1781	1781	1781	0
392	20231205	124900	145730419	1781	1781	1781	1781	0
393	20231205	124800	145730419	1781	1781	1781	1781	0
394	20231205	124700	145730419	1781	1780	1781	1780	2
395	20231205	124600	145726858	1781	1781	1781	1781	0
396	20231205	124500	145726858	1781	1781	1781	1781	0
397	20231205	124400	145726858	1781	1781	1781	1781	0
398	20231205	124300	145726858	1781	1781	1781	1781	0
399	20231205	124200	145726858	1781	1780	1781	1780	5
400	20231205	124100	145717957	1779	1779	1779	1779	0
401	20231205	124000	145717957	1779	1779	1779	1779	0
402	20231205	123900	145717957	1779	1779	1779	1779	0
403	20231205	123800	145717957	1779	1779	1779	1779	0
404	20231205	123700	145717957	1779	1779	1779	1779	0
405	20231205	123600	145717957	1779	1779	1779	1779	6
406	20231205	123500	145707283	1779	1779	1779	1779	0
407	20231205	123400	145707283	1779	1779	1779	1779	0
408	20231205	123300	145707283	1779	1779	1779	1779	0
409	20231205	123200	145707283	1779	1779	1779	1779	0
410	20231205	123100	145707283	1779	1779	1779	1779	0
411	20231205	123000	145707283	1779	1779	1779	1779	1
412	20231205	122900	145705504	1780	1780	1780	1780	2676
413	20231205	122800	140942224	1780	1780	1780	1780	0
414	20231205	122700	140942224	1780	1780	1780	1780	0
415	20231205	122600	140942224	1780	1780	1780	1780	0
416	20231205	122500	140942224	1780	1780	1780	1780	0
417	20231205	122400	140942224	1780	1780	1780	1780	0
418	20231205	122300	140942224	1780	1780	1780	1780	0
419	20231205	122200	140942224	1780	1780	1780	1780	0
420	20231205	122100	140942224	1780	1771	1780	1771	62
421	20231205	122000	140832405	1780	1780	1780	1780	0
422	20231205	121900	140832405	1780	1778	1780	1778	6
423	20231205	121800	140821735	1777	1777	1777	1777	9
424	20231205	121700	140805742	1772	1772	1772	1772	0
425	20231205	121600	140805742	1772	1772	1772	1772	0
426	20231205	121500	140805742	1772	1772	1772	1772	0
427	20231205	121400	140805742	1772	1772	1772	1772	0
428	20231205	121300	140805742	1772	1772	1772	1772	0
429	20231205	121200	140805742	1772	1772	1772	1772	556
430	20231205	121100	139820510	1772	1772	1772	1772	41
431	20231205	121000	139747858	1772	1772	1772	1772	103
432	20231205	120900	139565342	1772	1772	1772	1772	0
433	20231205	120800	139565342	1772	1772	1772	1772	0
434	20231205	120700	139565342	1772	1772	1772	1772	4
435	20231205	120600	139558254	1771	1772	1772	1771	520
436	20231205	120500	138636948	1779	1779	1779	1779	0
437	20231205	120400	138636948	1779	1779	1779	1779	0
438	20231205	120300	138636948	1779	1779	1779	1779	0
439	20231205	120200	138636948	1779	1779	1779	1779	1
440	20231205	120100	138635169	1771	1771	1771	1771	1
441	20231205	120000	138633398	1780	1780	1780	1780	0
442	20231205	115900	138633398	1780	1777	1780	1777	1000
443	20231205	115800	136853410	1780	1780	1780	1780	0
444	20231205	115700	136853410	1780	1780	1780	1780	0
445	20231205	115600	136853410	1780	1780	1780	1780	0
446	20231205	115500	136853410	1780	1780	1780	1780	0
447	20231205	115400	136853410	1780	1780	1780	1780	0
448	20231205	115300	136853410	1780	1772	1780	1771	64
449	20231205	115200	136739997	1772	1772	1772	1772	80
450	20231205	115100	136598237	1779	1779	1779	1779	0
451	20231205	115000	136598237	1779	1779	1779	1779	0
452	20231205	114900	136598237	1779	1779	1779	1779	0
453	20231205	114800	136598237	1779	1779	1779	1779	0
454	20231205	114700	136598237	1779	1779	1779	1779	0
455	20231205	114600	136598237	1779	1779	1779	1779	0
456	20231205	114500	136598237	1779	1779	1779	1779	0
457	20231205	114400	136598237	1779	1779	1779	1779	0
458	20231205	114300	136598237	1779	1779	1779	1779	1
459	20231205	114200	136596458	1775	1775	1775	1775	0
460	20231205	114100	136596458	1775	1775	1775	1775	0
461	20231205	114000	136596458	1775	1775	1775	1775	1000
462	20231205	113900	134821458	1780	1780	1780	1780	0
463	20231205	113800	134821458	1780	1780	1780	1780	0
464	20231205	113700	134821458	1780	1780	1780	1780	0
465	20231205	113600	134821458	1780	1780	1780	1780	0
466	20231205	113500	134821458	1780	1780	1780	1780	0
467	20231205	113400	134821458	1780	1779	1780	1778	78
468	20231205	113300	134682625	1780	1779	1780	1779	92
469	20231205	113200	134518898	1777	1777	1777	1777	2
470	20231205	113100	134515344	1780	1779	1780	1778	165
471	20231205	113000	134221670	1780	1778	1780	1777	300
472	20231205	112900	133687853	1779	1779	1779	1779	0
473	20231205	112800	133687853	1779	1779	1779	1779	1000
474	20231205	112700	131908853	1779	1779	1779	1779	0
475	20231205	112600	131908853	1779	1779	1779	1779	0
476	20231205	112500	131908853	1779	1779	1779	1779	0
477	20231205	112400	131908853	1779	1779	1779	1779	0
478	20231205	112300	131908853	1779	1779	1779	1779	1
479	20231205	112200	131907074	1778	1778	1778	1778	10
480	20231205	112100	131889294	1778	1778	1778	1778	0
481	20231205	112000	131889294	1778	1778	1778	1778	0
482	20231205	111900	131889294	1778	1778	1778	1778	100
483	20231205	111800	131711494	1778	1778	1778	1778	0
484	20231205	111700	131711494	1778	1778	1778	1778	0
485	20231205	111600	131711494	1778	1778	1778	1778	0
486	20231205	111500	131711494	1778	1778	1778	1778	0
487	20231205	111400	131711494	1778	1778	1778	1778	0
488	20231205	111300	131711494	1778	1778	1778	1778	0
489	20231205	111200	131711494	1778	1778	1778	1778	0
490	20231205	111100	131711494	1778	1778	1778	1778	0
491	20231205	111000	131711494	1778	1778	1778	1778	0
492	20231205	110900	131711494	1778	1778	1778	1778	0
493	20231205	110800	131711494	1778	1778	1778	1778	0
494	20231205	110700	131711494	1778	1778	1778	1778	0
495	20231205	110600	131711494	1778	1778	1778	1778	0
496	20231205	110500	131711494	1778	1778	1778	1778	0
497	20231205	110400	131711494	1778	1778	1778	1778	0
498	20231205	110300	131711494	1778	1778	1778	1778	100
499	20231205	110200	131533694	1779	1779	1779	1779	200
500	20231205	110100	131177894	1780	1780	1780	1780	0
501	20231205	110000	131177894	1780	1780	1780	1780	0
502	20231205	105900	131177894	1780	1780	1780	1780	0
503	20231205	105800	131177894	1780	1780	1780	1780	0
504	20231205	105700	131177894	1780	1780	1780	1780	0
505	20231205	105600	131177894	1780	1780	1780	1780	5
506	20231205	105500	131168994	1780	1780	1780	1780	0
507	20231205	105400	131168994	1780	1780	1780	1780	0
508	20231205	105300	131168994	1780	1780	1780	1780	0
509	20231205	105200	131168994	1780	1780	1780	1780	0
510	20231205	105100	131168994	1780	1780	1780	1780	0
511	20231205	105000	131168994	1780	1780	1780	1780	1000
512	20231205	104900	129388994	1780	1780	1780	1780	1
513	20231205	104800	129387214	1764	1764	1764	1764	0
514	20231205	104700	129387214	1764	1769	1769	1764	51
515	20231205	104600	129297172	1784	1784	1784	1784	0
516	20231205	104500	129297172	1784	1784	1784	1784	0
517	20231205	104400	129297172	1784	1784	1784	1784	0
518	20231205	104300	129297172	1784	1784	1784	1784	0
519	20231205	104200	129297172	1784	1784	1784	1784	0
520	20231205	104100	129297172	1784	1784	1784	1784	0
521	20231205	104000	129297172	1784	1770	1784	1770	631
522	20231205	103900	128176365	1770	1767	1770	1762	4167
523	20231205	103800	120822866	1775	1771	1775	1767	15633
524	20231205	103700	93189466	1771	1780	1780	1770	10579
525	20231205	103600	74427073	1786	1786	1786	1786	0
526	20231205	103500	74427073	1786	1786	1786	1786	0
527	20231205	103400	74427073	1786	1786	1786	1786	0
528	20231205	103300	74427073	1786	1786	1786	1786	0
529	20231205	103200	74427073	1786	1786	1786	1786	0
530	20231205	103100	74427073	1786	1786	1786	1786	0
531	20231205	103000	74427073	1786	1786	1786	1786	0
532	20231205	102900	74427073	1786	1786	1786	1786	0
533	20231205	102800	74427073	1786	1786	1786	1786	0
534	20231205	102700	74427073	1786	1786	1786	1786	0
535	20231205	102600	74427073	1786	1786	1786	1786	0
536	20231205	102500	74427073	1786	1785	1786	1785	2
537	20231205	102400	74423502	1780	1780	1780	1780	1012
538	20231205	102300	72622142	1786	1786	1786	1786	20
539	20231205	102200	72586422	1786	1786	1786	1786	0
540	20231205	102100	72586422	1786	1786	1786	1786	10
541	20231205	102000	72568562	1786	1786	1786	1786	10
542	20231205	101900	72550702	1787	1787	1787	1787	0
543	20231205	101800	72550702	1787	1787	1787	1787	2
544	20231205	101700	72547128	1781	1788	1788	1781	604
545	20231205	101600	71471376	1788	1788	1788	1788	5
546	20231205	101500	71462436	1788	1788	1788	1788	0
547	20231205	101400	71462436	1788	1788	1788	1788	1
548	20231205	101300	71460648	1788	1788	1788	1788	0
549	20231205	101200	71460648	1788	1788	1788	1788	0
550	20231205	101100	71460648	1788	1788	1788	1788	4
551	20231205	101000	71453496	1779	1779	1779	1779	0
552	20231205	100900	71453496	1779	1779	1779	1779	17
553	20231205	100800	71423253	1780	1781	1781	1780	75
554	20231205	100700	71289744	1787	1787	1787	1787	0
555	20231205	100600	71289744	1787	1787	1787	1787	0
556	20231205	100500	71289744	1787	1787	1787	1787	0
557	20231205	100400	71289744	1787	1787	1787	1787	0
558	20231205	100300	71289744	1787	1787	1787	1787	1
559	20231205	100200	71287957	1789	1789	1789	1789	0
560	20231205	100100	71287957	1789	1789	1789	1789	0
561	20231205	100000	71287957	1789	1789	1789	1789	0
562	20231205	095900	71287957	1789	1789	1789	1789	0
563	20231205	095800	71287957	1789	1789	1789	1789	0
564	20231205	095700	71287957	1789	1788	1789	1788	200
565	20231205	095600	70930159	1789	1789	1789	1789	0
566	20231205	095500	70930159	1789	1789	1789	1789	60
567	20231205	095400	70822819	1789	1789	1789	1789	0
568	20231205	095300	70822819	1789	1789	1789	1789	0
569	20231205	095200	70822819	1789	1789	1789	1789	0
570	20231205	095100	70822819	1789	1789	1789	1789	0
571	20231205	095000	70822819	1789	1789	1789	1789	0
572	20231205	094900	70822819	1789	1789	1789	1789	2
573	20231205	094800	70819241	1779	1779	1779	1779	374
574	20231205	094700	70153895	1789	1789	1789	1789	0
575	20231205	094600	70153895	1789	1789	1789	1789	1
576	20231205	094500	70152106	1780	1780	1780	1780	482
577	20231205	094400	69294146	1789	1789	1789	1789	0
578	20231205	094300	69294146	1789	1789	1789	1789	0
579	20231205	094200	69294146	1789	1789	1789	1789	0
580	20231205	094100	69294146	1789	1789	1789	1789	0
581	20231205	094000	69294146	1789	1789	1789	1789	0
582	20231205	093900	69294146	1789	1784	1789	1784	47
583	20231205	093800	69210291	1779	1779	1779	1779	0
584	20231205	093700	69210291	1779	1779	1779	1779	3
585	20231205	093600	69204954	1784	1784	1784	1784	0
586	20231205	093500	69204954	1784	1784	1784	1784	0
587	20231205	093400	69204954	1784	1784	1784	1784	0
588	20231205	093300	69204954	1784	1784	1784	1784	0
589	20231205	093200	69204954	1784	1784	1784	1782	1642
590	20231205	093100	66276629	1784	1784	1784	1784	0
591	20231205	093000	66276629	1784	1784	1784	1784	2
592	20231205	092900	66273061	1775	1775	1775	1775	22
593	20231205	092800	66234011	1784	1784	1784	1784	0
594	20231205	092700	66234011	1784	1784	1784	1784	0
595	20231205	092600	66234011	1784	1784	1784	1784	0
596	20231205	092500	66234011	1784	1784	1784	1784	0
597	20231205	092400	66234011	1784	1784	1784	1784	0
598	20231205	092300	66234011	1784	1784	1784	1784	0
599	20231205	092200	66234011	1784	1784	1784	1784	0
600	20231205	092100	66234011	1784	1784	1784	1784	0
601	20231205	092000	66234011	1784	1783	1784	1783	2
602	20231205	091900	66230444	1774	1774	1774	1774	1
603	20231205	091800	66228670	1784	1784	1784	1784	0
604	20231205	091700	66228670	1784	1776	1784	1776	20
605	20231205	091600	66193111	1768	1768	1768	1768	0
606	20231205	091500	66193111	1768	1768	1768	1768	300
607	20231205	091400	65662711	1776	1776	1776	1776	0
608	20231205	091300	65662711	1776	1776	1776	1776	0
609	20231205	091200	65662711	1776	1776	1776	1768	13651
610	20231205	091100	41526393	1776	1776	1776	1776	0
611	20231205	091000	41526393	1776	1768	1776	1768	2297
612	20231205	090900	37465289	1768	1770	1770	1768	374
613	20231205	090800	36803897	1780	1780	1780	1780	3
614	20231205	090700	36798557	1778	1778	1778	1778	65
615	20231205	090600	36682987	1777	1778	1778	1777	26
616	20231205	090500	36636784	1765	1765	1765	1765	2061
617	20231205	090400	32999119	1765	1765	1765	1765	15576
618	20231205	090300	5507479	1765	1776	1776	1765	2909
619	20231205	090200	359756	1784	1784	1784	1784	0
620	20231205	090100	359756	1784	1784	1784	1784	1
621	20231205	090000	357972	1780	1784	1784	1780	201