KissMeData/040610/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192200	120116242	1560	1560	1560	1560	2604
3	20231207	192100	120116242	1560	1560	1560	1560	0
4	20231207	192000	120116242	1560	1560	1560	1560	0
5	20231207	191900	120116242	1560	1560	1560	1560	0
6	20231207	191800	120116242	1560	1560	1560	1560	0
7	20231207	191700	120116242	1560	1560	1560	1560	0
8	20231207	191600	120116242	1560	1560	1560	1560	0
9	20231207	191500	120116242	1560	1560	1560	1560	0
10	20231207	191400	120116242	1560	1560	1560	1560	0
11	20231207	191300	120116242	1560	1560	1560	1560	0
12	20231207	191200	120116242	1560	1560	1560	1560	0
13	20231207	191100	120116242	1560	1560	1560	1560	0
14	20231207	191000	120116242	1560	1560	1560	1560	0
15	20231207	190900	120116242	1560	1560	1560	1560	0
16	20231207	190800	120116242	1560	1560	1560	1560	0
17	20231207	190700	120116242	1560	1560	1560	1560	0
18	20231207	190600	120116242	1560	1560	1560	1560	0
19	20231207	190500	120116242	1560	1560	1560	1560	0
20	20231207	190400	120116242	1560	1560	1560	1560	0
21	20231207	190300	120116242	1560	1560	1560	1560	0
22	20231207	190200	120116242	1560	1560	1560	1560	0
23	20231207	190100	120116242	1560	1560	1560	1560	0
24	20231207	190000	120116242	1560	1560	1560	1560	0
25	20231207	185900	120116242	1560	1560	1560	1560	0
26	20231207	185800	120116242	1560	1560	1560	1560	0
27	20231207	185700	120116242	1560	1560	1560	1560	0
28	20231207	185600	120116242	1560	1560	1560	1560	0
29	20231207	185500	120116242	1560	1560	1560	1560	0
30	20231207	185400	120116242	1560	1560	1560	1560	0
31	20231207	185300	120116242	1560	1560	1560	1560	0
32	20231207	185200	120116242	1560	1560	1560	1560	2604
33	20231207	185100	120116242	1560	1560	1560	1560	0
34	20231207	185000	120116242	1560	1560	1560	1560	0
35	20231207	184900	120116242	1560	1560	1560	1560	0
36	20231207	184800	120116242	1560	1560	1560	1560	0
37	20231207	184700	120116242	1560	1560	1560	1560	0
38	20231207	184600	120116242	1560	1560	1560	1560	0
39	20231207	184500	120116242	1560	1560	1560	1560	0
40	20231207	184400	120116242	1560	1560	1560	1560	0
41	20231207	184300	120116242	1560	1560	1560	1560	0
42	20231207	184200	120116242	1560	1560	1560	1560	0
43	20231207	184100	120116242	1560	1560	1560	1560	0
44	20231207	184000	120116242	1560	1560	1560	1560	0
45	20231207	183900	120116242	1560	1560	1560	1560	0
46	20231207	183800	120116242	1560	1560	1560	1560	0
47	20231207	183700	120116242	1560	1560	1560	1560	0
48	20231207	183600	120116242	1560	1560	1560	1560	0
49	20231207	183500	120116242	1560	1560	1560	1560	0
50	20231207	183400	120116242	1560	1560	1560	1560	0
51	20231207	183300	120116242	1560	1560	1560	1560	0
52	20231207	183200	120116242	1560	1560	1560	1560	0
53	20231207	183100	120116242	1560	1560	1560	1560	0
54	20231207	183000	120116242	1560	1560	1560	1560	0
55	20231207	182900	120116242	1560	1560	1560	1560	0
56	20231207	182800	120116242	1560	1560	1560	1560	0
57	20231207	182700	120116242	1560	1560	1560	1560	0
58	20231207	182600	120116242	1560	1560	1560	1560	0
59	20231207	182500	120116242	1560	1560	1560	1560	0
60	20231207	182400	120116242	1560	1560	1560	1560	0
61	20231207	182300	120116242	1560	1560	1560	1560	0
62	20231207	182200	120116242	1560	1560	1560	1560	2604
63	20231207	182100	120116242	1560	1560	1560	1560	0
64	20231207	182000	120116242	1560	1560	1560	1560	0
65	20231207	181900	120116242	1560	1560	1560	1560	0
66	20231207	181800	120116242	1560	1560	1560	1560	0
67	20231207	181700	120116242	1560	1560	1560	1560	0
68	20231207	181600	120116242	1560	1560	1560	1560	0
69	20231207	181500	120116242	1560	1560	1560	1560	0
70	20231207	181400	120116242	1560	1560	1560	1560	0
71	20231207	181300	120116242	1560	1560	1560	1560	0
72	20231207	181200	120116242	1560	1560	1560	1560	0
73	20231207	181100	120116242	1560	1560	1560	1560	0
74	20231207	181000	120116242	1560	1560	1560	1560	0
75	20231207	180900	120116242	1560	1560	1560	1560	0
76	20231207	180800	120116242	1560	1560	1560	1560	0
77	20231207	180700	120116242	1560	1560	1560	1560	0
78	20231207	180600	120116242	1560	1560	1560	1560	0
79	20231207	180500	120116242	1560	1560	1560	1560	0
80	20231207	180400	120116242	1560	1560	1560	1560	0
81	20231207	180300	120116242	1560	1560	1560	1560	0
82	20231207	180200	120116242	1560	1560	1560	1560	0
83	20231207	180100	120116242	1560	1560	1560	1560	0
84	20231207	180000	120116242	1560	1560	1560	1560	0
85	20231207	175900	120116242	1560	1560	1560	1560	0
86	20231207	175800	120116242	1560	1560	1560	1560	0
87	20231207	175700	120116242	1560	1560	1560	1560	0
88	20231207	175600	120116242	1560	1560	1560	1560	0
89	20231207	175500	120116242	1560	1560	1560	1560	0
90	20231207	175400	120116242	1560	1560	1560	1560	0
91	20231207	175300	120116242	1560	1560	1560	1560	0
92	20231207	175200	120116242	1560	1560	1560	1560	2604
93	20231207	175100	120116242	1560	1560	1560	1560	0
94	20231207	175000	120116242	1560	1560	1560	1560	0
95	20231207	174900	120116242	1560	1560	1560	1560	0
96	20231207	174800	120116242	1560	1560	1560	1560	0
97	20231207	174700	120116242	1560	1560	1560	1560	0
98	20231207	174600	120116242	1560	1560	1560	1560	0
99	20231207	174500	120116242	1560	1560	1560	1560	0
100	20231207	174400	120116242	1560	1560	1560	1560	0
101	20231207	174300	120116242	1560	1560	1560	1560	0
102	20231207	174200	120116242	1560	1560	1560	1560	0
103	20231207	174100	120116242	1560	1560	1560	1560	0
104	20231207	174000	120116242	1560	1560	1560	1560	0
105	20231207	173900	120116242	1560	1560	1560	1560	0
106	20231207	173800	120116242	1560	1560	1560	1560	0
107	20231207	173700	120116242	1560	1560	1560	1560	0
108	20231207	173600	120116242	1560	1560	1560	1560	0
109	20231207	173500	120116242	1560	1560	1560	1560	0
110	20231207	173400	120116242	1560	1560	1560	1560	0
111	20231207	173300	120116242	1560	1560	1560	1560	0
112	20231207	173200	120116242	1560	1560	1560	1560	0
113	20231207	173100	120116242	1560	1560	1560	1560	0
114	20231207	173000	120116242	1560	1560	1560	1560	0
115	20231207	172900	120116242	1560	1560	1560	1560	0
116	20231207	172800	120116242	1560	1560	1560	1560	0
117	20231207	172700	120116242	1560	1560	1560	1560	0
118	20231207	172600	120116242	1560	1560	1560	1560	0
119	20231207	172500	120116242	1560	1560	1560	1560	0
120	20231207	172400	120116242	1560	1560	1560	1560	0
121	20231207	172300	120116242	1560	1560	1560	1560	0
122	20231207	172200	120116242	1560	1560	1560	1560	2604
123	20231207	172100	120116242	1560	1560	1560	1560	0
124	20231207	172000	120116242	1560	1560	1560	1560	0
125	20231207	171900	120116242	1560	1560	1560	1560	0
126	20231207	171800	120116242	1560	1560	1560	1560	0
127	20231207	171700	120116242	1560	1560	1560	1560	0
128	20231207	171600	120116242	1560	1560	1560	1560	0
129	20231207	171500	120116242	1560	1560	1560	1560	0
130	20231207	171400	120116242	1560	1560	1560	1560	0
131	20231207	171300	120116242	1560	1560	1560	1560	0
132	20231207	171200	120116242	1560	1560	1560	1560	0
133	20231207	171100	120116242	1560	1560	1560	1560	0
134	20231207	171000	120116242	1560	1560	1560	1560	0
135	20231207	170900	120116242	1560	1560	1560	1560	0
136	20231207	170800	120116242	1560	1560	1560	1560	0
137	20231207	170700	120116242	1560	1560	1560	1560	0
138	20231207	170600	120116242	1560	1560	1560	1560	0
139	20231207	170500	120116242	1560	1560	1560	1560	0
140	20231207	170400	120116242	1560	1560	1560	1560	0
141	20231207	170300	120116242	1560	1560	1560	1560	0
142	20231207	170200	120116242	1560	1560	1560	1560	0
143	20231207	170100	120116242	1560	1560	1560	1560	0
144	20231207	170000	120116242	1560	1560	1560	1560	0
145	20231207	165900	120116242	1560	1560	1560	1560	0
146	20231207	165800	120116242	1560	1560	1560	1560	0
147	20231207	165700	120116242	1560	1560	1560	1560	0
148	20231207	165600	120116242	1560	1560	1560	1560	0
149	20231207	165500	120116242	1560	1560	1560	1560	0
150	20231207	165400	120116242	1560	1560	1560	1560	0
151	20231207	165300	120116242	1560	1560	1560	1560	0
152	20231207	165200	120116242	1560	1560	1560	1560	2604
153	20231207	165100	120116242	1560	1560	1560	1560	0
154	20231207	165000	120116242	1560	1560	1560	1560	0
155	20231207	164900	120116242	1560	1560	1560	1560	0
156	20231207	164800	120116242	1560	1560	1560	1560	0
157	20231207	164700	120116242	1560	1560	1560	1560	0
158	20231207	164600	120116242	1560	1560	1560	1560	0
159	20231207	164500	120116242	1560	1560	1560	1560	0
160	20231207	164400	120116242	1560	1560	1560	1560	0
161	20231207	164300	120116242	1560	1560	1560	1560	0
162	20231207	164200	120116242	1560	1560	1560	1560	0
163	20231207	164100	120116242	1560	1560	1560	1560	0
164	20231207	164000	120116242	1560	1560	1560	1560	0
165	20231207	163900	120116242	1560	1560	1560	1560	0
166	20231207	163800	120116242	1560	1560	1560	1560	0
167	20231207	163700	120116242	1560	1560	1560	1560	0
168	20231207	163600	120116242	1560	1560	1560	1560	0
169	20231207	163500	120116242	1560	1560	1560	1560	0
170	20231207	163400	120116242	1560	1560	1560	1560	0
171	20231207	163300	120116242	1560	1560	1560	1560	0
172	20231207	163200	120116242	1560	1560	1560	1560	0
173	20231207	163100	120116242	1560	1560	1560	1560	0
174	20231207	163000	120116242	1560	1560	1560	1560	0
175	20231207	162900	120116242	1560	1560	1560	1560	0
176	20231207	162800	120116242	1560	1560	1560	1560	0
177	20231207	162700	120116242	1560	1560	1560	1560	0
178	20231207	162600	120116242	1560	1560	1560	1560	0
179	20231207	162500	120116242	1560	1560	1560	1560	0
180	20231207	162400	120116242	1560	1560	1560	1560	0
181	20231207	162300	120116242	1560	1560	1560	1560	0
182	20231207	162200	120116242	1560	1560	1560	1560	2604
183	20231207	162100	120116242	1560	1560	1560	1560	0
184	20231207	162000	120116242	1560	1560	1560	1560	0
185	20231207	161900	120116242	1560	1560	1560	1560	0
186	20231207	161800	120116242	1560	1560	1560	1560	0
187	20231207	161700	120116242	1560	1560	1560	1560	0
188	20231207	161600	120116242	1560	1560	1560	1560	0
189	20231207	161500	120116242	1560	1560	1560	1560	0
190	20231207	161400	120116242	1560	1560	1560	1560	0
191	20231207	161300	120116242	1560	1560	1560	1560	0
192	20231207	161200	120116242	1560	1560	1560	1560	0
193	20231207	161100	120116242	1560	1560	1560	1560	0
194	20231207	161000	120116242	1560	1560	1560	1560	0
195	20231207	160900	120116242	1560	1560	1560	1560	0
196	20231207	160800	120116242	1560	1560	1560	1560	0
197	20231207	160700	120116242	1560	1560	1560	1560	0
198	20231207	160600	120116242	1560	1560	1560	1560	0
199	20231207	160500	120116242	1560	1560	1560	1560	0
200	20231207	160400	120116242	1560	1560	1560	1560	0
201	20231207	160300	120116242	1560	1560	1560	1560	0
202	20231207	160200	120116242	1560	1560	1560	1560	0
203	20231207	160100	120116242	1560	1560	1560	1560	0
204	20231207	160000	120116242	1560	1560	1560	1560	0
205	20231207	155900	120116242	1560	1560	1560	1560	0
206	20231207	155800	120116242	1560	1560	1560	1560	0
207	20231207	155700	120116242	1560	1560	1560	1560	0
208	20231207	155600	120116242	1560	1560	1560	1560	0
209	20231207	155500	120116242	1560	1560	1560	1560	0
210	20231207	155400	120116242	1560	1560	1560	1560	0
211	20231207	155300	120116242	1560	1560	1560	1560	0
212	20231207	155200	120116242	1560	1560	1560	1560	2604
213	20231207	155100	120116242	1560	1560	1560	1560	0
214	20231207	155000	120116242	1560	1560	1560	1560	0
215	20231207	154900	120116242	1560	1560	1560	1560	0
216	20231207	154800	120116242	1560	1560	1560	1560	0
217	20231207	154700	120116242	1560	1560	1560	1560	0
218	20231207	154600	120116242	1560	1560	1560	1560	0
219	20231207	154500	120116242	1560	1560	1560	1560	0
220	20231207	154400	120116242	1560	1560	1560	1560	0
221	20231207	154300	120116242	1560	1560	1560	1560	0
222	20231207	154200	120116242	1560	1560	1560	1560	0
223	20231207	154100	120116242	1560	1560	1560	1560	0
224	20231207	154000	120116242	1560	1560	1560	1560	0
225	20231207	153900	120116242	1560	1560	1560	1560	0
226	20231207	153800	120116242	1560	1560	1560	1560	0
227	20231207	153700	120116242	1560	1560	1560	1560	0
228	20231207	153600	120116242	1560	1560	1560	1560	0
229	20231207	153500	120116242	1560	1560	1560	1560	0
230	20231207	153400	120116242	1560	1560	1560	1560	0
231	20231207	153300	120116242	1560	1560	1560	1560	0
232	20231207	153200	120116242	1560	1560	1560	1560	0
233	20231207	153100	120116242	1560	1560	1560	1560	0
234	20231207	153000	120116242	1560	1560	1560	1560	2604
235	20231207	152900	116054002	1556	1556	1556	1556	0
236	20231207	152800	116054002	1556	1556	1556	1556	0
237	20231207	152700	116054002	1556	1556	1556	1556	0
238	20231207	152600	116054002	1556	1556	1556	1556	0
239	20231207	152500	116054002	1556	1556	1556	1556	0
240	20231207	152400	116054002	1556	1556	1556	1556	0
241	20231207	152300	116054002	1556	1556	1556	1556	0
242	20231207	152200	116054002	1556	1556	1556	1556	0
243	20231207	152100	116054002	1556	1556	1556	1556	0
244	20231207	152000	116054002	1556	1556	1556	1556	0
245	20231207	151900	116054002	1556	1556	1556	1556	1028
246	20231207	151800	114454434	1556	1556	1556	1556	7000
247	20231207	151700	103562434	1556	1556	1556	1556	0
248	20231207	151600	103562434	1556	1556	1556	1556	215
249	20231207	151500	103227894	1561	1560	1561	1556	290
250	20231207	151400	102776405	1560	1560	1560	1560	40
251	20231207	151300	102714005	1558	1558	1558	1558	691
252	20231207	151200	101637427	1558	1558	1558	1558	0
253	20231207	151100	101637427	1558	1558	1558	1558	0
254	20231207	151000	101637427	1558	1557	1558	1556	291
255	20231207	150900	101184460	1558	1558	1558	1558	0
256	20231207	150800	101184460	1558	1558	1558	1558	3
257	20231207	150700	101179786	1558	1558	1558	1558	5
258	20231207	150600	101171996	1560	1560	1560	1560	1
259	20231207	150500	101170436	1557	1557	1557	1557	0
260	20231207	150400	101170436	1557	1557	1557	1557	0
261	20231207	150300	101170436	1557	1557	1557	1557	1
262	20231207	150200	101168879	1561	1561	1561	1561	1
263	20231207	150100	101167318	1557	1557	1557	1557	0
264	20231207	150000	101167318	1557	1557	1557	1557	64
265	20231207	145900	101067670	1557	1558	1561	1557	2742
266	20231207	145800	96797073	1558	1558	1558	1558	500
267	20231207	145700	96018073	1558	1558	1558	1558	0
268	20231207	145600	96018073	1558	1558	1558	1558	0
269	20231207	145500	96018073	1558	1558	1558	1558	200
270	20231207	145400	95706473	1558	1558	1558	1558	2
271	20231207	145300	95703357	1557	1557	1557	1557	1144
272	20231207	145200	93922149	1558	1558	1558	1558	0
273	20231207	145100	93922149	1558	1558	1558	1558	0
274	20231207	145000	93922149	1558	1558	1558	1558	0
275	20231207	144900	93922149	1558	1558	1558	1558	2
276	20231207	144800	93919033	1558	1558	1558	1558	0
277	20231207	144700	93919033	1558	1558	1558	1558	0
278	20231207	144600	93919033	1558	1558	1558	1558	1479
279	20231207	144500	91614751	1558	1558	1558	1558	0
280	20231207	144400	91614751	1558	1558	1558	1558	0
281	20231207	144300	91614751	1558	1558	1558	1558	1361
282	20231207	144200	89494313	1558	1559	1559	1558	2560
283	20231207	144100	85505830	1562	1562	1562	1562	0
284	20231207	144000	85505830	1562	1562	1562	1562	0
285	20231207	143900	85505830	1562	1562	1562	1562	0
286	20231207	143800	85505830	1562	1562	1562	1562	0
287	20231207	143700	85505830	1562	1562	1562	1562	0
288	20231207	143600	85505830	1562	1562	1562	1562	0
289	20231207	143500	85505830	1562	1562	1562	1562	0
290	20231207	143400	85505830	1562	1559	1562	1558	3601
291	20231207	143300	79895378	1558	1558	1558	1558	0
292	20231207	143200	79895378	1558	1558	1558	1558	0
293	20231207	143100	79895378	1558	1558	1558	1558	0
294	20231207	143000	79895378	1558	1558	1558	1558	0
295	20231207	142900	79895378	1558	1558	1558	1558	0
296	20231207	142800	79895378	1558	1558	1558	1558	0
297	20231207	142700	79895378	1558	1558	1558	1558	0
298	20231207	142600	79895378	1558	1558	1558	1558	0
299	20231207	142500	79895378	1558	1558	1558	1558	0
300	20231207	142400	79895378	1558	1558	1558	1558	0
301	20231207	142300	79895378	1558	1558	1558	1558	0
302	20231207	142200	79895378	1558	1558	1558	1558	0
303	20231207	142100	79895378	1558	1558	1558	1558	0
304	20231207	142000	79895378	1558	1558	1558	1558	0
305	20231207	141900	79895378	1558	1558	1558	1558	0
306	20231207	141800	79895378	1558	1558	1558	1558	550
307	20231207	141700	79038478	1558	1558	1558	1558	0
308	20231207	141600	79038478	1558	1559	1559	1558	1000
309	20231207	141500	77480432	1559	1559	1559	1559	0
310	20231207	141400	77480432	1559	1559	1559	1559	0
311	20231207	141300	77480432	1559	1559	1559	1559	54
312	20231207	141200	77396246	1562	1562	1562	1562	0
313	20231207	141100	77396246	1562	1562	1562	1562	0
314	20231207	141000	77396246	1562	1562	1562	1562	0
315	20231207	140900	77396246	1562	1562	1562	1562	1
316	20231207	140800	77394684	1560	1560	1560	1560	0
317	20231207	140700	77394684	1560	1560	1560	1560	0
318	20231207	140600	77394684	1560	1560	1560	1560	0
319	20231207	140500	77394684	1560	1560	1560	1560	0
320	20231207	140400	77394684	1560	1560	1560	1560	0
321	20231207	140300	77394684	1560	1560	1560	1560	2765
322	20231207	140200	73081284	1559	1559	1559	1559	0
323	20231207	140100	73081284	1559	1559	1559	1559	0
324	20231207	140000	73081284	1559	1559	1559	1559	1494
325	20231207	135900	70752138	1558	1558	1558	1558	0
326	20231207	135800	70752138	1558	1558	1558	1558	0
327	20231207	135700	70752138	1558	1558	1558	1558	1014
328	20231207	135600	69172326	1557	1557	1557	1557	1746
329	20231207	135500	66453804	1556	1556	1556	1556	0
330	20231207	135400	66453804	1556	1556	1556	1556	0
331	20231207	135300	66453804	1556	1556	1556	1556	0
332	20231207	135200	66453804	1556	1556	1556	1556	0
333	20231207	135100	66453804	1556	1556	1556	1556	0
334	20231207	135000	66453804	1556	1556	1556	1556	0
335	20231207	134900	66453804	1556	1556	1556	1556	0
336	20231207	134800	66453804	1556	1556	1556	1556	173
337	20231207	134700	66184616	1557	1557	1557	1557	0
338	20231207	134600	66184616	1557	1557	1557	1557	0
339	20231207	134500	66184616	1557	1557	1557	1557	0
340	20231207	134400	66184616	1557	1557	1557	1557	0
341	20231207	134300	66184616	1557	1557	1557	1557	0
342	20231207	134200	66184616	1557	1557	1557	1557	4
343	20231207	134100	66178388	1557	1557	1557	1557	0
344	20231207	134000	66178388	1557	1557	1557	1557	0
345	20231207	133900	66178388	1557	1557	1557	1557	200
346	20231207	133800	65866988	1557	1557	1557	1557	50
347	20231207	133700	65789138	1556	1556	1556	1556	0
348	20231207	133600	65789138	1556	1556	1556	1556	0
349	20231207	133500	65789138	1556	1556	1556	1556	0
350	20231207	133400	65789138	1556	1556	1556	1556	0
351	20231207	133300	65789138	1556	1556	1556	1556	0
352	20231207	133200	65789138	1556	1557	1557	1556	5705
353	20231207	133100	56908758	1558	1558	1558	1558	786
354	20231207	133000	55684170	1558	1558	1558	1558	0
355	20231207	132900	55684170	1558	1558	1558	1558	0
356	20231207	132800	55684170	1558	1558	1558	1558	400
357	20231207	132700	55060970	1558	1558	1558	1558	0
358	20231207	132600	55060970	1558	1558	1558	1558	0
359	20231207	132500	55060970	1558	1558	1558	1558	0
360	20231207	132400	55060970	1558	1558	1558	1558	1097
361	20231207	132300	53351844	1558	1558	1558	1558	0
362	20231207	132200	53351844	1558	1558	1558	1558	0
363	20231207	132100	53351844	1558	1558	1558	1558	0
364	20231207	132000	53351844	1558	1558	1558	1558	0
365	20231207	131900	53351844	1558	1558	1558	1558	0
366	20231207	131800	53351844	1558	1558	1558	1558	0
367	20231207	131700	53351844	1558	1558	1558	1558	0
368	20231207	131600	53351844	1558	1558	1558	1558	0
369	20231207	131500	53351844	1558	1558	1558	1558	0
370	20231207	131400	53351844	1558	1558	1558	1558	0
371	20231207	131300	53351844	1558	1558	1558	1558	0
372	20231207	131200	53351844	1558	1558	1558	1558	0
373	20231207	131100	53351844	1558	1558	1558	1558	0
374	20231207	131000	53351844	1558	1558	1558	1558	0
375	20231207	130900	53351844	1558	1558	1558	1558	0
376	20231207	130800	53351844	1558	1558	1558	1558	631
377	20231207	130700	52368746	1558	1558	1558	1558	0
378	20231207	130600	52368746	1558	1558	1558	1558	5
379	20231207	130500	52360956	1559	1559	1559	1559	0
380	20231207	130400	52360956	1559	1559	1559	1559	0
381	20231207	130300	52360956	1559	1559	1559	1559	13
382	20231207	130200	52340689	1559	1559	1559	1559	0
383	20231207	130100	52340689	1559	1559	1559	1559	0
384	20231207	130000	52340689	1559	1559	1559	1559	0
385	20231207	125900	52340689	1559	1559	1559	1559	0
386	20231207	125800	52340689	1559	1559	1559	1559	0
387	20231207	125700	52340689	1559	1559	1559	1559	0
388	20231207	125600	52340689	1559	1559	1559	1559	0
389	20231207	125500	52340689	1559	1559	1559	1559	0
390	20231207	125400	52340689	1559	1559	1559	1559	330
391	20231207	125300	51826219	1559	1559	1559	1559	0
392	20231207	125200	51826219	1559	1559	1559	1559	0
393	20231207	125100	51826219	1559	1559	1559	1559	2163
394	20231207	125000	48454102	1559	1559	1559	1559	0
395	20231207	124900	48454102	1559	1559	1559	1559	40
396	20231207	124800	48391742	1560	1559	1560	1559	105
397	20231207	124700	48228042	1560	1560	1560	1560	5
398	20231207	124600	48220242	1560	1560	1560	1560	5
399	20231207	124500	48212442	1560	1560	1560	1560	5
400	20231207	124400	48204642	1560	1563	1563	1560	216
401	20231207	124300	47867679	1559	1559	1559	1559	0
402	20231207	124200	47867679	1559	1560	1560	1559	2990
403	20231207	124100	43203769	1559	1560	1560	1559	152
404	20231207	124000	42966796	1560	1560	1560	1560	0
405	20231207	123900	42966796	1560	1560	1560	1560	0
406	20231207	123800	42966796	1560	1560	1560	1560	16
407	20231207	123700	42941836	1560	1560	1560	1560	18
408	20231207	123600	42913756	1560	1560	1560	1560	0
409	20231207	123500	42913756	1560	1560	1560	1560	105
410	20231207	123400	42749956	1560	1560	1560	1560	5
411	20231207	123300	42742156	1560	1561	1561	1560	361
412	20231207	123200	42178995	1560	1560	1560	1560	0
413	20231207	123100	42178995	1560	1560	1560	1560	0
414	20231207	123000	42178995	1560	1560	1560	1560	0
415	20231207	122900	42178995	1560	1560	1560	1560	0
416	20231207	122800	42178995	1560	1560	1560	1560	991
417	20231207	122700	40633035	1560	1560	1560	1560	1770
418	20231207	122600	37871835	1560	1560	1560	1560	992
419	20231207	122500	36324315	1563	1563	1563	1563	0
420	20231207	122400	36324315	1563	1563	1563	1563	0
421	20231207	122300	36324315	1563	1563	1563	1563	0
422	20231207	122200	36324315	1563	1563	1563	1563	0
423	20231207	122100	36324315	1563	1563	1563	1563	0
424	20231207	122000	36324315	1563	1563	1563	1563	1
425	20231207	121900	36322752	1561	1561	1561	1561	406
426	20231207	121800	35688986	1561	1561	1561	1561	2
427	20231207	121700	35685864	1559	1559	1559	1559	0
428	20231207	121600	35685864	1559	1559	1559	1559	0
429	20231207	121500	35685864	1559	1559	1559	1559	100
430	20231207	121400	35529964	1559	1559	1559	1559	1
431	20231207	121300	35528405	1561	1561	1561	1561	173
432	20231207	121200	35258352	1561	1561	1561	1561	3
433	20231207	121100	35253669	1561	1561	1561	1561	0
434	20231207	121000	35253669	1561	1561	1561	1561	0
435	20231207	120900	35253669	1561	1561	1561	1561	0
436	20231207	120800	35253669	1561	1561	1561	1561	0
437	20231207	120700	35253669	1561	1561	1561	1561	0
438	20231207	120600	35253669	1561	1561	1561	1561	0
439	20231207	120500	35253669	1561	1561	1561	1561	0
440	20231207	120400	35253669	1561	1561	1561	1561	1
441	20231207	120300	35252108	1559	1559	1559	1559	0
442	20231207	120200	35252108	1559	1559	1559	1559	0
443	20231207	120100	35252108	1559	1559	1559	1559	533
444	20231207	120000	34421161	1559	1559	1559	1559	4
445	20231207	115900	34414925	1559	1559	1559	1559	1277
446	20231207	115800	32424082	1559	1559	1559	1559	0
447	20231207	115700	32424082	1559	1559	1559	1559	0
448	20231207	115600	32424082	1559	1560	1560	1559	135
449	20231207	115500	32213613	1560	1560	1560	1560	4
450	20231207	115400	32207373	1560	1560	1560	1560	361
451	20231207	115300	31644213	1561	1561	1561	1561	4
452	20231207	115200	31637969	1561	1561	1561	1561	397
453	20231207	115100	31018252	1561	1561	1561	1561	0
454	20231207	115000	31018252	1561	1561	1561	1561	0
455	20231207	114900	31018252	1561	1561	1561	1561	4
456	20231207	114800	31012008	1560	1560	1560	1560	343
457	20231207	114700	30476928	1560	1560	1560	1560	0
458	20231207	114600	30476928	1560	1560	1560	1560	0
459	20231207	114500	30476928	1560	1560	1560	1560	0
460	20231207	114400	30476928	1560	1560	1560	1560	0
461	20231207	114300	30476928	1560	1560	1560	1560	0
462	20231207	114200	30476928	1560	1560	1560	1560	0
463	20231207	114100	30476928	1560	1560	1560	1560	0
464	20231207	114000	30476928	1560	1560	1560	1560	10
465	20231207	113900	30461328	1560	1560	1560	1560	0
466	20231207	113800	30461328	1560	1560	1560	1560	0
467	20231207	113700	30461328	1560	1560	1560	1560	0
468	20231207	113600	30461328	1560	1560	1560	1560	0
469	20231207	113500	30461328	1560	1560	1560	1560	0
470	20231207	113400	30461328	1560	1559	1560	1559	311
471	20231207	113300	29976474	1559	1559	1559	1559	6
472	20231207	113200	29967120	1559	1559	1559	1559	0
473	20231207	113100	29967120	1559	1559	1559	1559	0
474	20231207	113000	29967120	1559	1559	1559	1559	5
475	20231207	112900	29959325	1559	1559	1559	1559	5
476	20231207	112800	29951530	1559	1559	1559	1559	5
477	20231207	112700	29943735	1559	1559	1559	1559	898
478	20231207	112600	28543753	1559	1559	1559	1559	0
479	20231207	112500	28543753	1559	1559	1559	1559	0
480	20231207	112400	28543753	1559	1559	1559	1559	0
481	20231207	112300	28543753	1559	1559	1559	1559	0
482	20231207	112200	28543753	1559	1559	1559	1559	5
483	20231207	112100	28535958	1559	1559	1559	1559	15
484	20231207	112000	28512573	1559	1559	1559	1559	200
485	20231207	111900	28200773	1558	1559	1559	1558	6
486	20231207	111800	28191420	1559	1559	1559	1559	5
487	20231207	111700	28183625	1559	1559	1559	1559	5
488	20231207	111600	28175830	1559	1559	1559	1559	210
489	20231207	111500	27848440	1559	1559	1559	1559	0
490	20231207	111400	27848440	1559	1559	1559	1559	4
491	20231207	111300	27842204	1558	1558	1558	1558	0
492	20231207	111200	27842204	1558	1558	1558	1558	100
493	20231207	111100	27686404	1559	1559	1559	1559	0
494	20231207	111000	27686404	1559	1559	1559	1559	64
495	20231207	110900	27586628	1559	1559	1559	1559	123
496	20231207	110800	27394871	1559	1559	1559	1559	0
497	20231207	110700	27394871	1559	1559	1559	1559	83
498	20231207	110600	27265474	1559	1560	1560	1559	1728
499	20231207	110500	24570880	1561	1561	1561	1561	0
500	20231207	110400	24570880	1561	1561	1561	1561	10
501	20231207	110300	24555270	1560	1560	1560	1560	0
502	20231207	110200	24555270	1560	1560	1560	1560	0
503	20231207	110100	24555270	1560	1560	1560	1560	0
504	20231207	110000	24555270	1560	1560	1560	1560	0
505	20231207	105900	24555270	1560	1560	1560	1560	465
506	20231207	105800	23829870	1560	1560	1560	1560	135
507	20231207	105700	23619270	1563	1563	1563	1563	44
508	20231207	105600	23550498	1563	1563	1563	1563	22
509	20231207	105500	23516112	1563	1563	1563	1563	0
510	20231207	105400	23516112	1563	1563	1563	1563	310
511	20231207	105300	23031582	1563	1563	1563	1563	0
512	20231207	105200	23031582	1563	1563	1563	1563	0
513	20231207	105100	23031582	1563	1563	1563	1563	0
514	20231207	105000	23031582	1563	1563	1563	1563	1
515	20231207	104900	23030019	1560	1560	1560	1560	0
516	20231207	104800	23030019	1560	1560	1560	1560	50
517	20231207	104700	22952019	1560	1560	1560	1560	0
518	20231207	104600	22952019	1560	1560	1560	1560	64
519	20231207	104500	22852179	1564	1564	1564	1564	0
520	20231207	104400	22852179	1564	1564	1564	1564	0
521	20231207	104300	22852179	1564	1564	1564	1564	0
522	20231207	104200	22852179	1564	1564	1564	1564	0
523	20231207	104100	22852179	1564	1564	1564	1564	0
524	20231207	104000	22852179	1564	1564	1564	1564	0
525	20231207	103900	22852179	1564	1564	1564	1564	0
526	20231207	103800	22852179	1564	1564	1564	1564	0
527	20231207	103700	22852179	1564	1564	1564	1564	0
528	20231207	103600	22852179	1564	1564	1564	1564	0
529	20231207	103500	22852179	1564	1564	1564	1564	0
530	20231207	103400	22852179	1564	1564	1564	1564	0
531	20231207	103300	22852179	1564	1564	1564	1564	0
532	20231207	103200	22852179	1564	1564	1564	1564	0
533	20231207	103100	22852179	1564	1564	1564	1564	0
534	20231207	103000	22852179	1564	1564	1564	1564	0
535	20231207	102900	22852179	1564	1564	1564	1564	0
536	20231207	102800	22852179	1564	1564	1564	1564	0
537	20231207	102700	22852179	1564	1564	1564	1564	0
538	20231207	102600	22852179	1564	1563	1564	1563	7
539	20231207	102500	22841237	1562	1562	1562	1562	0
540	20231207	102400	22841237	1562	1562	1562	1562	200
541	20231207	102300	22528837	1564	1564	1564	1564	0
542	20231207	102200	22528837	1564	1564	1564	1564	12
543	20231207	102100	22510069	1564	1564	1564	1564	0
544	20231207	102000	22510069	1564	1563	1564	1563	138
545	20231207	101900	22294374	1563	1563	1563	1563	2
546	20231207	101800	22291248	1562	1562	1562	1562	0
547	20231207	101700	22291248	1562	1562	1562	1562	0
548	20231207	101600	22291248	1562	1562	1562	1562	0
549	20231207	101500	22291248	1562	1562	1562	1562	0
550	20231207	101400	22291248	1562	1562	1562	1562	0
551	20231207	101300	22291248	1562	1562	1562	1562	10
552	20231207	101200	22275628	1562	1562	1562	1562	2
553	20231207	101100	22272504	1559	1559	1559	1559	0
554	20231207	101000	22272504	1559	1559	1559	1559	98
555	20231207	100900	22119722	1559	1560	1560	1559	519
556	20231207	100800	21310184	1561	1561	1561	1561	426
557	20231207	100700	20645198	1561	1561	1561	1561	0
558	20231207	100600	20645198	1561	1561	1561	1561	0
559	20231207	100500	20645198	1561	1561	1561	1561	0
560	20231207	100400	20645198	1561	1561	1561	1561	0
561	20231207	100300	20645198	1561	1561	1561	1561	0
562	20231207	100200	20645198	1561	1561	1561	1561	0
563	20231207	100100	20645198	1561	1561	1561	1561	180
564	20231207	100000	20364218	1561	1561	1561	1561	0
565	20231207	095900	20364218	1561	1561	1561	1561	44
566	20231207	095800	20295534	1561	1561	1561	1561	276
567	20231207	095700	19864698	1563	1563	1563	1563	0
568	20231207	095600	19864698	1563	1563	1563	1563	0
569	20231207	095500	19864698	1563	1563	1563	1563	0
570	20231207	095400	19864698	1563	1563	1563	1563	0
571	20231207	095300	19864698	1563	1563	1563	1563	0
572	20231207	095200	19864698	1563	1563	1563	1563	0
573	20231207	095100	19864698	1563	1563	1563	1563	25
574	20231207	095000	19825623	1560	1560	1560	1560	1575
575	20231207	094900	17368623	1558	1560	1560	1558	2
576	20231207	094800	17365505	1558	1560	1560	1558	23
577	20231207	094700	17329627	1558	1558	1558	1558	207
578	20231207	094600	17007121	1557	1557	1557	1557	0
579	20231207	094500	17007121	1557	1557	1557	1557	0
580	20231207	094400	17007121	1557	1557	1557	1557	0
581	20231207	094300	17007121	1557	1557	1557	1557	1
582	20231207	094200	17005564	1558	1558	1558	1558	151
583	20231207	094100	16770306	1558	1558	1558	1558	0
584	20231207	094000	16770306	1558	1558	1558	1558	0
585	20231207	093900	16770306	1558	1558	1558	1558	0
586	20231207	093800	16770306	1558	1560	1560	1558	2
587	20231207	093700	16767188	1560	1560	1560	1560	1
588	20231207	093600	16765628	1558	1558	1558	1558	0
589	20231207	093500	16765628	1558	1558	1558	1558	0
590	20231207	093400	16765628	1558	1558	1558	1558	0
591	20231207	093300	16765628	1558	1558	1558	1558	1
592	20231207	093200	16764070	1559	1559	1559	1559	640
593	20231207	093100	15766310	1560	1560	1560	1560	400
594	20231207	093000	15142310	1559	1560	1560	1559	218
595	20231207	092900	14802231	1560	1560	1560	1560	1
596	20231207	092800	14800671	1564	1564	1564	1564	0
597	20231207	092700	14800671	1564	1564	1564	1564	0
598	20231207	092600	14800671	1564	1564	1564	1564	0
599	20231207	092500	14800671	1564	1564	1564	1564	0
600	20231207	092400	14800671	1564	1564	1564	1564	0
601	20231207	092300	14800671	1564	1564	1564	1564	4
602	20231207	092200	14794415	1564	1561	1564	1561	1000
603	20231207	092100	13232525	1563	1563	1563	1563	0
604	20231207	092000	13232525	1563	1563	1563	1563	0
605	20231207	091900	13232525	1563	1563	1563	1563	1
606	20231207	091800	13230962	1559	1558	1559	1558	516
607	20231207	091700	12426718	1559	1559	1559	1559	0
608	20231207	091600	12426718	1559	1559	1559	1559	0
609	20231207	091500	12426718	1559	1559	1559	1559	0
610	20231207	091400	12426718	1559	1559	1559	1559	0
611	20231207	091300	12426718	1559	1559	1559	1559	0
612	20231207	091200	12426718	1559	1559	1559	1559	0
613	20231207	091100	12426718	1559	1559	1559	1559	1
614	20231207	091000	12425159	1554	1555	1555	1554	817
615	20231207	090900	11155224	1555	1555	1555	1555	100
616	20231207	090800	10999724	1553	1553	1553	1553	0
617	20231207	090700	10999724	1553	1553	1553	1553	0
618	20231207	090600	10999724	1553	1554	1554	1553	5500
619	20231207	090500	2458027	1553	1555	1555	1553	1014
620	20231207	090400	882385	1559	1559	1559	1559	0
621	20231207	090300	882385	1559	1559	1559	1559	1
622	20231207	090200	880826	1555	1555	1555	1555	0
623	20231207	090100	880826	1555	1555	1555	1555	0
624	20231207	090000	880826	1555	1559	1559	1555	565