KissMeData/036000/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191700	38869233	1822	1822	1822	1822	544
3	20231208	191600	38869233	1822	1822	1822	1822	0
4	20231208	191500	38869233	1822	1822	1822	1822	0
5	20231208	191400	38869233	1822	1822	1822	1822	0
6	20231208	191300	38869233	1822	1822	1822	1822	0
7	20231208	191200	38869233	1822	1822	1822	1822	0
8	20231208	191100	38869233	1822	1822	1822	1822	0
9	20231208	191000	38869233	1822	1822	1822	1822	0
10	20231208	190900	38869233	1822	1822	1822	1822	0
11	20231208	190800	38869233	1822	1822	1822	1822	0
12	20231208	190700	38869233	1822	1822	1822	1822	0
13	20231208	190600	38869233	1822	1822	1822	1822	0
14	20231208	190500	38869233	1822	1822	1822	1822	0
15	20231208	190400	38869233	1822	1822	1822	1822	0
16	20231208	190300	38869233	1822	1822	1822	1822	0
17	20231208	190200	38869233	1822	1822	1822	1822	0
18	20231208	190100	38869233	1822	1822	1822	1822	0
19	20231208	190000	38869233	1822	1822	1822	1822	0
20	20231208	185900	38869233	1822	1822	1822	1822	0
21	20231208	185800	38869233	1822	1822	1822	1822	0
22	20231208	185700	38869233	1822	1822	1822	1822	0
23	20231208	185600	38869233	1822	1822	1822	1822	0
24	20231208	185500	38869233	1822	1822	1822	1822	0
25	20231208	185400	38869233	1822	1822	1822	1822	0
26	20231208	185300	38869233	1822	1822	1822	1822	0
27	20231208	185200	38869233	1822	1822	1822	1822	0
28	20231208	185100	38869233	1822	1822	1822	1822	0
29	20231208	185000	38869233	1822	1822	1822	1822	0
30	20231208	184900	38869233	1822	1822	1822	1822	0
31	20231208	184800	38869233	1822	1822	1822	1822	0
32	20231208	184700	38869233	1822	1822	1822	1822	544
33	20231208	184600	38869233	1822	1822	1822	1822	0
34	20231208	184500	38869233	1822	1822	1822	1822	0
35	20231208	184400	38869233	1822	1822	1822	1822	0
36	20231208	184300	38869233	1822	1822	1822	1822	0
37	20231208	184200	38869233	1822	1822	1822	1822	0
38	20231208	184100	38869233	1822	1822	1822	1822	0
39	20231208	184000	38869233	1822	1822	1822	1822	0
40	20231208	183900	38869233	1822	1822	1822	1822	0
41	20231208	183800	38869233	1822	1822	1822	1822	0
42	20231208	183700	38869233	1822	1822	1822	1822	0
43	20231208	183600	38869233	1822	1822	1822	1822	0
44	20231208	183500	38869233	1822	1822	1822	1822	0
45	20231208	183400	38869233	1822	1822	1822	1822	0
46	20231208	183300	38869233	1822	1822	1822	1822	0
47	20231208	183200	38869233	1822	1822	1822	1822	0
48	20231208	183100	38869233	1822	1822	1822	1822	0
49	20231208	183000	38869233	1822	1822	1822	1822	0
50	20231208	182900	38869233	1822	1822	1822	1822	0
51	20231208	182800	38869233	1822	1822	1822	1822	0
52	20231208	182700	38869233	1822	1822	1822	1822	0
53	20231208	182600	38869233	1822	1822	1822	1822	0
54	20231208	182500	38869233	1822	1822	1822	1822	0
55	20231208	182400	38869233	1822	1822	1822	1822	0
56	20231208	182300	38869233	1822	1822	1822	1822	0
57	20231208	182200	38869233	1822	1822	1822	1822	0
58	20231208	182100	38869233	1822	1822	1822	1822	0
59	20231208	182000	38869233	1822	1822	1822	1822	0
60	20231208	181900	38869233	1822	1822	1822	1822	0
61	20231208	181800	38869233	1822	1822	1822	1822	0
62	20231208	181700	38869233	1822	1822	1822	1822	544
63	20231208	181600	38869233	1822	1822	1822	1822	0
64	20231208	181500	38869233	1822	1822	1822	1822	0
65	20231208	181400	38869233	1822	1822	1822	1822	0
66	20231208	181300	38869233	1822	1822	1822	1822	0
67	20231208	181200	38869233	1822	1822	1822	1822	0
68	20231208	181100	38869233	1822	1822	1822	1822	0
69	20231208	181000	38869233	1822	1822	1822	1822	0
70	20231208	180900	38869233	1822	1822	1822	1822	0
71	20231208	180800	38869233	1822	1822	1822	1822	0
72	20231208	180700	38869233	1822	1822	1822	1822	0
73	20231208	180600	38869233	1822	1822	1822	1822	0
74	20231208	180500	38869233	1822	1822	1822	1822	0
75	20231208	180400	38869233	1822	1822	1822	1822	0
76	20231208	180300	38869233	1822	1822	1822	1822	0
77	20231208	180200	38869233	1822	1822	1822	1822	0
78	20231208	180100	38869233	1822	1822	1822	1822	0
79	20231208	180000	38869233	1822	1822	1822	1822	0
80	20231208	175900	38869233	1822	1822	1822	1822	0
81	20231208	175800	38869233	1822	1822	1822	1822	0
82	20231208	175700	38869233	1822	1822	1822	1822	0
83	20231208	175600	38869233	1822	1822	1822	1822	0
84	20231208	175500	38869233	1822	1822	1822	1822	0
85	20231208	175400	38869233	1822	1822	1822	1822	0
86	20231208	175300	38869233	1822	1822	1822	1822	0
87	20231208	175200	38869233	1822	1822	1822	1822	0
88	20231208	175100	38869233	1822	1822	1822	1822	0
89	20231208	175000	38869233	1822	1822	1822	1822	0
90	20231208	174900	38869233	1822	1822	1822	1822	0
91	20231208	174800	38869233	1822	1822	1822	1822	0
92	20231208	174700	38869233	1822	1822	1822	1822	544
93	20231208	174600	38869233	1822	1822	1822	1822	0
94	20231208	174500	38869233	1822	1822	1822	1822	0
95	20231208	174400	38869233	1822	1822	1822	1822	0
96	20231208	174300	38869233	1822	1822	1822	1822	0
97	20231208	174200	38869233	1822	1822	1822	1822	0
98	20231208	174100	38869233	1822	1822	1822	1822	0
99	20231208	174000	38869233	1822	1822	1822	1822	0
100	20231208	173900	38869233	1822	1822	1822	1822	0
101	20231208	173800	38869233	1822	1822	1822	1822	0
102	20231208	173700	38869233	1822	1822	1822	1822	0
103	20231208	173600	38869233	1822	1822	1822	1822	0
104	20231208	173500	38869233	1822	1822	1822	1822	0
105	20231208	173400	38869233	1822	1822	1822	1822	0
106	20231208	173300	38869233	1822	1822	1822	1822	0
107	20231208	173200	38869233	1822	1822	1822	1822	0
108	20231208	173100	38869233	1822	1822	1822	1822	0
109	20231208	173000	38869233	1822	1822	1822	1822	0
110	20231208	172900	38869233	1822	1822	1822	1822	0
111	20231208	172800	38869233	1822	1822	1822	1822	0
112	20231208	172700	38869233	1822	1822	1822	1822	0
113	20231208	172600	38869233	1822	1822	1822	1822	0
114	20231208	172500	38869233	1822	1822	1822	1822	0
115	20231208	172400	38869233	1822	1822	1822	1822	0
116	20231208	172300	38869233	1822	1822	1822	1822	0
117	20231208	172200	38869233	1822	1822	1822	1822	0
118	20231208	172100	38869233	1822	1822	1822	1822	0
119	20231208	172000	38869233	1822	1822	1822	1822	0
120	20231208	171900	38869233	1822	1822	1822	1822	0
121	20231208	171800	38869233	1822	1822	1822	1822	0
122	20231208	171700	38869233	1822	1822	1822	1822	544
123	20231208	171600	38869233	1822	1822	1822	1822	0
124	20231208	171500	38869233	1822	1822	1822	1822	0
125	20231208	171400	38869233	1822	1822	1822	1822	0
126	20231208	171300	38869233	1822	1822	1822	1822	0
127	20231208	171200	38869233	1822	1822	1822	1822	0
128	20231208	171100	38869233	1822	1822	1822	1822	0
129	20231208	171000	38869233	1822	1822	1822	1822	0
130	20231208	170900	38869233	1822	1822	1822	1822	0
131	20231208	170800	38869233	1822	1822	1822	1822	0
132	20231208	170700	38869233	1822	1822	1822	1822	0
133	20231208	170600	38869233	1822	1822	1822	1822	0
134	20231208	170500	38869233	1822	1822	1822	1822	0
135	20231208	170400	38869233	1822	1822	1822	1822	0
136	20231208	170300	38869233	1822	1822	1822	1822	0
137	20231208	170200	38869233	1822	1822	1822	1822	0
138	20231208	170100	38869233	1822	1822	1822	1822	0
139	20231208	170000	38869233	1822	1822	1822	1822	0
140	20231208	165900	38869233	1822	1822	1822	1822	0
141	20231208	165800	38869233	1822	1822	1822	1822	0
142	20231208	165700	38869233	1822	1822	1822	1822	0
143	20231208	165600	38869233	1822	1822	1822	1822	0
144	20231208	165500	38869233	1822	1822	1822	1822	0
145	20231208	165400	38869233	1822	1822	1822	1822	0
146	20231208	165300	38869233	1822	1822	1822	1822	0
147	20231208	165200	38869233	1822	1822	1822	1822	0
148	20231208	165100	38869233	1822	1822	1822	1822	0
149	20231208	165000	38869233	1822	1822	1822	1822	0
150	20231208	164900	38869233	1822	1822	1822	1822	0
151	20231208	164800	38869233	1822	1822	1822	1822	0
152	20231208	164700	38869233	1822	1822	1822	1822	544
153	20231208	164600	38869233	1822	1822	1822	1822	0
154	20231208	164500	38869233	1822	1822	1822	1822	0
155	20231208	164400	38869233	1822	1822	1822	1822	0
156	20231208	164300	38869233	1822	1822	1822	1822	0
157	20231208	164200	38869233	1822	1822	1822	1822	0
158	20231208	164100	38869233	1822	1822	1822	1822	0
159	20231208	164000	38869233	1822	1822	1822	1822	0
160	20231208	163900	38869233	1822	1822	1822	1822	0
161	20231208	163800	38869233	1822	1822	1822	1822	0
162	20231208	163700	38869233	1822	1822	1822	1822	0
163	20231208	163600	38869233	1822	1822	1822	1822	0
164	20231208	163500	38869233	1822	1822	1822	1822	0
165	20231208	163400	38869233	1822	1822	1822	1822	0
166	20231208	163300	38869233	1822	1822	1822	1822	0
167	20231208	163200	38869233	1822	1822	1822	1822	0
168	20231208	163100	38869233	1822	1822	1822	1822	0
169	20231208	163000	38869233	1822	1822	1822	1822	0
170	20231208	162900	38869233	1822	1822	1822	1822	0
171	20231208	162800	38869233	1822	1822	1822	1822	0
172	20231208	162700	38869233	1822	1822	1822	1822	0
173	20231208	162600	38869233	1822	1822	1822	1822	0
174	20231208	162500	38869233	1822	1822	1822	1822	0
175	20231208	162400	38869233	1822	1822	1822	1822	0
176	20231208	162300	38869233	1822	1822	1822	1822	0
177	20231208	162200	38869233	1822	1822	1822	1822	0
178	20231208	162100	38869233	1822	1822	1822	1822	0
179	20231208	162000	38869233	1822	1822	1822	1822	0
180	20231208	161900	38869233	1822	1822	1822	1822	0
181	20231208	161800	38869233	1822	1822	1822	1822	0
182	20231208	161700	38869233	1822	1822	1822	1822	544
183	20231208	161600	38869233	1822	1822	1822	1822	0
184	20231208	161500	38869233	1822	1822	1822	1822	0
185	20231208	161400	38869233	1822	1822	1822	1822	0
186	20231208	161300	38869233	1822	1822	1822	1822	0
187	20231208	161200	38869233	1822	1822	1822	1822	0
188	20231208	161100	38869233	1822	1822	1822	1822	0
189	20231208	161000	38869233	1822	1822	1822	1822	0
190	20231208	160900	38869233	1822	1822	1822	1822	0
191	20231208	160800	38869233	1822	1822	1822	1822	0
192	20231208	160700	38869233	1822	1822	1822	1822	0
193	20231208	160600	38869233	1822	1822	1822	1822	0
194	20231208	160500	38869233	1822	1822	1822	1822	0
195	20231208	160400	38869233	1822	1822	1822	1822	0
196	20231208	160300	38869233	1822	1822	1822	1822	0
197	20231208	160200	38869233	1822	1822	1822	1822	0
198	20231208	160100	38869233	1822	1822	1822	1822	0
199	20231208	160000	38869233	1822	1822	1822	1822	0
200	20231208	155900	38869233	1822	1822	1822	1822	0
201	20231208	155800	38869233	1822	1822	1822	1822	0
202	20231208	155700	38869233	1822	1822	1822	1822	0
203	20231208	155600	38869233	1822	1822	1822	1822	0
204	20231208	155500	38869233	1822	1822	1822	1822	0
205	20231208	155400	38869233	1822	1822	1822	1822	0
206	20231208	155300	38869233	1822	1822	1822	1822	0
207	20231208	155200	38869233	1822	1822	1822	1822	0
208	20231208	155100	38869233	1822	1822	1822	1822	0
209	20231208	155000	38869233	1822	1822	1822	1822	0
210	20231208	154900	38869233	1822	1822	1822	1822	0
211	20231208	154800	38869233	1822	1822	1822	1822	0
212	20231208	154700	38869233	1822	1822	1822	1822	544
213	20231208	154600	38869233	1822	1822	1822	1822	0
214	20231208	154500	38869233	1822	1822	1822	1822	0
215	20231208	154400	38869233	1822	1822	1822	1822	0
216	20231208	154300	38869233	1822	1822	1822	1822	0
217	20231208	154200	38869233	1822	1822	1822	1822	0
218	20231208	154100	38869233	1822	1822	1822	1822	0
219	20231208	154000	38869233	1822	1822	1822	1822	0
220	20231208	153900	38869233	1822	1822	1822	1822	0
221	20231208	153800	38869233	1822	1822	1822	1822	0
222	20231208	153700	38869233	1822	1822	1822	1822	0
223	20231208	153600	38869233	1822	1822	1822	1822	0
224	20231208	153500	38869233	1822	1822	1822	1822	0
225	20231208	153400	38869233	1822	1822	1822	1822	0
226	20231208	153300	38869233	1822	1822	1822	1822	0
227	20231208	153200	38869233	1822	1822	1822	1822	0
228	20231208	153100	38869233	1822	1822	1822	1822	0
229	20231208	153000	38869233	1822	1822	1822	1822	544
230	20231208	152900	37878065	1793	1793	1793	1793	0
231	20231208	152800	37878065	1793	1793	1793	1793	0
232	20231208	152700	37878065	1793	1793	1793	1793	0
233	20231208	152600	37878065	1793	1793	1793	1793	0
234	20231208	152500	37878065	1793	1793	1793	1793	0
235	20231208	152400	37878065	1793	1793	1793	1793	0
236	20231208	152300	37878065	1793	1793	1793	1793	0
237	20231208	152200	37878065	1793	1793	1793	1793	0
238	20231208	152100	37878065	1793	1793	1793	1793	0
239	20231208	152000	37878065	1793	1793	1793	1793	0
240	20231208	151900	37878065	1793	1793	1793	1793	0
241	20231208	151800	37878065	1793	1793	1793	1793	0
242	20231208	151700	37878065	1793	1793	1793	1793	0
243	20231208	151600	37878065	1793	1793	1793	1793	0
244	20231208	151500	37878065	1793	1793	1793	1793	0
245	20231208	151400	37878065	1793	1793	1793	1793	0
246	20231208	151300	37878065	1793	1793	1793	1793	0
247	20231208	151200	37878065	1793	1793	1793	1793	0
248	20231208	151100	37878065	1793	1793	1793	1793	0
249	20231208	151000	37878065	1793	1793	1793	1793	1
250	20231208	150900	37876272	1782	1782	1782	1782	0
251	20231208	150800	37876272	1782	1782	1782	1782	0
252	20231208	150700	37876272	1782	1782	1782	1782	0
253	20231208	150600	37876272	1782	1782	1782	1782	1
254	20231208	150500	37874490	1793	1793	1793	1793	0
255	20231208	150400	37874490	1793	1793	1793	1793	0
256	20231208	150300	37874490	1793	1793	1793	1793	1
257	20231208	150200	37872697	1780	1780	1780	1780	0
258	20231208	150100	37872697	1780	1780	1780	1780	0
259	20231208	150000	37872697	1780	1780	1780	1780	0
260	20231208	145900	37872697	1780	1780	1780	1780	0
261	20231208	145800	37872697	1780	1780	1780	1780	0
262	20231208	145700	37872697	1780	1780	1780	1780	0
263	20231208	145600	37872697	1780	1780	1780	1780	0
264	20231208	145500	37872697	1780	1780	1780	1780	0
265	20231208	145400	37872697	1780	1780	1780	1780	0
266	20231208	145300	37872697	1780	1780	1780	1780	0
267	20231208	145200	37872697	1780	1780	1780	1780	0
268	20231208	145100	37872697	1780	1780	1780	1780	0
269	20231208	145000	37872697	1780	1780	1780	1780	0
270	20231208	144900	37872697	1780	1780	1780	1780	0
271	20231208	144800	37872697	1780	1780	1780	1780	0
272	20231208	144700	37872697	1780	1780	1780	1780	0
273	20231208	144600	37872697	1780	1780	1780	1780	0
274	20231208	144500	37872697	1780	1780	1780	1780	0
275	20231208	144400	37872697	1780	1780	1780	1780	24
276	20231208	144300	37829977	1780	1780	1780	1780	30
277	20231208	144200	37776577	1780	1779	1780	1779	500
278	20231208	144100	36887071	1774	1774	1774	1774	0
279	20231208	144000	36887071	1774	1774	1774	1774	0
280	20231208	143900	36887071	1774	1774	1774	1774	0
281	20231208	143800	36887071	1774	1774	1774	1774	0
282	20231208	143700	36887071	1774	1774	1774	1774	0
283	20231208	143600	36887071	1774	1774	1774	1774	0
284	20231208	143500	36887071	1774	1774	1774	1774	0
285	20231208	143400	36887071	1774	1774	1774	1774	0
286	20231208	143300	36887071	1774	1774	1774	1774	0
287	20231208	143200	36887071	1774	1774	1774	1774	0
288	20231208	143100	36887071	1774	1774	1774	1774	0
289	20231208	143000	36887071	1774	1774	1774	1774	0
290	20231208	142900	36887071	1774	1774	1774	1774	0
291	20231208	142800	36887071	1774	1774	1774	1774	0
292	20231208	142700	36887071	1774	1774	1774	1774	0
293	20231208	142600	36887071	1774	1774	1774	1774	0
294	20231208	142500	36887071	1774	1774	1774	1774	50
295	20231208	142400	36798371	1794	1794	1794	1794	0
296	20231208	142300	36798371	1794	1794	1794	1794	0
297	20231208	142200	36798371	1794	1794	1794	1794	0
298	20231208	142100	36798371	1794	1794	1794	1794	0
299	20231208	142000	36798371	1794	1794	1794	1794	0
300	20231208	141900	36798371	1794	1794	1794	1794	0
301	20231208	141800	36798371	1794	1794	1794	1794	0
302	20231208	141700	36798371	1794	1794	1794	1794	0
303	20231208	141600	36798371	1794	1794	1794	1794	0
304	20231208	141500	36798371	1794	1794	1794	1794	100
305	20231208	141400	36618971	1794	1794	1794	1794	1
306	20231208	141300	36617177	1783	1783	1783	1783	0
307	20231208	141200	36617177	1783	1783	1783	1783	0
308	20231208	141100	36617177	1783	1783	1783	1783	0
309	20231208	141000	36617177	1783	1783	1783	1783	0
310	20231208	140900	36617177	1783	1783	1783	1783	0
311	20231208	140800	36617177	1783	1783	1783	1783	0
312	20231208	140700	36617177	1783	1783	1783	1783	0
313	20231208	140600	36617177	1783	1783	1783	1783	0
314	20231208	140500	36617177	1783	1783	1783	1783	0
315	20231208	140400	36617177	1783	1783	1783	1783	0
316	20231208	140300	36617177	1783	1783	1783	1783	0
317	20231208	140200	36617177	1783	1783	1783	1783	0
318	20231208	140100	36617177	1783	1783	1783	1783	0
319	20231208	140000	36617177	1783	1783	1783	1783	576
320	20231208	135900	35590169	1771	1771	1771	1771	0
321	20231208	135800	35590169	1771	1771	1771	1771	0
322	20231208	135700	35590169	1771	1771	1771	1771	0
323	20231208	135600	35590169	1771	1771	1771	1771	0
324	20231208	135500	35590169	1771	1771	1771	1771	0
325	20231208	135400	35590169	1771	1771	1771	1771	0
326	20231208	135300	35590169	1771	1771	1771	1771	0
327	20231208	135200	35590169	1771	1771	1771	1771	0
328	20231208	135100	35590169	1771	1771	1771	1771	0
329	20231208	135000	35590169	1771	1771	1771	1771	0
330	20231208	134900	35590169	1771	1771	1771	1771	0
331	20231208	134800	35590169	1771	1771	1771	1771	0
332	20231208	134700	35590169	1771	1771	1771	1771	0
333	20231208	134600	35590169	1771	1771	1771	1771	0
334	20231208	134500	35590169	1771	1771	1771	1771	0
335	20231208	134400	35590169	1771	1771	1771	1771	0
336	20231208	134300	35590169	1771	1771	1771	1771	0
337	20231208	134200	35590169	1771	1771	1771	1771	0
338	20231208	134100	35590169	1771	1771	1771	1771	0
339	20231208	134000	35590169	1771	1771	1771	1771	0
340	20231208	133900	35590169	1771	1771	1771	1771	0
341	20231208	133800	35590169	1771	1771	1771	1771	0
342	20231208	133700	35590169	1771	1771	1771	1771	0
343	20231208	133600	35590169	1771	1778	1778	1771	930
344	20231208	133500	33940638	1795	1795	1795	1795	0
345	20231208	133400	33940638	1795	1795	1795	1795	0
346	20231208	133300	33940638	1795	1795	1795	1795	0
347	20231208	133200	33940638	1795	1795	1795	1795	0
348	20231208	133100	33940638	1795	1795	1795	1795	0
349	20231208	133000	33940638	1795	1795	1795	1776	105
350	20231208	132900	33753798	1806	1806	1806	1806	0
351	20231208	132800	33753798	1806	1806	1806	1806	0
352	20231208	132700	33753798	1806	1806	1806	1806	0
353	20231208	132600	33753798	1806	1806	1806	1806	0
354	20231208	132500	33753798	1806	1806	1806	1806	0
355	20231208	132400	33753798	1806	1806	1806	1806	0
356	20231208	132300	33753798	1806	1806	1806	1806	0
357	20231208	132200	33753798	1806	1806	1806	1806	0
358	20231208	132100	33753798	1806	1806	1806	1806	0
359	20231208	132000	33753798	1806	1806	1806	1806	0
360	20231208	131900	33753798	1806	1806	1806	1806	0
361	20231208	131800	33753798	1806	1806	1806	1806	0
362	20231208	131700	33753798	1806	1806	1806	1806	0
363	20231208	131600	33753798	1806	1806	1806	1806	0
364	20231208	131500	33753798	1806	1806	1806	1806	0
365	20231208	131400	33753798	1806	1806	1806	1806	0
366	20231208	131300	33753798	1806	1806	1806	1806	0
367	20231208	131200	33753798	1806	1806	1806	1806	0
368	20231208	131100	33753798	1806	1806	1806	1806	0
369	20231208	131000	33753798	1806	1806	1806	1806	0
370	20231208	130900	33753798	1806	1806	1806	1806	0
371	20231208	130800	33753798	1806	1806	1806	1806	0
372	20231208	130700	33753798	1806	1806	1806	1806	0
373	20231208	130600	33753798	1806	1806	1806	1806	0
374	20231208	130500	33753798	1806	1806	1806	1806	0
375	20231208	130400	33753798	1806	1806	1806	1806	0
376	20231208	130300	33753798	1806	1806	1806	1806	0
377	20231208	130200	33753798	1806	1806	1806	1806	0
378	20231208	130100	33753798	1806	1806	1806	1806	0
379	20231208	130000	33753798	1806	1806	1806	1806	0
380	20231208	125900	33753798	1806	1806	1806	1806	0
381	20231208	125800	33753798	1806	1806	1806	1806	0
382	20231208	125700	33753798	1806	1806	1806	1806	0
383	20231208	125600	33753798	1806	1806	1806	1806	0
384	20231208	125500	33753798	1806	1806	1806	1806	0
385	20231208	125400	33753798	1806	1806	1806	1806	0
386	20231208	125300	33753798	1806	1806	1806	1806	0
387	20231208	125200	33753798	1806	1806	1806	1806	0
388	20231208	125100	33753798	1806	1806	1806	1806	0
389	20231208	125000	33753798	1806	1806	1806	1806	0
390	20231208	124900	33753798	1806	1806	1806	1806	0
391	20231208	124800	33753798	1806	1806	1806	1806	0
392	20231208	124700	33753798	1806	1806	1806	1806	0
393	20231208	124600	33753798	1806	1806	1806	1806	1
394	20231208	124500	33751992	1792	1792	1792	1792	401
395	20231208	124400	33033400	1797	1797	1797	1797	0
396	20231208	124300	33033400	1797	1797	1797	1797	0
397	20231208	124200	33033400	1797	1797	1797	1797	0
398	20231208	124100	33033400	1797	1797	1797	1797	0
399	20231208	124000	33033400	1797	1797	1797	1797	0
400	20231208	123900	33033400	1797	1797	1797	1797	0
401	20231208	123800	33033400	1797	1797	1797	1797	0
402	20231208	123700	33033400	1797	1797	1797	1797	0
403	20231208	123600	33033400	1797	1797	1797	1797	0
404	20231208	123500	33033400	1797	1797	1797	1797	0
405	20231208	123400	33033400	1797	1797	1797	1797	0
406	20231208	123300	33033400	1797	1797	1797	1797	0
407	20231208	123200	33033400	1797	1797	1797	1797	0
408	20231208	123100	33033400	1797	1797	1797	1797	0
409	20231208	123000	33033400	1797	1797	1797	1797	0
410	20231208	122900	33033400	1797	1797	1797	1797	0
411	20231208	122800	33033400	1797	1797	1797	1797	0
412	20231208	122700	33033400	1797	1797	1797	1797	0
413	20231208	122600	33033400	1797	1797	1797	1797	29
414	20231208	122500	32981287	1797	1797	1797	1797	0
415	20231208	122400	32981287	1797	1797	1797	1797	0
416	20231208	122300	32981287	1797	1797	1797	1797	0
417	20231208	122200	32981287	1797	1797	1797	1797	0
418	20231208	122100	32981287	1797	1797	1797	1797	0
419	20231208	122000	32981287	1797	1797	1797	1797	0
420	20231208	121900	32981287	1797	1797	1797	1797	0
421	20231208	121800	32981287	1797	1797	1797	1797	0
422	20231208	121700	32981287	1797	1797	1797	1797	0
423	20231208	121600	32981287	1797	1797	1797	1797	0
424	20231208	121500	32981287	1797	1797	1797	1797	1
425	20231208	121400	32979490	1797	1797	1797	1797	0
426	20231208	121300	32979490	1797	1797	1797	1797	0
427	20231208	121200	32979490	1797	1797	1797	1797	10
428	20231208	121100	32961520	1797	1797	1797	1797	0
429	20231208	121000	32961520	1797	1797	1797	1797	0
430	20231208	120900	32961520	1797	1797	1797	1797	0
431	20231208	120800	32961520	1797	1797	1797	1797	0
432	20231208	120700	32961520	1797	1797	1797	1797	50
433	20231208	120600	32871670	1797	1797	1797	1797	0
434	20231208	120500	32871670	1797	1797	1797	1797	0
435	20231208	120400	32871670	1797	1797	1797	1797	0
436	20231208	120300	32871670	1797	1797	1797	1797	0
437	20231208	120200	32871670	1797	1797	1797	1797	0
438	20231208	120100	32871670	1797	1797	1797	1797	0
439	20231208	120000	32871670	1797	1797	1797	1797	0
440	20231208	115900	32871670	1797	1797	1797	1797	0
441	20231208	115800	32871670	1797	1797	1797	1797	0
442	20231208	115700	32871670	1797	1797	1797	1797	0
443	20231208	115600	32871670	1797	1797	1797	1797	0
444	20231208	115500	32871670	1797	1797	1797	1797	100
445	20231208	115400	32691970	1797	1797	1797	1797	0
446	20231208	115300	32691970	1797	1797	1797	1797	0
447	20231208	115200	32691970	1797	1797	1797	1797	0
448	20231208	115100	32691970	1797	1797	1797	1797	110
449	20231208	115000	32494300	1796	1796	1796	1796	50
450	20231208	114900	32404500	1827	1827	1827	1827	0
451	20231208	114800	32404500	1827	1827	1827	1827	0
452	20231208	114700	32404500	1827	1827	1827	1827	381
453	20231208	114600	31708413	1827	1827	1827	1827	54
454	20231208	114500	31609755	1827	1827	1827	1827	4
455	20231208	114400	31602447	1827	1826	1827	1826	51
456	20231208	114300	31509317	1830	1830	1830	1830	0
457	20231208	114200	31509317	1830	1830	1830	1830	0
458	20231208	114100	31509317	1830	1825	1830	1825	6
459	20231208	114000	31498357	1824	1824	1824	1824	4
460	20231208	113900	31491061	1823	1823	1823	1823	4
461	20231208	113800	31483769	1822	1822	1822	1822	2746
462	20231208	113700	26480557	1830	1829	1830	1829	5
463	20231208	113600	26471410	1830	1830	1830	1822	209
464	20231208	113500	26089044	1830	1824	1830	1824	1001
465	20231208	113400	24257577	1830	1787	1830	1787	61
466	20231208	113300	24148527	1830	1830	1830	1830	3
467	20231208	113200	24143037	1830	1830	1830	1830	68
468	20231208	113100	24018597	1830	1776	1830	1776	3920
469	20231208	113000	16971279	1774	1774	1774	1774	0
470	20231208	112900	16971279	1774	1774	1774	1774	0
471	20231208	112800	16971279	1774	1774	1774	1774	0
472	20231208	112700	16971279	1774	1774	1774	1774	0
473	20231208	112600	16971279	1774	1774	1774	1774	0
474	20231208	112500	16971279	1774	1774	1774	1774	0
475	20231208	112400	16971279	1774	1774	1774	1774	0
476	20231208	112300	16971279	1774	1774	1774	1774	0
477	20231208	112200	16971279	1774	1774	1774	1774	0
478	20231208	112100	16971279	1774	1774	1774	1774	0
479	20231208	112000	16971279	1774	1774	1774	1774	0
480	20231208	111900	16971279	1774	1774	1774	1774	0
481	20231208	111800	16971279	1774	1774	1774	1774	0
482	20231208	111700	16971279	1774	1774	1774	1774	0
483	20231208	111600	16971279	1774	1774	1774	1774	0
484	20231208	111500	16971279	1774	1774	1774	1774	0
485	20231208	111400	16971279	1774	1774	1774	1774	0
486	20231208	111300	16971279	1774	1774	1774	1774	0
487	20231208	111200	16971279	1774	1774	1774	1774	0
488	20231208	111100	16971279	1774	1774	1774	1774	0
489	20231208	111000	16971279	1774	1775	1775	1774	30
490	20231208	110900	16918039	1774	1774	1774	1774	0
491	20231208	110800	16918039	1774	1774	1774	1774	0
492	20231208	110700	16918039	1774	1774	1774	1774	0
493	20231208	110600	16918039	1774	1774	1774	1774	0
494	20231208	110500	16918039	1774	1774	1774	1774	0
495	20231208	110400	16918039	1774	1774	1774	1774	0
496	20231208	110300	16918039	1774	1774	1774	1774	0
497	20231208	110200	16918039	1774	1774	1774	1774	0
498	20231208	110100	16918039	1774	1774	1774	1774	0
499	20231208	110000	16918039	1774	1774	1774	1774	0
500	20231208	105900	16918039	1774	1774	1774	1774	0
501	20231208	105800	16918039	1774	1774	1774	1774	0
502	20231208	105700	16918039	1774	1774	1774	1774	0
503	20231208	105600	16918039	1774	1774	1774	1774	0
504	20231208	105500	16918039	1774	1774	1774	1774	0
505	20231208	105400	16918039	1774	1774	1774	1774	0
506	20231208	105300	16918039	1774	1774	1774	1774	0
507	20231208	105200	16918039	1774	1774	1774	1774	0
508	20231208	105100	16918039	1774	1774	1774	1774	0
509	20231208	105000	16918039	1774	1774	1774	1774	0
510	20231208	104900	16918039	1774	1774	1774	1774	0
511	20231208	104800	16918039	1774	1774	1774	1774	0
512	20231208	104700	16918039	1774	1774	1774	1774	0
513	20231208	104600	16918039	1774	1774	1774	1774	0
514	20231208	104500	16918039	1774	1774	1774	1774	0
515	20231208	104400	16918039	1774	1774	1774	1774	0
516	20231208	104300	16918039	1774	1774	1774	1774	0
517	20231208	104200	16918039	1774	1774	1774	1774	0
518	20231208	104100	16918039	1774	1774	1774	1774	987
519	20231208	104000	15167101	1774	1774	1774	1774	0
520	20231208	103900	15167101	1774	1774	1774	1774	0
521	20231208	103800	15167101	1774	1774	1774	1774	0
522	20231208	103700	15167101	1774	1774	1774	1774	0
523	20231208	103600	15167101	1774	1774	1774	1774	0
524	20231208	103500	15167101	1774	1774	1774	1774	0
525	20231208	103400	15167101	1774	1774	1774	1774	0
526	20231208	103300	15167101	1774	1774	1774	1774	0
527	20231208	103200	15167101	1774	1774	1774	1774	0
528	20231208	103100	15167101	1774	1774	1774	1774	0
529	20231208	103000	15167101	1774	1774	1774	1774	0
530	20231208	102900	15167101	1774	1774	1774	1774	1
531	20231208	102800	15165327	1773	1773	1773	1773	0
532	20231208	102700	15165327	1773	1773	1773	1773	0
533	20231208	102600	15165327	1773	1774	1774	1773	76
534	20231208	102500	15030523	1773	1773	1773	1773	539
535	20231208	102400	14074876	1773	1773	1773	1773	0
536	20231208	102300	14074876	1773	1773	1773	1773	0
537	20231208	102200	14074876	1773	1773	1773	1773	1
538	20231208	102100	14073103	1771	1771	1771	1771	0
539	20231208	102000	14073103	1771	1771	1771	1771	0
540	20231208	101900	14073103	1771	1771	1771	1771	4
541	20231208	101800	14066019	1773	1773	1773	1773	50
542	20231208	101700	13977369	1773	1773	1773	1773	0
543	20231208	101600	13977369	1773	1773	1773	1773	0
544	20231208	101500	13977369	1773	1773	1773	1773	0
545	20231208	101400	13977369	1773	1773	1773	1773	0
546	20231208	101300	13977369	1773	1773	1773	1773	0
547	20231208	101200	13977369	1773	1773	1773	1773	0
548	20231208	101100	13977369	1773	1773	1773	1773	0
549	20231208	101000	13977369	1773	1773	1773	1773	0
550	20231208	100900	13977369	1773	1773	1773	1773	0
551	20231208	100800	13977369	1773	1773	1773	1773	0
552	20231208	100700	13977369	1773	1773	1773	1773	0
553	20231208	100600	13977369	1773	1773	1773	1773	0
554	20231208	100500	13977369	1773	1773	1773	1773	4
555	20231208	100400	13970277	1774	1774	1774	1774	0
556	20231208	100300	13970277	1774	1774	1774	1774	0
557	20231208	100200	13970277	1774	1774	1774	1774	0
558	20231208	100100	13970277	1774	1774	1774	1774	0
559	20231208	100000	13970277	1774	1774	1774	1774	0
560	20231208	095900	13970277	1774	1774	1774	1774	0
561	20231208	095800	13970277	1774	1774	1774	1774	150
562	20231208	095700	13704177	1774	1774	1774	1774	0
563	20231208	095600	13704177	1774	1774	1774	1774	0
564	20231208	095500	13704177	1774	1774	1774	1774	0
565	20231208	095400	13704177	1774	1774	1774	1774	0
566	20231208	095300	13704177	1774	1774	1774	1774	0
567	20231208	095200	13704177	1774	1774	1774	1774	0
568	20231208	095100	13704177	1774	1774	1774	1774	0
569	20231208	095000	13704177	1774	1774	1774	1774	0
570	20231208	094900	13704177	1774	1774	1774	1774	177
571	20231208	094800	13390179	1774	1774	1774	1774	0
572	20231208	094700	13390179	1774	1774	1774	1774	100
573	20231208	094600	13212779	1775	1775	1775	1775	0
574	20231208	094500	13212779	1775	1775	1775	1775	0
575	20231208	094400	13212779	1775	1775	1775	1775	1
576	20231208	094300	13211004	1775	1775	1775	1775	0
577	20231208	094200	13211004	1775	1775	1775	1775	0
578	20231208	094100	13211004	1775	1775	1775	1775	0
579	20231208	094000	13211004	1775	1775	1775	1775	959
580	20231208	093900	11508779	1775	1775	1775	1775	0
581	20231208	093800	11508779	1775	1775	1775	1775	0
582	20231208	093700	11508779	1775	1775	1775	1775	1
583	20231208	093600	11507004	1771	1771	1771	1771	0
584	20231208	093500	11507004	1771	1771	1771	1771	0
585	20231208	093400	11507004	1771	1771	1771	1771	0
586	20231208	093300	11507004	1771	1771	1771	1771	0
587	20231208	093200	11507004	1771	1771	1771	1771	0
588	20231208	093100	11507004	1771	1771	1771	1771	0
589	20231208	093000	11507004	1771	1771	1771	1771	18
590	20231208	092900	11475126	1771	1771	1771	1771	0
591	20231208	092800	11475126	1771	1771	1771	1771	1
592	20231208	092700	11473355	1771	1771	1771	1771	0
593	20231208	092600	11473355	1771	1771	1771	1771	1
594	20231208	092500	11471584	1765	1765	1765	1765	10
595	20231208	092400	11453934	1773	1773	1773	1773	2
596	20231208	092300	11450388	1778	1778	1778	1778	0
597	20231208	092200	11450388	1778	1778	1778	1764	37
598	20231208	092100	11385065	1763	1763	1763	1763	0
599	20231208	092000	11385065	1763	1821	1830	1763	1377
600	20231208	091900	8897912	1821	1821	1821	1821	0
601	20231208	091800	8897912	1821	1821	1821	1821	5
602	20231208	091700	8888807	1822	1822	1822	1822	1
603	20231208	091600	8886985	1825	1825	1825	1825	0
604	20231208	091500	8886985	1825	1825	1825	1825	0
605	20231208	091400	8886985	1825	1825	1825	1825	0
606	20231208	091300	8886985	1825	1825	1825	1825	0
607	20231208	091200	8886985	1825	1825	1825	1825	2
608	20231208	091100	8883335	1825	1786	1825	1786	1100
609	20231208	091000	6886445	1786	1786	1786	1786	1
610	20231208	090900	6884659	1788	1788	1788	1788	0
611	20231208	090800	6884659	1788	1788	1788	1788	0
612	20231208	090700	6884659	1788	1775	1788	1762	317
613	20231208	090600	6324236	1798	1798	1798	1798	0
614	20231208	090500	6324236	1798	1798	1798	1798	1
615	20231208	090400	6322438	1771	1772	1772	1771	250
616	20231208	090300	5879652	1815	1772	1820	1772	113
617	20231208	090200	5678845	1825	1790	1825	1790	365
618	20231208	090100	5013719	1830	1830	1830	1830	1
619	20231208	090000	5011889	1763	1856	1856	1761	2709