KissMeData/037330/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191900	132113881	1779	1779	1779	1779	227
3	20231208	191800	132113881	1779	1779	1779	1779	0
4	20231208	191700	132113881	1779	1779	1779	1779	0
5	20231208	191600	132113881	1779	1779	1779	1779	0
6	20231208	191500	132113881	1779	1779	1779	1779	0
7	20231208	191400	132113881	1779	1779	1779	1779	0
8	20231208	191300	132113881	1779	1779	1779	1779	0
9	20231208	191200	132113881	1779	1779	1779	1779	0
10	20231208	191100	132113881	1779	1779	1779	1779	0
11	20231208	191000	132113881	1779	1779	1779	1779	0
12	20231208	190900	132113881	1779	1779	1779	1779	0
13	20231208	190800	132113881	1779	1779	1779	1779	0
14	20231208	190700	132113881	1779	1779	1779	1779	0
15	20231208	190600	132113881	1779	1779	1779	1779	0
16	20231208	190500	132113881	1779	1779	1779	1779	0
17	20231208	190400	132113881	1779	1779	1779	1779	0
18	20231208	190300	132113881	1779	1779	1779	1779	0
19	20231208	190200	132113881	1779	1779	1779	1779	0
20	20231208	190100	132113881	1779	1779	1779	1779	0
21	20231208	190000	132113881	1779	1779	1779	1779	0
22	20231208	185900	132113881	1779	1779	1779	1779	0
23	20231208	185800	132113881	1779	1779	1779	1779	0
24	20231208	185700	132113881	1779	1779	1779	1779	0
25	20231208	185600	132113881	1779	1779	1779	1779	0
26	20231208	185500	132113881	1779	1779	1779	1779	0
27	20231208	185400	132113881	1779	1779	1779	1779	0
28	20231208	185300	132113881	1779	1779	1779	1779	0
29	20231208	185200	132113881	1779	1779	1779	1779	0
30	20231208	185100	132113881	1779	1779	1779	1779	0
31	20231208	185000	132113881	1779	1779	1779	1779	0
32	20231208	184900	132113881	1779	1779	1779	1779	227
33	20231208	184800	132113881	1779	1779	1779	1779	0
34	20231208	184700	132113881	1779	1779	1779	1779	0
35	20231208	184600	132113881	1779	1779	1779	1779	0
36	20231208	184500	132113881	1779	1779	1779	1779	0
37	20231208	184400	132113881	1779	1779	1779	1779	0
38	20231208	184300	132113881	1779	1779	1779	1779	0
39	20231208	184200	132113881	1779	1779	1779	1779	0
40	20231208	184100	132113881	1779	1779	1779	1779	0
41	20231208	184000	132113881	1779	1779	1779	1779	0
42	20231208	183900	132113881	1779	1779	1779	1779	0
43	20231208	183800	132113881	1779	1779	1779	1779	0
44	20231208	183700	132113881	1779	1779	1779	1779	0
45	20231208	183600	132113881	1779	1779	1779	1779	0
46	20231208	183500	132113881	1779	1779	1779	1779	0
47	20231208	183400	132113881	1779	1779	1779	1779	0
48	20231208	183300	132113881	1779	1779	1779	1779	0
49	20231208	183200	132113881	1779	1779	1779	1779	0
50	20231208	183100	132113881	1779	1779	1779	1779	0
51	20231208	183000	132113881	1779	1779	1779	1779	0
52	20231208	182900	132113881	1779	1779	1779	1779	0
53	20231208	182800	132113881	1779	1779	1779	1779	0
54	20231208	182700	132113881	1779	1779	1779	1779	0
55	20231208	182600	132113881	1779	1779	1779	1779	0
56	20231208	182500	132113881	1779	1779	1779	1779	0
57	20231208	182400	132113881	1779	1779	1779	1779	0
58	20231208	182300	132113881	1779	1779	1779	1779	0
59	20231208	182200	132113881	1779	1779	1779	1779	0
60	20231208	182100	132113881	1779	1779	1779	1779	0
61	20231208	182000	132113881	1779	1779	1779	1779	0
62	20231208	181900	132113881	1779	1779	1779	1779	227
63	20231208	181800	132113881	1779	1779	1779	1779	0
64	20231208	181700	132113881	1779	1779	1779	1779	0
65	20231208	181600	132113881	1779	1779	1779	1779	0
66	20231208	181500	132113881	1779	1779	1779	1779	0
67	20231208	181400	132113881	1779	1779	1779	1779	0
68	20231208	181300	132113881	1779	1779	1779	1779	0
69	20231208	181200	132113881	1779	1779	1779	1779	0
70	20231208	181100	132113881	1779	1779	1779	1779	0
71	20231208	181000	132113881	1779	1779	1779	1779	0
72	20231208	180900	132113881	1779	1779	1779	1779	0
73	20231208	180800	132113881	1779	1779	1779	1779	0
74	20231208	180700	132113881	1779	1779	1779	1779	0
75	20231208	180600	132113881	1779	1779	1779	1779	0
76	20231208	180500	132113881	1779	1779	1779	1779	0
77	20231208	180400	132113881	1779	1779	1779	1779	0
78	20231208	180300	132113881	1779	1779	1779	1779	0
79	20231208	180200	132113881	1779	1779	1779	1779	0
80	20231208	180100	132113881	1779	1779	1779	1779	0
81	20231208	180000	132113881	1779	1779	1779	1779	0
82	20231208	175900	132113881	1779	1779	1779	1779	0
83	20231208	175800	132113881	1779	1779	1779	1779	0
84	20231208	175700	132113881	1779	1779	1779	1779	0
85	20231208	175600	132113881	1779	1779	1779	1779	0
86	20231208	175500	132113881	1779	1779	1779	1779	0
87	20231208	175400	132113881	1779	1779	1779	1779	0
88	20231208	175300	132113881	1779	1779	1779	1779	0
89	20231208	175200	132113881	1779	1779	1779	1779	0
90	20231208	175100	132113881	1779	1779	1779	1779	0
91	20231208	175000	132113881	1779	1779	1779	1779	0
92	20231208	174900	132113881	1779	1779	1779	1779	227
93	20231208	174800	132113881	1779	1779	1779	1779	0
94	20231208	174700	132113881	1779	1779	1779	1779	0
95	20231208	174600	132113881	1779	1779	1779	1779	0
96	20231208	174500	132113881	1779	1779	1779	1779	0
97	20231208	174400	132113881	1779	1779	1779	1779	0
98	20231208	174300	132113881	1779	1779	1779	1779	0
99	20231208	174200	132113881	1779	1779	1779	1779	0
100	20231208	174100	132113881	1779	1779	1779	1779	0
101	20231208	174000	132113881	1779	1779	1779	1779	0
102	20231208	173900	132113881	1779	1779	1779	1779	0
103	20231208	173800	132113881	1779	1779	1779	1779	0
104	20231208	173700	132113881	1779	1779	1779	1779	0
105	20231208	173600	132113881	1779	1779	1779	1779	0
106	20231208	173500	132113881	1779	1779	1779	1779	0
107	20231208	173400	132113881	1779	1779	1779	1779	0
108	20231208	173300	132113881	1779	1779	1779	1779	0
109	20231208	173200	132113881	1779	1779	1779	1779	0
110	20231208	173100	132113881	1779	1779	1779	1779	0
111	20231208	173000	132113881	1779	1779	1779	1779	0
112	20231208	172900	132113881	1779	1779	1779	1779	0
113	20231208	172800	132113881	1779	1779	1779	1779	0
114	20231208	172700	132113881	1779	1779	1779	1779	0
115	20231208	172600	132113881	1779	1779	1779	1779	0
116	20231208	172500	132113881	1779	1779	1779	1779	0
117	20231208	172400	132113881	1779	1779	1779	1779	0
118	20231208	172300	132113881	1779	1779	1779	1779	0
119	20231208	172200	132113881	1779	1779	1779	1779	0
120	20231208	172100	132113881	1779	1779	1779	1779	0
121	20231208	172000	132113881	1779	1779	1779	1779	0
122	20231208	171900	132113881	1779	1779	1779	1779	227
123	20231208	171800	132113881	1779	1779	1779	1779	0
124	20231208	171700	132113881	1779	1779	1779	1779	0
125	20231208	171600	132113881	1779	1779	1779	1779	0
126	20231208	171500	132113881	1779	1779	1779	1779	0
127	20231208	171400	132113881	1779	1779	1779	1779	0
128	20231208	171300	132113881	1779	1779	1779	1779	0
129	20231208	171200	132113881	1779	1779	1779	1779	0
130	20231208	171100	132113881	1779	1779	1779	1779	0
131	20231208	171000	132113881	1779	1779	1779	1779	0
132	20231208	170900	132113881	1779	1779	1779	1779	0
133	20231208	170800	132113881	1779	1779	1779	1779	0
134	20231208	170700	132113881	1779	1779	1779	1779	0
135	20231208	170600	132113881	1779	1779	1779	1779	0
136	20231208	170500	132113881	1779	1779	1779	1779	0
137	20231208	170400	132113881	1779	1779	1779	1779	0
138	20231208	170300	132113881	1779	1779	1779	1779	0
139	20231208	170200	132113881	1779	1779	1779	1779	0
140	20231208	170100	132113881	1779	1779	1779	1779	0
141	20231208	170000	132113881	1779	1779	1779	1779	0
142	20231208	165900	132113881	1779	1779	1779	1779	0
143	20231208	165800	132113881	1779	1779	1779	1779	0
144	20231208	165700	132113881	1779	1779	1779	1779	0
145	20231208	165600	132113881	1779	1779	1779	1779	0
146	20231208	165500	132113881	1779	1779	1779	1779	0
147	20231208	165400	132113881	1779	1779	1779	1779	0
148	20231208	165300	132113881	1779	1779	1779	1779	0
149	20231208	165200	132113881	1779	1779	1779	1779	0
150	20231208	165100	132113881	1779	1779	1779	1779	0
151	20231208	165000	132113881	1779	1779	1779	1779	0
152	20231208	164900	132113881	1779	1779	1779	1779	227
153	20231208	164800	132113881	1779	1779	1779	1779	0
154	20231208	164700	132113881	1779	1779	1779	1779	0
155	20231208	164600	132113881	1779	1779	1779	1779	0
156	20231208	164500	132113881	1779	1779	1779	1779	0
157	20231208	164400	132113881	1779	1779	1779	1779	0
158	20231208	164300	132113881	1779	1779	1779	1779	0
159	20231208	164200	132113881	1779	1779	1779	1779	0
160	20231208	164100	132113881	1779	1779	1779	1779	0
161	20231208	164000	132113881	1779	1779	1779	1779	0
162	20231208	163900	132113881	1779	1779	1779	1779	0
163	20231208	163800	132113881	1779	1779	1779	1779	0
164	20231208	163700	132113881	1779	1779	1779	1779	0
165	20231208	163600	132113881	1779	1779	1779	1779	0
166	20231208	163500	132113881	1779	1779	1779	1779	0
167	20231208	163400	132113881	1779	1779	1779	1779	0
168	20231208	163300	132113881	1779	1779	1779	1779	0
169	20231208	163200	132113881	1779	1779	1779	1779	0
170	20231208	163100	132113881	1779	1779	1779	1779	0
171	20231208	163000	132113881	1779	1779	1779	1779	0
172	20231208	162900	132113881	1779	1779	1779	1779	0
173	20231208	162800	132113881	1779	1779	1779	1779	0
174	20231208	162700	132113881	1779	1779	1779	1779	0
175	20231208	162600	132113881	1779	1779	1779	1779	0
176	20231208	162500	132113881	1779	1779	1779	1779	0
177	20231208	162400	132113881	1779	1779	1779	1779	0
178	20231208	162300	132113881	1779	1779	1779	1779	0
179	20231208	162200	132113881	1779	1779	1779	1779	0
180	20231208	162100	132113881	1779	1779	1779	1779	0
181	20231208	162000	132113881	1779	1779	1779	1779	0
182	20231208	161900	132113881	1779	1779	1779	1779	227
183	20231208	161800	132113881	1779	1779	1779	1779	0
184	20231208	161700	132113881	1779	1779	1779	1779	0
185	20231208	161600	132113881	1779	1779	1779	1779	0
186	20231208	161500	132113881	1779	1779	1779	1779	0
187	20231208	161400	132113881	1779	1779	1779	1779	0
188	20231208	161300	132113881	1779	1779	1779	1779	0
189	20231208	161200	132113881	1779	1779	1779	1779	0
190	20231208	161100	132113881	1779	1779	1779	1779	0
191	20231208	161000	132113881	1779	1779	1779	1779	0
192	20231208	160900	132113881	1779	1779	1779	1779	0
193	20231208	160800	132113881	1779	1779	1779	1779	0
194	20231208	160700	132113881	1779	1779	1779	1779	0
195	20231208	160600	132113881	1779	1779	1779	1779	0
196	20231208	160500	132113881	1779	1779	1779	1779	0
197	20231208	160400	132113881	1779	1779	1779	1779	0
198	20231208	160300	132113881	1779	1779	1779	1779	0
199	20231208	160200	132113881	1779	1779	1779	1779	0
200	20231208	160100	132113881	1779	1779	1779	1779	0
201	20231208	160000	132113881	1779	1779	1779	1779	0
202	20231208	155900	132113881	1779	1779	1779	1779	0
203	20231208	155800	132113881	1779	1779	1779	1779	0
204	20231208	155700	132113881	1779	1779	1779	1779	0
205	20231208	155600	132113881	1779	1779	1779	1779	0
206	20231208	155500	132113881	1779	1779	1779	1779	0
207	20231208	155400	132113881	1779	1779	1779	1779	0
208	20231208	155300	132113881	1779	1779	1779	1779	0
209	20231208	155200	132113881	1779	1779	1779	1779	0
210	20231208	155100	132113881	1779	1779	1779	1779	0
211	20231208	155000	132113881	1779	1779	1779	1779	0
212	20231208	154900	132113881	1779	1779	1779	1779	227
213	20231208	154800	132113881	1779	1779	1779	1779	0
214	20231208	154700	132113881	1779	1779	1779	1779	0
215	20231208	154600	132113881	1779	1779	1779	1779	0
216	20231208	154500	132113881	1779	1779	1779	1779	0
217	20231208	154400	132113881	1779	1779	1779	1779	0
218	20231208	154300	132113881	1779	1779	1779	1779	0
219	20231208	154200	132113881	1779	1779	1779	1779	0
220	20231208	154100	132113881	1779	1779	1779	1779	0
221	20231208	154000	132113881	1779	1779	1779	1779	0
222	20231208	153900	132113881	1779	1779	1779	1779	0
223	20231208	153800	132113881	1779	1779	1779	1779	0
224	20231208	153700	132113881	1779	1779	1779	1779	0
225	20231208	153600	132113881	1779	1779	1779	1779	0
226	20231208	153500	132113881	1779	1779	1779	1779	0
227	20231208	153400	132113881	1779	1779	1779	1779	0
228	20231208	153300	132113881	1779	1779	1779	1779	0
229	20231208	153200	132113881	1779	1779	1779	1779	0
230	20231208	153100	132113881	1779	1779	1779	1779	0
231	20231208	153000	132113881	1779	1779	1779	1779	227
232	20231208	152900	131710048	1781	1781	1781	1781	0
233	20231208	152800	131710048	1781	1781	1781	1781	0
234	20231208	152700	131710048	1781	1781	1781	1781	0
235	20231208	152600	131710048	1781	1781	1781	1781	0
236	20231208	152500	131710048	1781	1781	1781	1781	0
237	20231208	152400	131710048	1781	1781	1781	1781	0
238	20231208	152300	131710048	1781	1781	1781	1781	0
239	20231208	152200	131710048	1781	1781	1781	1781	0
240	20231208	152100	131710048	1781	1781	1781	1781	0
241	20231208	152000	131710048	1781	1781	1781	1781	0
242	20231208	151900	131710048	1781	1781	1781	1781	93
243	20231208	151800	131544415	1781	1781	1781	1781	0
244	20231208	151700	131544415	1781	1781	1781	1781	0
245	20231208	151600	131544415	1781	1781	1781	1781	1
246	20231208	151500	131542634	1776	1776	1776	1776	0
247	20231208	151400	131542634	1776	1781	1781	1776	6
248	20231208	151300	131531973	1779	1780	1780	1779	362
249	20231208	151200	130887675	1781	1781	1781	1781	86
250	20231208	151100	130734509	1780	1780	1780	1780	0
251	20231208	151000	130734509	1780	1780	1780	1780	21
252	20231208	150900	130697129	1780	1780	1780	1780	0
253	20231208	150800	130697129	1780	1780	1780	1780	0
254	20231208	150700	130697129	1780	1781	1781	1780	127
255	20231208	150600	130470992	1781	1781	1781	1781	54
256	20231208	150500	130374818	1782	1779	1782	1779	148
257	20231208	150400	130111437	1779	1779	1779	1779	90
258	20231208	150300	129951327	1780	1780	1780	1780	0
259	20231208	150200	129951327	1780	1780	1780	1780	0
260	20231208	150100	129951327	1780	1780	1780	1780	0
261	20231208	150000	129951327	1780	1780	1780	1780	8
262	20231208	145900	129937087	1780	1780	1780	1780	0
263	20231208	145800	129937087	1780	1780	1780	1780	10
264	20231208	145700	129919287	1776	1776	1776	1776	384
265	20231208	145600	129237303	1782	1782	1782	1782	0
266	20231208	145500	129237303	1782	1782	1782	1782	0
267	20231208	145400	129237303	1782	1782	1782	1782	0
268	20231208	145300	129237303	1782	1782	1782	1782	0
269	20231208	145200	129237303	1782	1780	1782	1778	461
270	20231208	145100	128416911	1784	1784	1784	1784	0
271	20231208	145000	128416911	1784	1782	1784	1781	235
272	20231208	144900	127998152	1783	1783	1783	1783	0
273	20231208	144800	127998152	1783	1782	1783	1782	406
274	20231208	144700	127274522	1783	1783	1783	1783	0
275	20231208	144600	127274522	1783	1783	1783	1783	0
276	20231208	144500	127274522	1783	1783	1783	1781	52
277	20231208	144400	127181906	1777	1777	1777	1777	18
278	20231208	144300	127149920	1783	1783	1783	1772	243
279	20231208	144200	126719156	1771	1771	1771	1771	0
280	20231208	144100	126719156	1771	1782	1783	1771	997
281	20231208	144000	124942359	1782	1782	1782	1771	257
282	20231208	143900	124487146	1782	1782	1782	1782	47
283	20231208	143800	124403392	1770	1770	1770	1770	0
284	20231208	143700	124403392	1770	1770	1770	1770	5
285	20231208	143600	124394542	1781	1781	1781	1781	0
286	20231208	143500	124394542	1781	1781	1781	1781	1
287	20231208	143400	124392761	1770	1782	1782	1770	1028
288	20231208	143300	122572810	1770	1770	1770	1770	0
289	20231208	143200	122572810	1770	1770	1770	1770	0
290	20231208	143100	122572810	1770	1770	1770	1770	0
291	20231208	143000	122572810	1770	1770	1770	1770	0
292	20231208	142900	122572810	1770	1775	1775	1770	1949
293	20231208	142800	119116665	1775	1775	1775	1775	0
294	20231208	142700	119116665	1775	1775	1775	1775	0
295	20231208	142600	119116665	1775	1775	1775	1775	0
296	20231208	142500	119116665	1775	1775	1775	1775	0
297	20231208	142400	119116665	1775	1775	1775	1775	0
298	20231208	142300	119116665	1775	1775	1775	1775	0
299	20231208	142200	119116665	1775	1775	1775	1775	1192
300	20231208	142100	117000865	1783	1783	1783	1783	0
301	20231208	142000	117000865	1783	1783	1783	1783	0
302	20231208	141900	117000865	1783	1783	1783	1783	0
303	20231208	141800	117000865	1783	1783	1783	1783	65
304	20231208	141700	116884970	1783	1783	1783	1783	0
305	20231208	141600	116884970	1783	1783	1783	1783	0
306	20231208	141500	116884970	1783	1783	1783	1783	0
307	20231208	141400	116884970	1783	1783	1783	1783	0
308	20231208	141300	116884970	1783	1783	1783	1783	0
309	20231208	141200	116884970	1783	1783	1783	1783	0
310	20231208	141100	116884970	1783	1783	1783	1783	1
311	20231208	141000	116883187	1776	1776	1776	1776	376
312	20231208	140900	116215411	1782	1782	1782	1782	0
313	20231208	140800	116215411	1782	1782	1782	1782	1
314	20231208	140700	116213629	1776	1776	1776	1776	0
315	20231208	140600	116213629	1776	1778	1782	1776	1739
316	20231208	140500	113122003	1783	1783	1783	1783	0
317	20231208	140400	113122003	1783	1778	1783	1778	22
318	20231208	140300	113082877	1783	1783	1783	1783	17
319	20231208	140200	113052566	1783	1783	1783	1783	0
320	20231208	140100	113052566	1783	1783	1783	1783	0
321	20231208	140000	113052566	1783	1783	1783	1783	0
322	20231208	135900	113052566	1783	1783	1783	1783	0
323	20231208	135800	113052566	1783	1783	1783	1783	0
324	20231208	135700	113052566	1783	1783	1783	1783	0
325	20231208	135600	113052566	1783	1783	1783	1783	0
326	20231208	135500	113052566	1783	1783	1783	1783	1
327	20231208	135400	113050783	1779	1779	1779	1779	0
328	20231208	135300	113050783	1779	1782	1782	1779	425
329	20231208	135200	112294699	1782	1782	1782	1782	1
330	20231208	135100	112292917	1779	1779	1779	1779	30
331	20231208	135000	112239547	1782	1782	1782	1782	0
332	20231208	134900	112239547	1782	1782	1782	1779	258
333	20231208	134800	111780214	1782	1782	1782	1782	0
334	20231208	134700	111780214	1782	1781	1782	1781	729
335	20231208	134600	110481864	1779	1779	1779	1779	0
336	20231208	134500	110481864	1779	1780	1781	1779	1516
337	20231208	134400	107782123	1779	1778	1779	1778	19
338	20231208	134300	107748340	1780	1780	1780	1780	0
339	20231208	134200	107748340	1780	1780	1780	1780	217
340	20231208	134100	107362080	1780	1780	1780	1780	1
341	20231208	134000	107360300	1778	1778	1778	1778	29
342	20231208	133900	107308738	1778	1778	1778	1778	0
343	20231208	133800	107308738	1778	1778	1780	1778	1282
344	20231208	133700	105027474	1775	1775	1775	1775	99
345	20231208	133600	104851749	1775	1775	1775	1775	1
346	20231208	133500	104849974	1772	1772	1772	1772	0
347	20231208	133400	104849974	1772	1772	1772	1772	629
348	20231208	133300	103735386	1772	1772	1772	1772	0
349	20231208	133200	103735386	1772	1772	1772	1772	0
350	20231208	133100	103735386	1772	1772	1772	1772	0
351	20231208	133000	103735386	1772	1772	1772	1772	0
352	20231208	132900	103735386	1772	1772	1772	1772	0
353	20231208	132800	103735386	1772	1772	1772	1772	0
354	20231208	132700	103735386	1772	1764	1772	1764	1003
355	20231208	132600	101966070	1772	1772	1772	1772	0
356	20231208	132500	101966070	1772	1772	1772	1772	0
357	20231208	132400	101966070	1772	1772	1772	1772	0
358	20231208	132300	101966070	1772	1772	1772	1772	0
359	20231208	132200	101966070	1772	1768	1772	1768	6
360	20231208	132100	101955458	1764	1764	1764	1764	0
361	20231208	132000	101955458	1764	1764	1764	1764	0
362	20231208	131900	101955458	1764	1772	1772	1764	2813
363	20231208	131800	96991556	1772	1772	1772	1772	0
364	20231208	131700	96991556	1772	1772	1772	1772	0
365	20231208	131600	96991556	1772	1772	1772	1772	0
366	20231208	131500	96991556	1772	1768	1772	1765	256
367	20231208	131400	96539684	1773	1773	1773	1773	0
368	20231208	131300	96539684	1773	1773	1773	1773	0
369	20231208	131200	96539684	1773	1773	1773	1773	0
370	20231208	131100	96539684	1773	1773	1773	1773	5
371	20231208	131000	96530819	1774	1774	1774	1774	0
372	20231208	130900	96530819	1774	1774	1774	1774	0
373	20231208	130800	96530819	1774	1774	1774	1774	0
374	20231208	130700	96530819	1774	1774	1774	1774	0
375	20231208	130600	96530819	1774	1774	1774	1774	0
376	20231208	130500	96530819	1774	1774	1774	1774	0
377	20231208	130400	96530819	1774	1774	1774	1774	0
378	20231208	130300	96530819	1774	1774	1774	1774	0
379	20231208	130200	96530819	1774	1774	1774	1774	0
380	20231208	130100	96530819	1774	1774	1774	1774	0
381	20231208	130000	96530819	1774	1774	1774	1774	0
382	20231208	125900	96530819	1774	1774	1774	1774	0
383	20231208	125800	96530819	1774	1774	1774	1774	45
384	20231208	125700	96450989	1774	1774	1774	1774	0
385	20231208	125600	96450989	1774	1774	1774	1774	10
386	20231208	125500	96433249	1775	1775	1775	1775	0
387	20231208	125400	96433249	1775	1775	1775	1775	0
388	20231208	125300	96433249	1775	1775	1775	1775	0
389	20231208	125200	96433249	1775	1775	1775	1775	0
390	20231208	125100	96433249	1775	1775	1775	1775	0
391	20231208	125000	96433249	1775	1775	1775	1775	0
392	20231208	124900	96433249	1775	1775	1775	1775	0
393	20231208	124800	96433249	1775	1775	1775	1775	0
394	20231208	124700	96433249	1775	1775	1775	1775	0
395	20231208	124600	96433249	1775	1775	1775	1775	0
396	20231208	124500	96433249	1775	1775	1775	1775	0
397	20231208	124400	96433249	1775	1775	1775	1775	11
398	20231208	124300	96413724	1774	1774	1774	1774	0
399	20231208	124200	96413724	1774	1774	1774	1774	0
400	20231208	124100	96413724	1774	1774	1774	1774	8
401	20231208	124000	96399532	1774	1774	1774	1774	1
402	20231208	123900	96397758	1775	1775	1775	1775	0
403	20231208	123800	96397758	1775	1775	1775	1775	0
404	20231208	123700	96397758	1775	1775	1775	1775	0
405	20231208	123600	96397758	1775	1775	1775	1775	0
406	20231208	123500	96397758	1775	1775	1775	1775	0
407	20231208	123400	96397758	1775	1775	1775	1775	0
408	20231208	123300	96397758	1775	1775	1775	1775	0
409	20231208	123200	96397758	1775	1775	1775	1775	0
410	20231208	123100	96397758	1775	1775	1775	1775	0
411	20231208	123000	96397758	1775	1775	1775	1775	0
412	20231208	122900	96397758	1775	1775	1775	1775	0
413	20231208	122800	96397758	1775	1775	1775	1775	0
414	20231208	122700	96397758	1775	1775	1775	1775	0
415	20231208	122600	96397758	1775	1775	1775	1775	0
416	20231208	122500	96397758	1775	1775	1775	1775	0
417	20231208	122400	96397758	1775	1775	1775	1775	0
418	20231208	122300	96397758	1775	1775	1775	1775	0
419	20231208	122200	96397758	1775	1775	1775	1775	0
420	20231208	122100	96397758	1775	1775	1775	1775	0
421	20231208	122000	96397758	1775	1775	1775	1775	0
422	20231208	121900	96397758	1775	1775	1775	1775	0
423	20231208	121800	96397758	1775	1775	1775	1775	0
424	20231208	121700	96397758	1775	1775	1775	1775	0
425	20231208	121600	96397758	1775	1775	1775	1775	0
426	20231208	121500	96397758	1775	1775	1775	1775	0
427	20231208	121400	96397758	1775	1775	1775	1775	0
428	20231208	121300	96397758	1775	1775	1775	1775	0
429	20231208	121200	96397758	1775	1775	1775	1775	0
430	20231208	121100	96397758	1775	1775	1775	1775	841
431	20231208	121000	94904983	1775	1775	1775	1775	0
432	20231208	120900	94904983	1775	1775	1775	1775	1
433	20231208	120800	94903208	1764	1764	1764	1764	0
434	20231208	120700	94903208	1764	1764	1764	1764	1
435	20231208	120600	94901444	1764	1775	1775	1764	15
436	20231208	120500	94874907	1779	1770	1779	1764	1855
437	20231208	120400	91602350	1770	1770	1770	1770	50
438	20231208	120300	91513850	1770	1770	1770	1770	0
439	20231208	120200	91513850	1770	1770	1770	1770	0
440	20231208	120100	91513850	1770	1770	1770	1770	0
441	20231208	120000	91513850	1770	1770	1770	1770	7991
442	20231208	115900	77369780	1772	1772	1772	1772	130
443	20231208	115800	77139420	1780	1780	1780	1780	0
444	20231208	115700	77139420	1780	1780	1780	1780	0
445	20231208	115600	77139420	1780	1780	1780	1780	0
446	20231208	115500	77139420	1780	1780	1780	1780	1
447	20231208	115400	77137640	1781	1781	1781	1781	0
448	20231208	115300	77137640	1781	1781	1781	1781	0
449	20231208	115200	77137640	1781	1781	1781	1781	0
450	20231208	115100	77137640	1781	1781	1781	1781	0
451	20231208	115000	77137640	1781	1781	1781	1781	0
452	20231208	114900	77137640	1781	1781	1781	1781	0
453	20231208	114800	77137640	1781	1781	1781	1781	0
454	20231208	114700	77137640	1781	1781	1781	1781	0
455	20231208	114600	77137640	1781	1781	1781	1781	1
456	20231208	114500	77135859	1770	1770	1770	1770	0
457	20231208	114400	77135859	1770	1772	1772	1770	206
458	20231208	114300	76771237	1772	1772	1772	1772	0
459	20231208	114200	76771237	1772	1775	1775	1772	10
460	20231208	114100	76753514	1775	1775	1775	1775	0
461	20231208	114000	76753514	1775	1776	1776	1775	167
462	20231208	113900	76457033	1781	1781	1781	1781	0
463	20231208	113800	76457033	1781	1781	1781	1781	1
464	20231208	113700	76455252	1781	1781	1781	1781	0
465	20231208	113600	76455252	1781	1781	1781	1781	0
466	20231208	113500	76455252	1781	1781	1781	1781	0
467	20231208	113400	76455252	1781	1781	1781	1781	0
468	20231208	113300	76455252	1781	1781	1781	1781	0
469	20231208	113200	76455252	1781	1781	1781	1781	378
470	20231208	113100	75782034	1781	1781	1781	1781	0
471	20231208	113000	75782034	1781	1781	1781	1781	0
472	20231208	112900	75782034	1781	1781	1781	1781	0
473	20231208	112800	75782034	1781	1781	1781	1781	0
474	20231208	112700	75782034	1781	1781	1781	1781	0
475	20231208	112600	75782034	1781	1781	1781	1781	1
476	20231208	112500	75780253	1775	1775	1775	1775	84
477	20231208	112400	75631153	1775	1775	1775	1775	0
478	20231208	112300	75631153	1775	1775	1775	1775	2
479	20231208	112200	75627603	1770	1770	1770	1770	0
480	20231208	112100	75627603	1770	1770	1770	1770	0
481	20231208	112000	75627603	1770	1771	1771	1770	6947
482	20231208	111900	63331312	1773	1773	1773	1773	12
483	20231208	111800	63310036	1775	1775	1775	1775	25
484	20231208	111700	63265661	1774	1774	1774	1774	0
485	20231208	111600	63265661	1774	1774	1774	1774	592
486	20231208	111500	62215453	1776	1776	1776	1776	0
487	20231208	111400	62215453	1776	1776	1776	1776	0
488	20231208	111300	62215453	1776	1776	1776	1776	0
489	20231208	111200	62215453	1776	1776	1776	1776	0
490	20231208	111100	62215453	1776	1777	1777	1776	305
491	20231208	111000	61673713	1782	1782	1782	1782	0
492	20231208	110900	61673713	1782	1782	1782	1782	0
493	20231208	110800	61673713	1782	1782	1782	1782	0
494	20231208	110700	61673713	1782	1782	1782	1782	178
495	20231208	110600	61356517	1783	1783	1783	1783	0
496	20231208	110500	61356517	1783	1783	1783	1783	0
497	20231208	110400	61356517	1783	1783	1783	1783	560
498	20231208	110300	60358037	1783	1782	1783	1782	1373
499	20231208	110200	57910378	1783	1783	1783	1783	0
500	20231208	110100	57910378	1783	1783	1783	1783	0
501	20231208	110000	57910378	1783	1783	1783	1783	0
502	20231208	105900	57910378	1783	1783	1783	1783	0
503	20231208	105800	57910378	1783	1783	1783	1783	0
504	20231208	105700	57910378	1783	1783	1783	1783	0
505	20231208	105600	57910378	1783	1783	1783	1783	1100
506	20231208	105500	55949078	1783	1783	1783	1783	0
507	20231208	105400	55949078	1783	1783	1783	1783	0
508	20231208	105300	55949078	1783	1783	1783	1783	231
509	20231208	105200	55537205	1783	1783	1783	1783	0
510	20231208	105100	55537205	1783	1783	1783	1783	1
511	20231208	105000	55535422	1774	1774	1774	1774	0
512	20231208	104900	55535422	1774	1782	1782	1774	12987
513	20231208	104800	32422400	1783	1783	1783	1783	0
514	20231208	104700	32422400	1783	1783	1783	1783	0
515	20231208	104600	32422400	1783	1783	1783	1783	1
516	20231208	104500	32420617	1782	1782	1782	1782	0
517	20231208	104400	32420617	1782	1782	1782	1782	93
518	20231208	104300	32254891	1783	1782	1783	1780	501
519	20231208	104200	31363088	1783	1783	1783	1783	0
520	20231208	104100	31363088	1783	1783	1783	1783	0
521	20231208	104000	31363088	1783	1783	1783	1783	0
522	20231208	103900	31363088	1783	1783	1783	1783	0
523	20231208	103800	31363088	1783	1783	1783	1783	0
524	20231208	103700	31363088	1783	1783	1783	1783	0
525	20231208	103600	31363088	1783	1783	1783	1783	0
526	20231208	103500	31363088	1783	1783	1783	1783	0
527	20231208	103400	31363088	1783	1783	1783	1783	1
528	20231208	103300	31361305	1780	1780	1780	1780	0
529	20231208	103200	31361305	1780	1780	1780	1780	0
530	20231208	103100	31361305	1780	1780	1780	1780	0
531	20231208	103000	31361305	1780	1781	1781	1780	279
532	20231208	102900	30864680	1783	1783	1783	1783	0
533	20231208	102800	30864680	1783	1783	1783	1783	0
534	20231208	102700	30864680	1783	1783	1783	1783	0
535	20231208	102600	30864680	1783	1783	1783	1783	0
536	20231208	102500	30864680	1783	1780	1783	1780	1003
537	20231208	102400	29079331	1783	1783	1783	1783	5
538	20231208	102300	29070416	1783	1780	1783	1764	4227
539	20231208	102200	21575765	1784	1784	1784	1784	0
540	20231208	102100	21575765	1784	1784	1784	1784	0
541	20231208	102000	21575765	1784	1784	1784	1784	0
542	20231208	101900	21575765	1784	1784	1784	1784	0
543	20231208	101800	21575765	1784	1784	1784	1784	10
544	20231208	101700	21557925	1779	1779	1779	1779	0
545	20231208	101600	21557925	1779	1779	1779	1779	0
546	20231208	101500	21557925	1779	1779	1779	1779	0
547	20231208	101400	21557925	1779	1779	1779	1779	1000
548	20231208	101300	19778925	1785	1785	1785	1785	0
549	20231208	101200	19778925	1785	1785	1785	1785	0
550	20231208	101100	19778925	1785	1785	1785	1785	1
551	20231208	101000	19777140	1785	1785	1785	1785	100
552	20231208	100900	19598640	1785	1784	1785	1784	52
553	20231208	100800	19505840	1785	1785	1785	1785	0
554	20231208	100700	19505840	1785	1785	1785	1785	0
555	20231208	100600	19505840	1785	1785	1785	1785	0
556	20231208	100500	19505840	1785	1785	1785	1785	0
557	20231208	100400	19505840	1785	1785	1785	1785	1
558	20231208	100300	19504055	1778	1778	1778	1778	107
559	20231208	100200	19313809	1785	1785	1785	1785	0
560	20231208	100100	19313809	1785	1785	1785	1785	0
561	20231208	100000	19313809	1785	1778	1785	1778	119
562	20231208	095900	19102220	1785	1785	1785	1785	0
563	20231208	095800	19102220	1785	1785	1785	1785	1
564	20231208	095700	19100435	1785	1785	1785	1785	1
565	20231208	095600	19098650	1783	1778	1783	1778	740
566	20231208	095500	17780025	1778	1778	1778	1778	340
567	20231208	095400	17175505	1783	1774	1783	1774	3613
568	20231208	095300	10746453	1773	1773	1773	1773	26
569	20231208	095200	10700355	1772	1772	1772	1772	0
570	20231208	095100	10700355	1772	1772	1772	1772	131
571	20231208	095000	10468223	1772	1772	1772	1772	15
572	20231208	094900	10441643	1772	1772	1772	1772	0
573	20231208	094800	10441643	1772	1772	1772	1772	110
574	20231208	094700	10246723	1772	1772	1772	1772	0
575	20231208	094600	10246723	1772	1772	1772	1772	0
576	20231208	094500	10246723	1772	1772	1772	1772	0
577	20231208	094400	10246723	1772	1772	1772	1772	0
578	20231208	094300	10246723	1772	1772	1772	1772	0
579	20231208	094200	10246723	1772	1772	1772	1772	0
580	20231208	094100	10246723	1772	1772	1772	1772	0
581	20231208	094000	10246723	1772	1774	1774	1772	49
582	20231208	093900	10159891	1774	1774	1774	1774	0
583	20231208	093800	10159891	1774	1773	1774	1773	518
584	20231208	093700	9241359	1779	1779	1779	1779	22
585	20231208	093600	9202221	1779	1779	1779	1779	0
586	20231208	093500	9202221	1779	1772	1779	1772	14
587	20231208	093400	9177385	1772	1772	1772	1772	10
588	20231208	093300	9159665	1779	1779	1779	1779	0
589	20231208	093200	9159665	1779	1779	1779	1779	0
590	20231208	093100	9159665	1779	1779	1779	1779	6
591	20231208	093000	9148991	1779	1779	1779	1779	0
592	20231208	092900	9148991	1779	1779	1779	1779	0
593	20231208	092800	9148991	1779	1771	1779	1771	2
594	20231208	092700	9145441	1775	1775	1775	1775	0
595	20231208	092600	9145441	1775	1775	1775	1775	3
596	20231208	092500	9140116	1775	1774	1775	1774	38
597	20231208	092400	9072699	1771	1772	1773	1771	536
598	20231208	092300	8123253	1772	1772	1772	1772	0
599	20231208	092200	8123253	1772	1772	1772	1772	7
600	20231208	092100	8110849	1772	1772	1772	1772	0
601	20231208	092000	8110849	1772	1772	1772	1767	164
602	20231208	091900	7820873	1774	1774	1774	1774	0
603	20231208	091800	7820873	1774	1774	1774	1774	244
604	20231208	091700	7388017	1777	1777	1777	1777	0
605	20231208	091600	7388017	1777	1777	1777	1777	20
606	20231208	091500	7352477	1778	1768	1778	1768	396
607	20231208	091400	6651728	1770	1769	1770	1767	2515
608	20231208	091300	2207621	1780	1780	1780	1780	0
609	20231208	091200	2207621	1780	1780	1780	1780	0
610	20231208	091100	2207621	1780	1775	1780	1775	71
611	20231208	091000	2081316	1773	1773	1773	1773	11
612	20231208	090900	2061813	1773	1773	1773	1773	0
613	20231208	090800	2061813	1773	1773	1773	1773	0
614	20231208	090700	2061813	1773	1773	1773	1773	305
615	20231208	090600	1521048	1767	1767	1767	1767	0
616	20231208	090500	1521048	1767	1767	1767	1767	45
617	20231208	090400	1441533	1766	1766	1767	1766	113
618	20231208	090300	1241973	1773	1774	1774	1773	539
619	20231208	090200	285794	1774	1774	1774	1774	2
620	20231208	090100	282246	1764	1764	1764	1764	0
621	20231208	090000	282246	1764	1764	1765	1764	160