KissMeData/049120/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	192900	40777963	1155	1155	1155	1155	50
3	20231205	192800	40777963	1155	1155	1155	1155	0
4	20231205	192700	40777963	1155	1155	1155	1155	0
5	20231205	192600	40777963	1155	1155	1155	1155	0
6	20231205	192500	40777963	1155	1155	1155	1155	0
7	20231205	192400	40777963	1155	1155	1155	1155	0
8	20231205	192300	40777963	1155	1155	1155	1155	0
9	20231205	192200	40777963	1155	1155	1155	1155	0
10	20231205	192100	40777963	1155	1155	1155	1155	0
11	20231205	192000	40777963	1155	1155	1155	1155	0
12	20231205	191900	40777963	1155	1155	1155	1155	0
13	20231205	191800	40777963	1155	1155	1155	1155	0
14	20231205	191700	40777963	1155	1155	1155	1155	0
15	20231205	191600	40777963	1155	1155	1155	1155	0
16	20231205	191500	40777963	1155	1155	1155	1155	0
17	20231205	191400	40777963	1155	1155	1155	1155	0
18	20231205	191300	40777963	1155	1155	1155	1155	0
19	20231205	191200	40777963	1155	1155	1155	1155	0
20	20231205	191100	40777963	1155	1155	1155	1155	0
21	20231205	191000	40777963	1155	1155	1155	1155	0
22	20231205	190900	40777963	1155	1155	1155	1155	0
23	20231205	190800	40777963	1155	1155	1155	1155	0
24	20231205	190700	40777963	1155	1155	1155	1155	0
25	20231205	190600	40777963	1155	1155	1155	1155	0
26	20231205	190500	40777963	1155	1155	1155	1155	0
27	20231205	190400	40777963	1155	1155	1155	1155	0
28	20231205	190300	40777963	1155	1155	1155	1155	0
29	20231205	190200	40777963	1155	1155	1155	1155	0
30	20231205	190100	40777963	1155	1155	1155	1155	0
31	20231205	190000	40777963	1155	1155	1155	1155	0
32	20231205	185900	40777963	1155	1155	1155	1155	50
33	20231205	185800	40777963	1155	1155	1155	1155	0
34	20231205	185700	40777963	1155	1155	1155	1155	0
35	20231205	185600	40777963	1155	1155	1155	1155	0
36	20231205	185500	40777963	1155	1155	1155	1155	0
37	20231205	185400	40777963	1155	1155	1155	1155	0
38	20231205	185300	40777963	1155	1155	1155	1155	0
39	20231205	185200	40777963	1155	1155	1155	1155	0
40	20231205	185100	40777963	1155	1155	1155	1155	0
41	20231205	185000	40777963	1155	1155	1155	1155	0
42	20231205	184900	40777963	1155	1155	1155	1155	0
43	20231205	184800	40777963	1155	1155	1155	1155	0
44	20231205	184700	40777963	1155	1155	1155	1155	0
45	20231205	184600	40777963	1155	1155	1155	1155	0
46	20231205	184500	40777963	1155	1155	1155	1155	0
47	20231205	184400	40777963	1155	1155	1155	1155	0
48	20231205	184300	40777963	1155	1155	1155	1155	0
49	20231205	184200	40777963	1155	1155	1155	1155	0
50	20231205	184100	40777963	1155	1155	1155	1155	0
51	20231205	184000	40777963	1155	1155	1155	1155	0
52	20231205	183900	40777963	1155	1155	1155	1155	0
53	20231205	183800	40777963	1155	1155	1155	1155	0
54	20231205	183700	40777963	1155	1155	1155	1155	0
55	20231205	183600	40777963	1155	1155	1155	1155	0
56	20231205	183500	40777963	1155	1155	1155	1155	0
57	20231205	183400	40777963	1155	1155	1155	1155	0
58	20231205	183300	40777963	1155	1155	1155	1155	0
59	20231205	183200	40777963	1155	1155	1155	1155	0
60	20231205	183100	40777963	1155	1155	1155	1155	0
61	20231205	183000	40777963	1155	1155	1155	1155	0
62	20231205	182900	40777963	1155	1155	1155	1155	50
63	20231205	182800	40777963	1155	1155	1155	1155	0
64	20231205	182700	40777963	1155	1155	1155	1155	0
65	20231205	182600	40777963	1155	1155	1155	1155	0
66	20231205	182500	40777963	1155	1155	1155	1155	0
67	20231205	182400	40777963	1155	1155	1155	1155	0
68	20231205	182300	40777963	1155	1155	1155	1155	0
69	20231205	182200	40777963	1155	1155	1155	1155	0
70	20231205	182100	40777963	1155	1155	1155	1155	0
71	20231205	182000	40777963	1155	1155	1155	1155	0
72	20231205	181900	40777963	1155	1155	1155	1155	0
73	20231205	181800	40777963	1155	1155	1155	1155	0
74	20231205	181700	40777963	1155	1155	1155	1155	0
75	20231205	181600	40777963	1155	1155	1155	1155	0
76	20231205	181500	40777963	1155	1155	1155	1155	0
77	20231205	181400	40777963	1155	1155	1155	1155	0
78	20231205	181300	40777963	1155	1155	1155	1155	0
79	20231205	181200	40777963	1155	1155	1155	1155	0
80	20231205	181100	40777963	1155	1155	1155	1155	0
81	20231205	181000	40777963	1155	1155	1155	1155	0
82	20231205	180900	40777963	1155	1155	1155	1155	0
83	20231205	180800	40777963	1155	1155	1155	1155	0
84	20231205	180700	40777963	1155	1155	1155	1155	0
85	20231205	180600	40777963	1155	1155	1155	1155	0
86	20231205	180500	40777963	1155	1155	1155	1155	0
87	20231205	180400	40777963	1155	1155	1155	1155	0
88	20231205	180300	40777963	1155	1155	1155	1155	0
89	20231205	180200	40777963	1155	1155	1155	1155	0
90	20231205	180100	40777963	1155	1155	1155	1155	0
91	20231205	180000	40777963	1155	1155	1155	1155	0
92	20231205	175900	40777963	1155	1155	1155	1155	50
93	20231205	175800	40777963	1155	1155	1155	1155	0
94	20231205	175700	40777963	1155	1155	1155	1155	0
95	20231205	175600	40777963	1155	1155	1155	1155	0
96	20231205	175500	40777963	1155	1155	1155	1155	0
97	20231205	175400	40777963	1155	1155	1155	1155	0
98	20231205	175300	40777963	1155	1155	1155	1155	0
99	20231205	175200	40777963	1155	1155	1155	1155	0
100	20231205	175100	40777963	1155	1155	1155	1155	0
101	20231205	175000	40777963	1155	1155	1155	1155	0
102	20231205	174900	40777963	1155	1155	1155	1155	0
103	20231205	174800	40777963	1155	1155	1155	1155	0
104	20231205	174700	40777963	1155	1155	1155	1155	0
105	20231205	174600	40777963	1155	1155	1155	1155	0
106	20231205	174500	40777963	1155	1155	1155	1155	0
107	20231205	174400	40777963	1155	1155	1155	1155	0
108	20231205	174300	40777963	1155	1155	1155	1155	0
109	20231205	174200	40777963	1155	1155	1155	1155	0
110	20231205	174100	40777963	1155	1155	1155	1155	0
111	20231205	174000	40777963	1155	1155	1155	1155	0
112	20231205	173900	40777963	1155	1155	1155	1155	0
113	20231205	173800	40777963	1155	1155	1155	1155	0
114	20231205	173700	40777963	1155	1155	1155	1155	0
115	20231205	173600	40777963	1155	1155	1155	1155	0
116	20231205	173500	40777963	1155	1155	1155	1155	0
117	20231205	173400	40777963	1155	1155	1155	1155	0
118	20231205	173300	40777963	1155	1155	1155	1155	0
119	20231205	173200	40777963	1155	1155	1155	1155	0
120	20231205	173100	40777963	1155	1155	1155	1155	0
121	20231205	173000	40777963	1155	1155	1155	1155	0
122	20231205	172900	40777963	1155	1155	1155	1155	50
123	20231205	172800	40777963	1155	1155	1155	1155	0
124	20231205	172700	40777963	1155	1155	1155	1155	0
125	20231205	172600	40777963	1155	1155	1155	1155	0
126	20231205	172500	40777963	1155	1155	1155	1155	0
127	20231205	172400	40777963	1155	1155	1155	1155	0
128	20231205	172300	40777963	1155	1155	1155	1155	0
129	20231205	172200	40777963	1155	1155	1155	1155	0
130	20231205	172100	40777963	1155	1155	1155	1155	0
131	20231205	172000	40777963	1155	1155	1155	1155	0
132	20231205	171900	40777963	1155	1155	1155	1155	0
133	20231205	171800	40777963	1155	1155	1155	1155	0
134	20231205	171700	40777963	1155	1155	1155	1155	0
135	20231205	171600	40777963	1155	1155	1155	1155	0
136	20231205	171500	40777963	1155	1155	1155	1155	0
137	20231205	171400	40777963	1155	1155	1155	1155	0
138	20231205	171300	40777963	1155	1155	1155	1155	0
139	20231205	171200	40777963	1155	1155	1155	1155	0
140	20231205	171100	40777963	1155	1155	1155	1155	0
141	20231205	171000	40777963	1155	1155	1155	1155	0
142	20231205	170900	40777963	1155	1155	1155	1155	0
143	20231205	170800	40777963	1155	1155	1155	1155	0
144	20231205	170700	40777963	1155	1155	1155	1155	0
145	20231205	170600	40777963	1155	1155	1155	1155	0
146	20231205	170500	40777963	1155	1155	1155	1155	0
147	20231205	170400	40777963	1155	1155	1155	1155	0
148	20231205	170300	40777963	1155	1155	1155	1155	0
149	20231205	170200	40777963	1155	1155	1155	1155	0
150	20231205	170100	40777963	1155	1155	1155	1155	0
151	20231205	170000	40777963	1155	1155	1155	1155	0
152	20231205	165900	40777963	1155	1155	1155	1155	50
153	20231205	165800	40777963	1155	1155	1155	1155	0
154	20231205	165700	40777963	1155	1155	1155	1155	0
155	20231205	165600	40777963	1155	1155	1155	1155	0
156	20231205	165500	40777963	1155	1155	1155	1155	0
157	20231205	165400	40777963	1155	1155	1155	1155	0
158	20231205	165300	40777963	1155	1155	1155	1155	0
159	20231205	165200	40777963	1155	1155	1155	1155	0
160	20231205	165100	40777963	1155	1155	1155	1155	0
161	20231205	165000	40777963	1155	1155	1155	1155	0
162	20231205	164900	40777963	1155	1155	1155	1155	0
163	20231205	164800	40777963	1155	1155	1155	1155	0
164	20231205	164700	40777963	1155	1155	1155	1155	0
165	20231205	164600	40777963	1155	1155	1155	1155	0
166	20231205	164500	40777963	1155	1155	1155	1155	0
167	20231205	164400	40777963	1155	1155	1155	1155	0
168	20231205	164300	40777963	1155	1155	1155	1155	0
169	20231205	164200	40777963	1155	1155	1155	1155	0
170	20231205	164100	40777963	1155	1155	1155	1155	0
171	20231205	164000	40777963	1155	1155	1155	1155	0
172	20231205	163900	40777963	1155	1155	1155	1155	0
173	20231205	163800	40777963	1155	1155	1155	1155	0
174	20231205	163700	40777963	1155	1155	1155	1155	0
175	20231205	163600	40777963	1155	1155	1155	1155	0
176	20231205	163500	40777963	1155	1155	1155	1155	0
177	20231205	163400	40777963	1155	1155	1155	1155	0
178	20231205	163300	40777963	1155	1155	1155	1155	0
179	20231205	163200	40777963	1155	1155	1155	1155	0
180	20231205	163100	40777963	1155	1155	1155	1155	0
181	20231205	163000	40777963	1155	1155	1155	1155	0
182	20231205	162900	40777963	1155	1155	1155	1155	50
183	20231205	162800	40777963	1155	1155	1155	1155	0
184	20231205	162700	40777963	1155	1155	1155	1155	0
185	20231205	162600	40777963	1155	1155	1155	1155	0
186	20231205	162500	40777963	1155	1155	1155	1155	0
187	20231205	162400	40777963	1155	1155	1155	1155	0
188	20231205	162300	40777963	1155	1155	1155	1155	0
189	20231205	162200	40777963	1155	1155	1155	1155	0
190	20231205	162100	40777963	1155	1155	1155	1155	0
191	20231205	162000	40777963	1155	1155	1155	1155	0
192	20231205	161900	40777963	1155	1155	1155	1155	0
193	20231205	161800	40777963	1155	1155	1155	1155	0
194	20231205	161700	40777963	1155	1155	1155	1155	0
195	20231205	161600	40777963	1155	1155	1155	1155	0
196	20231205	161500	40777963	1155	1155	1155	1155	0
197	20231205	161400	40777963	1155	1155	1155	1155	0
198	20231205	161300	40777963	1155	1155	1155	1155	0
199	20231205	161200	40777963	1155	1155	1155	1155	0
200	20231205	161100	40777963	1155	1155	1155	1155	0
201	20231205	161000	40777963	1155	1155	1155	1155	0
202	20231205	160900	40777963	1155	1155	1155	1155	0
203	20231205	160800	40777963	1155	1155	1155	1155	0
204	20231205	160700	40777963	1155	1155	1155	1155	0
205	20231205	160600	40777963	1155	1155	1155	1155	0
206	20231205	160500	40777963	1155	1155	1155	1155	0
207	20231205	160400	40777963	1155	1155	1155	1155	0
208	20231205	160300	40777963	1155	1155	1155	1155	0
209	20231205	160200	40777963	1155	1155	1155	1155	0
210	20231205	160100	40777963	1155	1155	1155	1155	0
211	20231205	160000	40777963	1155	1155	1155	1155	0
212	20231205	155900	40777963	1155	1155	1155	1155	50
213	20231205	155800	40777963	1155	1155	1155	1155	0
214	20231205	155700	40777963	1155	1155	1155	1155	0
215	20231205	155600	40777963	1155	1155	1155	1155	0
216	20231205	155500	40777963	1155	1155	1155	1155	0
217	20231205	155400	40777963	1155	1155	1155	1155	0
218	20231205	155300	40777963	1155	1155	1155	1155	0
219	20231205	155200	40777963	1155	1155	1155	1155	0
220	20231205	155100	40777963	1155	1155	1155	1155	0
221	20231205	155000	40777963	1155	1155	1155	1155	0
222	20231205	154900	40777963	1155	1155	1155	1155	0
223	20231205	154800	40777963	1155	1155	1155	1155	0
224	20231205	154700	40777963	1155	1155	1155	1155	0
225	20231205	154600	40777963	1155	1155	1155	1155	0
226	20231205	154500	40777963	1155	1155	1155	1155	0
227	20231205	154400	40777963	1155	1155	1155	1155	0
228	20231205	154300	40777963	1155	1155	1155	1155	0
229	20231205	154200	40777963	1155	1155	1155	1155	0
230	20231205	154100	40777963	1155	1155	1155	1155	0
231	20231205	154000	40777963	1155	1155	1155	1155	0
232	20231205	153900	40777963	1155	1155	1155	1155	0
233	20231205	153800	40777963	1155	1155	1155	1155	0
234	20231205	153700	40777963	1155	1155	1155	1155	0
235	20231205	153600	40777963	1155	1155	1155	1155	0
236	20231205	153500	40777963	1155	1155	1155	1155	0
237	20231205	153400	40777963	1155	1155	1155	1155	0
238	20231205	153300	40777963	1155	1155	1155	1155	0
239	20231205	153200	40777963	1155	1155	1155	1155	0
240	20231205	153100	40777963	1155	1155	1155	1155	0
241	20231205	153000	40777963	1155	1155	1155	1155	50
242	20231205	152900	40720213	1155	1155	1155	1155	0
243	20231205	152800	40720213	1155	1155	1155	1155	0
244	20231205	152700	40720213	1155	1155	1155	1155	0
245	20231205	152600	40720213	1155	1155	1155	1155	0
246	20231205	152500	40720213	1155	1155	1155	1155	0
247	20231205	152400	40720213	1155	1155	1155	1155	0
248	20231205	152300	40720213	1155	1155	1155	1155	0
249	20231205	152200	40720213	1155	1155	1155	1155	0
250	20231205	152100	40720213	1155	1155	1155	1155	0
251	20231205	152000	40720213	1155	1155	1155	1155	0
252	20231205	151900	40720213	1155	1155	1155	1155	3
253	20231205	151800	40716748	1154	1154	1154	1154	0
254	20231205	151700	40716748	1154	1154	1154	1154	0
255	20231205	151600	40716748	1154	1154	1154	1154	0
256	20231205	151500	40716748	1154	1154	1154	1154	0
257	20231205	151400	40716748	1154	1154	1154	1154	0
258	20231205	151300	40716748	1154	1154	1154	1154	0
259	20231205	151200	40716748	1154	1154	1154	1154	0
260	20231205	151100	40716748	1154	1154	1154	1154	0
261	20231205	151000	40716748	1154	1154	1154	1154	1
262	20231205	150900	40715594	1154	1154	1154	1154	0
263	20231205	150800	40715594	1154	1154	1154	1154	0
264	20231205	150700	40715594	1154	1154	1154	1154	0
265	20231205	150600	40715594	1154	1154	1154	1154	0
266	20231205	150500	40715594	1154	1154	1154	1154	0
267	20231205	150400	40715594	1154	1154	1154	1154	1036
268	20231205	150300	39520050	1155	1155	1155	1155	0
269	20231205	150200	39520050	1155	1155	1155	1155	1
270	20231205	150100	39518895	1157	1157	1157	1157	0
271	20231205	150000	39518895	1157	1157	1157	1157	0
272	20231205	145900	39518895	1157	1157	1157	1157	0
273	20231205	145800	39518895	1157	1157	1157	1157	0
274	20231205	145700	39518895	1157	1157	1157	1157	0
275	20231205	145600	39518895	1157	1157	1157	1157	0
276	20231205	145500	39518895	1157	1157	1157	1157	0
277	20231205	145400	39518895	1157	1157	1157	1157	0
278	20231205	145300	39518895	1157	1157	1157	1157	0
279	20231205	145200	39518895	1157	1157	1157	1157	0
280	20231205	145100	39518895	1157	1157	1157	1157	0
281	20231205	145000	39518895	1157	1157	1157	1157	0
282	20231205	144900	39518895	1157	1157	1157	1157	0
283	20231205	144800	39518895	1157	1157	1157	1157	0
284	20231205	144700	39518895	1157	1157	1157	1157	0
285	20231205	144600	39518895	1157	1157	1157	1157	0
286	20231205	144500	39518895	1157	1157	1157	1157	0
287	20231205	144400	39518895	1157	1157	1157	1157	0
288	20231205	144300	39518895	1157	1157	1157	1157	0
289	20231205	144200	39518895	1157	1157	1157	1157	0
290	20231205	144100	39518895	1157	1157	1157	1157	0
291	20231205	144000	39518895	1157	1157	1157	1157	29
292	20231205	143900	39485342	1157	1157	1157	1157	0
293	20231205	143800	39485342	1157	1157	1157	1157	0
294	20231205	143700	39485342	1157	1157	1157	1157	0
295	20231205	143600	39485342	1157	1157	1157	1157	0
296	20231205	143500	39485342	1157	1157	1157	1157	1
297	20231205	143400	39484185	1156	1156	1156	1156	0
298	20231205	143300	39484185	1156	1156	1156	1156	0
299	20231205	143200	39484185	1156	1156	1156	1156	0
300	20231205	143100	39484185	1156	1156	1156	1156	0
301	20231205	143000	39484185	1156	1156	1156	1156	0
302	20231205	142900	39484185	1156	1156	1156	1156	0
303	20231205	142800	39484185	1156	1156	1156	1156	0
304	20231205	142700	39484185	1156	1156	1156	1156	0
305	20231205	142600	39484185	1156	1156	1156	1156	0
306	20231205	142500	39484185	1156	1156	1156	1156	0
307	20231205	142400	39484185	1156	1156	1156	1156	0
308	20231205	142300	39484185	1156	1156	1156	1156	0
309	20231205	142200	39484185	1156	1156	1156	1156	0
310	20231205	142100	39484185	1156	1156	1156	1156	0
311	20231205	142000	39484185	1156	1156	1156	1156	0
312	20231205	141900	39484185	1156	1156	1156	1156	0
313	20231205	141800	39484185	1156	1156	1156	1156	0
314	20231205	141700	39484185	1156	1156	1156	1156	0
315	20231205	141600	39484185	1156	1156	1156	1156	0
316	20231205	141500	39484185	1156	1156	1156	1156	0
317	20231205	141400	39484185	1156	1153	1156	1153	1953
318	20231205	141300	37231320	1153	1153	1153	1153	0
319	20231205	141200	37231320	1153	1153	1153	1153	0
320	20231205	141100	37231320	1153	1153	1153	1153	0
321	20231205	141000	37231320	1153	1153	1153	1153	1
322	20231205	140900	37230167	1153	1153	1153	1153	0
323	20231205	140800	37230167	1153	1153	1153	1153	0
324	20231205	140700	37230167	1153	1153	1153	1153	0
325	20231205	140600	37230167	1153	1153	1153	1153	0
326	20231205	140500	37230167	1153	1153	1153	1153	100
327	20231205	140400	37114867	1153	1153	1153	1153	0
328	20231205	140300	37114867	1153	1153	1153	1153	0
329	20231205	140200	37114867	1153	1153	1153	1153	0
330	20231205	140100	37114867	1153	1153	1153	1153	0
331	20231205	140000	37114867	1153	1153	1153	1153	0
332	20231205	135900	37114867	1153	1153	1153	1153	0
333	20231205	135800	37114867	1153	1153	1153	1153	0
334	20231205	135700	37114867	1153	1153	1153	1153	0
335	20231205	135600	37114867	1153	1153	1153	1153	0
336	20231205	135500	37114867	1153	1153	1153	1153	0
337	20231205	135400	37114867	1153	1153	1153	1153	0
338	20231205	135300	37114867	1153	1153	1153	1153	0
339	20231205	135200	37114867	1153	1153	1153	1153	0
340	20231205	135100	37114867	1153	1153	1153	1153	0
341	20231205	135000	37114867	1153	1153	1153	1153	0
342	20231205	134900	37114867	1153	1153	1153	1153	0
343	20231205	134800	37114867	1153	1153	1153	1153	0
344	20231205	134700	37114867	1153	1153	1153	1153	0
345	20231205	134600	37114867	1153	1153	1153	1153	0
346	20231205	134500	37114867	1153	1153	1153	1153	0
347	20231205	134400	37114867	1153	1153	1153	1153	0
348	20231205	134300	37114867	1153	1153	1153	1153	0
349	20231205	134200	37114867	1153	1153	1153	1153	0
350	20231205	134100	37114867	1153	1153	1153	1153	0
351	20231205	134000	37114867	1153	1153	1153	1153	0
352	20231205	133900	37114867	1153	1153	1153	1153	0
353	20231205	133800	37114867	1153	1153	1153	1153	0
354	20231205	133700	37114867	1153	1153	1153	1153	0
355	20231205	133600	37114867	1153	1153	1153	1153	0
356	20231205	133500	37114867	1153	1153	1153	1153	0
357	20231205	133400	37114867	1153	1153	1153	1153	0
358	20231205	133300	37114867	1153	1153	1153	1153	0
359	20231205	133200	37114867	1153	1153	1153	1153	0
360	20231205	133100	37114867	1153	1153	1153	1153	0
361	20231205	133000	37114867	1153	1153	1153	1153	0
362	20231205	132900	37114867	1153	1153	1153	1153	0
363	20231205	132800	37114867	1153	1153	1153	1153	0
364	20231205	132700	37114867	1153	1153	1153	1153	4000
365	20231205	132600	32502867	1153	1153	1153	1153	0
366	20231205	132500	32502867	1153	1153	1153	1153	0
367	20231205	132400	32502867	1153	1153	1153	1153	0
368	20231205	132300	32502867	1153	1153	1153	1153	0
369	20231205	132200	32502867	1153	1153	1153	1153	0
370	20231205	132100	32502867	1153	1153	1153	1153	0
371	20231205	132000	32502867	1153	1153	1153	1153	0
372	20231205	131900	32502867	1153	1153	1153	1153	0
373	20231205	131800	32502867	1153	1153	1153	1153	0
374	20231205	131700	32502867	1153	1153	1153	1153	0
375	20231205	131600	32502867	1153	1153	1153	1153	0
376	20231205	131500	32502867	1153	1153	1153	1153	0
377	20231205	131400	32502867	1153	1153	1153	1153	0
378	20231205	131300	32502867	1153	1153	1153	1153	0
379	20231205	131200	32502867	1153	1153	1153	1153	0
380	20231205	131100	32502867	1153	1153	1153	1153	0
381	20231205	131000	32502867	1153	1153	1153	1153	0
382	20231205	130900	32502867	1153	1153	1153	1153	0
383	20231205	130800	32502867	1153	1153	1153	1153	0
384	20231205	130700	32502867	1153	1153	1153	1153	0
385	20231205	130600	32502867	1153	1153	1153	1153	0
386	20231205	130500	32502867	1153	1153	1153	1153	0
387	20231205	130400	32502867	1153	1153	1153	1153	0
388	20231205	130300	32502867	1153	1153	1153	1153	0
389	20231205	130200	32502867	1153	1153	1153	1153	0
390	20231205	130100	32502867	1153	1153	1153	1153	0
391	20231205	130000	32502867	1153	1153	1153	1153	1
392	20231205	125900	32501714	1153	1153	1153	1153	0
393	20231205	125800	32501714	1153	1153	1153	1153	0
394	20231205	125700	32501714	1153	1153	1153	1153	0
395	20231205	125600	32501714	1153	1153	1153	1153	0
396	20231205	125500	32501714	1153	1153	1153	1153	0
397	20231205	125400	32501714	1153	1153	1153	1153	0
398	20231205	125300	32501714	1153	1153	1153	1153	0
399	20231205	125200	32501714	1153	1153	1153	1153	0
400	20231205	125100	32501714	1153	1153	1153	1153	0
401	20231205	125000	32501714	1153	1153	1153	1153	0
402	20231205	124900	32501714	1153	1153	1153	1153	0
403	20231205	124800	32501714	1153	1153	1153	1153	0
404	20231205	124700	32501714	1153	1153	1153	1153	0
405	20231205	124600	32501714	1153	1153	1153	1153	0
406	20231205	124500	32501714	1153	1153	1153	1153	0
407	20231205	124400	32501714	1153	1153	1153	1153	0
408	20231205	124300	32501714	1153	1153	1153	1153	0
409	20231205	124200	32501714	1153	1153	1153	1153	0
410	20231205	124100	32501714	1153	1153	1153	1153	0
411	20231205	124000	32501714	1153	1153	1153	1153	0
412	20231205	123900	32501714	1153	1153	1153	1153	0
413	20231205	123800	32501714	1153	1153	1153	1153	0
414	20231205	123700	32501714	1153	1153	1153	1153	0
415	20231205	123600	32501714	1153	1153	1153	1153	0
416	20231205	123500	32501714	1153	1153	1153	1153	0
417	20231205	123400	32501714	1153	1153	1153	1153	0
418	20231205	123300	32501714	1153	1153	1153	1153	0
419	20231205	123200	32501714	1153	1153	1153	1153	0
420	20231205	123100	32501714	1153	1153	1153	1153	0
421	20231205	123000	32501714	1153	1153	1153	1153	0
422	20231205	122900	32501714	1153	1153	1153	1153	0
423	20231205	122800	32501714	1153	1153	1153	1153	0
424	20231205	122700	32501714	1153	1153	1153	1153	0
425	20231205	122600	32501714	1153	1153	1153	1153	0
426	20231205	122500	32501714	1153	1153	1153	1153	0
427	20231205	122400	32501714	1153	1153	1153	1153	0
428	20231205	122300	32501714	1153	1153	1153	1153	0
429	20231205	122200	32501714	1153	1153	1153	1153	0
430	20231205	122100	32501714	1153	1153	1153	1153	0
431	20231205	122000	32501714	1153	1153	1153	1153	0
432	20231205	121900	32501714	1153	1153	1153	1153	0
433	20231205	121800	32501714	1153	1153	1153	1153	0
434	20231205	121700	32501714	1153	1153	1153	1153	0
435	20231205	121600	32501714	1153	1153	1153	1153	0
436	20231205	121500	32501714	1153	1153	1153	1153	0
437	20231205	121400	32501714	1153	1153	1153	1153	0
438	20231205	121300	32501714	1153	1153	1153	1153	0
439	20231205	121200	32501714	1153	1153	1153	1153	0
440	20231205	121100	32501714	1153	1153	1153	1153	0
441	20231205	121000	32501714	1153	1153	1153	1153	0
442	20231205	120900	32501714	1153	1153	1153	1153	0
443	20231205	120800	32501714	1153	1153	1153	1153	0
444	20231205	120700	32501714	1153	1153	1153	1153	0
445	20231205	120600	32501714	1153	1153	1153	1153	0
446	20231205	120500	32501714	1153	1153	1153	1153	0
447	20231205	120400	32501714	1153	1153	1153	1153	0
448	20231205	120300	32501714	1153	1153	1153	1153	0
449	20231205	120200	32501714	1153	1153	1153	1153	0
450	20231205	120100	32501714	1153	1153	1153	1153	0
451	20231205	120000	32501714	1153	1153	1153	1153	0
452	20231205	115900	32501714	1153	1153	1153	1153	0
453	20231205	115800	32501714	1153	1153	1153	1153	0
454	20231205	115700	32501714	1153	1153	1153	1153	0
455	20231205	115600	32501714	1153	1153	1153	1153	0
456	20231205	115500	32501714	1153	1152	1153	1152	2
457	20231205	115400	32499409	1141	1141	1141	1141	0
458	20231205	115300	32499409	1141	1141	1141	1141	0
459	20231205	115200	32499409	1141	1141	1141	1141	0
460	20231205	115100	32499409	1141	1141	1141	1141	0
461	20231205	115000	32499409	1141	1141	1141	1141	0
462	20231205	114900	32499409	1141	1141	1141	1141	0
463	20231205	114800	32499409	1141	1141	1141	1141	0
464	20231205	114700	32499409	1141	1141	1141	1141	0
465	20231205	114600	32499409	1141	1141	1141	1141	0
466	20231205	114500	32499409	1141	1141	1141	1141	0
467	20231205	114400	32499409	1141	1141	1141	1141	0
468	20231205	114300	32499409	1141	1141	1141	1141	0
469	20231205	114200	32499409	1141	1141	1141	1141	1
470	20231205	114100	32498268	1141	1141	1141	1141	40
471	20231205	114000	32452628	1142	1142	1142	1142	4
472	20231205	113900	32448060	1143	1143	1143	1143	6
473	20231205	113800	32441202	1144	1145	1145	1144	8
474	20231205	113700	32432045	1145	1145	1145	1145	0
475	20231205	113600	32432045	1145	1148	1148	1145	8
476	20231205	113500	32422879	1152	1152	1152	1152	0
477	20231205	113400	32422879	1152	1152	1152	1152	0
478	20231205	113300	32422879	1152	1152	1152	1152	1
479	20231205	113200	32421727	1154	1154	1154	1154	0
480	20231205	113100	32421727	1154	1154	1154	1154	0
481	20231205	113000	32421727	1154	1154	1154	1154	0
482	20231205	112900	32421727	1154	1154	1154	1154	0
483	20231205	112800	32421727	1154	1154	1154	1154	0
484	20231205	112700	32421727	1154	1154	1154	1154	0
485	20231205	112600	32421727	1154	1154	1154	1154	0
486	20231205	112500	32421727	1154	1154	1154	1154	0
487	20231205	112400	32421727	1154	1154	1154	1154	0
488	20231205	112300	32421727	1154	1154	1154	1154	0
489	20231205	112200	32421727	1154	1154	1154	1154	0
490	20231205	112100	32421727	1154	1154	1154	1154	0
491	20231205	112000	32421727	1154	1154	1154	1154	0
492	20231205	111900	32421727	1154	1154	1154	1154	0
493	20231205	111800	32421727	1154	1154	1154	1154	0
494	20231205	111700	32421727	1154	1154	1154	1154	0
495	20231205	111600	32421727	1154	1154	1154	1154	0
496	20231205	111500	32421727	1154	1154	1154	1154	0
497	20231205	111400	32421727	1154	1154	1154	1154	0
498	20231205	111300	32421727	1154	1154	1154	1154	0
499	20231205	111200	32421727	1154	1154	1154	1154	0
500	20231205	111100	32421727	1154	1154	1154	1154	0
501	20231205	111000	32421727	1154	1149	1154	1149	2000
502	20231205	110900	30117150	1148	1148	1148	1148	0
503	20231205	110800	30117150	1148	1148	1148	1148	0
504	20231205	110700	30117150	1148	1148	1148	1148	0
505	20231205	110600	30117150	1148	1148	1148	1148	1
506	20231205	110500	30116002	1150	1150	1150	1150	1010
507	20231205	110400	28954502	1150	1150	1150	1150	0
508	20231205	110300	28954502	1150	1150	1150	1150	0
509	20231205	110200	28954502	1150	1150	1150	1150	0
510	20231205	110100	28954502	1150	1150	1150	1150	0
511	20231205	110000	28954502	1150	1150	1150	1150	10
512	20231205	105900	28943002	1150	1150	1150	1150	0
513	20231205	105800	28943002	1150	1150	1150	1150	0
514	20231205	105700	28943002	1150	1150	1150	1150	0
515	20231205	105600	28943002	1150	1150	1150	1150	3
516	20231205	105500	28939552	1150	1150	1150	1150	2
517	20231205	105400	28937252	1150	1150	1150	1150	0
518	20231205	105300	28937252	1150	1150	1150	1150	0
519	20231205	105200	28937252	1150	1150	1150	1150	0
520	20231205	105100	28937252	1150	1150	1150	1150	0
521	20231205	105000	28937252	1150	1150	1150	1150	0
522	20231205	104900	28937252	1150	1150	1150	1150	0
523	20231205	104800	28937252	1150	1150	1150	1150	0
524	20231205	104700	28937252	1150	1150	1150	1150	0
525	20231205	104600	28937252	1150	1150	1150	1150	0
526	20231205	104500	28937252	1150	1150	1150	1150	0
527	20231205	104400	28937252	1150	1150	1150	1150	0
528	20231205	104300	28937252	1150	1150	1150	1150	0
529	20231205	104200	28937252	1150	1150	1150	1150	0
530	20231205	104100	28937252	1150	1150	1150	1150	0
531	20231205	104000	28937252	1150	1150	1150	1150	0
532	20231205	103900	28937252	1150	1150	1150	1150	0
533	20231205	103800	28937252	1150	1150	1150	1150	0
534	20231205	103700	28937252	1150	1150	1150	1150	0
535	20231205	103600	28937252	1150	1150	1150	1150	0
536	20231205	103500	28937252	1150	1150	1150	1150	0
537	20231205	103400	28937252	1150	1150	1150	1150	0
538	20231205	103300	28937252	1150	1150	1150	1150	0
539	20231205	103200	28937252	1150	1150	1150	1150	0
540	20231205	103100	28937252	1150	1150	1150	1150	0
541	20231205	103000	28937252	1150	1150	1150	1150	0
542	20231205	102900	28937252	1150	1150	1150	1150	0
543	20231205	102800	28937252	1150	1150	1150	1150	0
544	20231205	102700	28937252	1150	1150	1150	1150	0
545	20231205	102600	28937252	1150	1150	1150	1150	0
546	20231205	102500	28937252	1150	1150	1150	1150	5
547	20231205	102400	28931502	1150	1150	1150	1150	0
548	20231205	102300	28931502	1150	1150	1150	1150	0
549	20231205	102200	28931502	1150	1150	1150	1150	0
550	20231205	102100	28931502	1150	1150	1150	1150	0
551	20231205	102000	28931502	1150	1150	1150	1150	0
552	20231205	101900	28931502	1150	1150	1150	1150	0
553	20231205	101800	28931502	1150	1150	1150	1150	0
554	20231205	101700	28931502	1150	1150	1150	1150	0
555	20231205	101600	28931502	1150	1150	1150	1150	0
556	20231205	101500	28931502	1150	1150	1150	1150	0
557	20231205	101400	28931502	1150	1150	1150	1150	0
558	20231205	101300	28931502	1150	1150	1150	1150	0
559	20231205	101200	28931502	1150	1150	1150	1150	0
560	20231205	101100	28931502	1150	1150	1150	1150	0
561	20231205	101000	28931502	1150	1150	1150	1150	0
562	20231205	100900	28931502	1150	1150	1150	1150	0
563	20231205	100800	28931502	1150	1150	1150	1150	0
564	20231205	100700	28931502	1150	1150	1150	1150	0
565	20231205	100600	28931502	1150	1150	1150	1150	0
566	20231205	100500	28931502	1150	1150	1150	1150	0
567	20231205	100400	28931502	1150	1150	1150	1150	2556
568	20231205	100300	25992102	1150	1140	1150	1140	7201
569	20231205	100200	17724452	1143	1143	1143	1143	0
570	20231205	100100	17724452	1143	1143	1143	1143	240
571	20231205	100000	17450132	1143	1141	1143	1141	883
572	20231205	095900	16441599	1148	1148	1148	1141	7345
573	20231205	095800	8055822	1149	1149	1149	1149	0
574	20231205	095700	8055822	1149	1149	1149	1149	0
575	20231205	095600	8055822	1149	1149	1149	1149	0
576	20231205	095500	8055822	1149	1149	1149	1149	0
577	20231205	095400	8055822	1149	1149	1149	1149	0
578	20231205	095300	8055822	1149	1149	1149	1149	0
579	20231205	095200	8055822	1149	1149	1149	1149	0
580	20231205	095100	8055822	1149	1149	1149	1149	0
581	20231205	095000	8055822	1149	1149	1149	1149	0
582	20231205	094900	8055822	1149	1149	1149	1149	0
583	20231205	094800	8055822	1149	1149	1149	1149	0
584	20231205	094700	8055822	1149	1149	1149	1149	0
585	20231205	094600	8055822	1149	1149	1149	1149	0
586	20231205	094500	8055822	1149	1149	1149	1149	0
587	20231205	094400	8055822	1149	1149	1149	1149	0
588	20231205	094300	8055822	1149	1149	1149	1149	0
589	20231205	094200	8055822	1149	1149	1149	1149	0
590	20231205	094100	8055822	1149	1149	1149	1149	0
591	20231205	094000	8055822	1149	1149	1149	1149	0
592	20231205	093900	8055822	1149	1149	1149	1149	0
593	20231205	093800	8055822	1149	1149	1149	1149	0
594	20231205	093700	8055822	1149	1149	1149	1149	6
595	20231205	093600	8048928	1145	1145	1145	1145	0
596	20231205	093500	8048928	1145	1145	1145	1145	0
597	20231205	093400	8048928	1145	1145	1145	1145	0
598	20231205	093300	8048928	1145	1145	1145	1145	0
599	20231205	093200	8048928	1145	1145	1145	1145	0
600	20231205	093100	8048928	1145	1145	1145	1145	0
601	20231205	093000	8048928	1145	1145	1145	1145	0
602	20231205	092900	8048928	1145	1145	1145	1145	0
603	20231205	092800	8048928	1145	1145	1145	1145	0
604	20231205	092700	8048928	1145	1145	1145	1145	0
605	20231205	092600	8048928	1145	1145	1145	1145	0
606	20231205	092500	8048928	1145	1145	1145	1145	1000
607	20231205	092400	6903928	1140	1140	1140	1140	0
608	20231205	092300	6903928	1140	1140	1140	1140	0
609	20231205	092200	6903928	1140	1140	1140	1140	0
610	20231205	092100	6903928	1140	1140	1140	1140	31
611	20231205	092000	6868588	1140	1140	1140	1140	0
612	20231205	091900	6868588	1140	1141	1141	1140	323
613	20231205	091800	6500358	1143	1143	1143	1143	0
614	20231205	091700	6500358	1143	1143	1143	1143	88
615	20231205	091600	6399774	1143	1143	1143	1143	0
616	20231205	091500	6399774	1143	1143	1143	1143	1
617	20231205	091400	6398631	1140	1140	1140	1140	0
618	20231205	091300	6398631	1140	1140	1140	1140	0
619	20231205	091200	6398631	1140	1142	1143	1140	2856
620	20231205	091100	3139374	1142	1142	1142	1142	8
621	20231205	091000	3130238	1142	1142	1142	1142	9
622	20231205	090900	3119960	1142	1142	1142	1142	609
623	20231205	090800	2424482	1142	1142	1142	1142	518
624	20231205	090700	1832926	1142	1143	1143	1142	100
625	20231205	090600	1718647	1145	1145	1145	1145	0
626	20231205	090500	1718647	1145	1145	1145	1145	0
627	20231205	090400	1718647	1145	1145	1145	1145	0
628	20231205	090300	1718647	1145	1145	1145	1145	0
629	20231205	090200	1718647	1145	1145	1145	1145	500
630	20231205	090100	1146147	1147	1145	1147	1145	586
631	20231205	090000	475175	1145	1145	1145	1145	415