KissMeData/095910/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200000	59478848	1859	1859	1859	1859	1420
3	20231207	195900	59478848	1859	1859	1859	1859	0
4	20231207	195800	59478848	1859	1859	1859	1859	0
5	20231207	195700	59478848	1859	1859	1859	1859	0
6	20231207	195600	59478848	1859	1859	1859	1859	0
7	20231207	195500	59478848	1859	1859	1859	1859	0
8	20231207	195400	59478848	1859	1859	1859	1859	0
9	20231207	195300	59478848	1859	1859	1859	1859	0
10	20231207	195200	59478848	1859	1859	1859	1859	0
11	20231207	195100	59478848	1859	1859	1859	1859	0
12	20231207	195000	59478848	1859	1859	1859	1859	0
13	20231207	194900	59478848	1859	1859	1859	1859	0
14	20231207	194800	59478848	1859	1859	1859	1859	0
15	20231207	194700	59478848	1859	1859	1859	1859	0
16	20231207	194600	59478848	1859	1859	1859	1859	0
17	20231207	194500	59478848	1859	1859	1859	1859	0
18	20231207	194400	59478848	1859	1859	1859	1859	0
19	20231207	194300	59478848	1859	1859	1859	1859	0
20	20231207	194200	59478848	1859	1859	1859	1859	0
21	20231207	194100	59478848	1859	1859	1859	1859	0
22	20231207	194000	59478848	1859	1859	1859	1859	0
23	20231207	193900	59478848	1859	1859	1859	1859	0
24	20231207	193800	59478848	1859	1859	1859	1859	0
25	20231207	193700	59478848	1859	1859	1859	1859	0
26	20231207	193600	59478848	1859	1859	1859	1859	0
27	20231207	193500	59478848	1859	1859	1859	1859	0
28	20231207	193400	59478848	1859	1859	1859	1859	0
29	20231207	193300	59478848	1859	1859	1859	1859	0
30	20231207	193200	59478848	1859	1859	1859	1859	0
31	20231207	193100	59478848	1859	1859	1859	1859	0
32	20231207	193000	59478848	1859	1859	1859	1859	1420
33	20231207	192900	59478848	1859	1859	1859	1859	0
34	20231207	192800	59478848	1859	1859	1859	1859	0
35	20231207	192700	59478848	1859	1859	1859	1859	0
36	20231207	192600	59478848	1859	1859	1859	1859	0
37	20231207	192500	59478848	1859	1859	1859	1859	0
38	20231207	192400	59478848	1859	1859	1859	1859	0
39	20231207	192300	59478848	1859	1859	1859	1859	0
40	20231207	192200	59478848	1859	1859	1859	1859	0
41	20231207	192100	59478848	1859	1859	1859	1859	0
42	20231207	192000	59478848	1859	1859	1859	1859	0
43	20231207	191900	59478848	1859	1859	1859	1859	0
44	20231207	191800	59478848	1859	1859	1859	1859	0
45	20231207	191700	59478848	1859	1859	1859	1859	0
46	20231207	191600	59478848	1859	1859	1859	1859	0
47	20231207	191500	59478848	1859	1859	1859	1859	0
48	20231207	191400	59478848	1859	1859	1859	1859	0
49	20231207	191300	59478848	1859	1859	1859	1859	0
50	20231207	191200	59478848	1859	1859	1859	1859	0
51	20231207	191100	59478848	1859	1859	1859	1859	0
52	20231207	191000	59478848	1859	1859	1859	1859	0
53	20231207	190900	59478848	1859	1859	1859	1859	0
54	20231207	190800	59478848	1859	1859	1859	1859	0
55	20231207	190700	59478848	1859	1859	1859	1859	0
56	20231207	190600	59478848	1859	1859	1859	1859	0
57	20231207	190500	59478848	1859	1859	1859	1859	0
58	20231207	190400	59478848	1859	1859	1859	1859	0
59	20231207	190300	59478848	1859	1859	1859	1859	0
60	20231207	190200	59478848	1859	1859	1859	1859	0
61	20231207	190100	59478848	1859	1859	1859	1859	0
62	20231207	190000	59478848	1859	1859	1859	1859	1420
63	20231207	185900	59478848	1859	1859	1859	1859	0
64	20231207	185800	59478848	1859	1859	1859	1859	0
65	20231207	185700	59478848	1859	1859	1859	1859	0
66	20231207	185600	59478848	1859	1859	1859	1859	0
67	20231207	185500	59478848	1859	1859	1859	1859	0
68	20231207	185400	59478848	1859	1859	1859	1859	0
69	20231207	185300	59478848	1859	1859	1859	1859	0
70	20231207	185200	59478848	1859	1859	1859	1859	0
71	20231207	185100	59478848	1859	1859	1859	1859	0
72	20231207	185000	59478848	1859	1859	1859	1859	0
73	20231207	184900	59478848	1859	1859	1859	1859	0
74	20231207	184800	59478848	1859	1859	1859	1859	0
75	20231207	184700	59478848	1859	1859	1859	1859	0
76	20231207	184600	59478848	1859	1859	1859	1859	0
77	20231207	184500	59478848	1859	1859	1859	1859	0
78	20231207	184400	59478848	1859	1859	1859	1859	0
79	20231207	184300	59478848	1859	1859	1859	1859	0
80	20231207	184200	59478848	1859	1859	1859	1859	0
81	20231207	184100	59478848	1859	1859	1859	1859	0
82	20231207	184000	59478848	1859	1859	1859	1859	0
83	20231207	183900	59478848	1859	1859	1859	1859	0
84	20231207	183800	59478848	1859	1859	1859	1859	0
85	20231207	183700	59478848	1859	1859	1859	1859	0
86	20231207	183600	59478848	1859	1859	1859	1859	0
87	20231207	183500	59478848	1859	1859	1859	1859	0
88	20231207	183400	59478848	1859	1859	1859	1859	0
89	20231207	183300	59478848	1859	1859	1859	1859	0
90	20231207	183200	59478848	1859	1859	1859	1859	0
91	20231207	183100	59478848	1859	1859	1859	1859	0
92	20231207	183000	59478848	1859	1859	1859	1859	1420
93	20231207	182900	59478848	1859	1859	1859	1859	0
94	20231207	182800	59478848	1859	1859	1859	1859	0
95	20231207	182700	59478848	1859	1859	1859	1859	0
96	20231207	182600	59478848	1859	1859	1859	1859	0
97	20231207	182500	59478848	1859	1859	1859	1859	0
98	20231207	182400	59478848	1859	1859	1859	1859	0
99	20231207	182300	59478848	1859	1859	1859	1859	0
100	20231207	182200	59478848	1859	1859	1859	1859	0
101	20231207	182100	59478848	1859	1859	1859	1859	0
102	20231207	182000	59478848	1859	1859	1859	1859	0
103	20231207	181900	59478848	1859	1859	1859	1859	0
104	20231207	181800	59478848	1859	1859	1859	1859	0
105	20231207	181700	59478848	1859	1859	1859	1859	0
106	20231207	181600	59478848	1859	1859	1859	1859	0
107	20231207	181500	59478848	1859	1859	1859	1859	0
108	20231207	181400	59478848	1859	1859	1859	1859	0
109	20231207	181300	59478848	1859	1859	1859	1859	0
110	20231207	181200	59478848	1859	1859	1859	1859	0
111	20231207	181100	59478848	1859	1859	1859	1859	0
112	20231207	181000	59478848	1859	1859	1859	1859	0
113	20231207	180900	59478848	1859	1859	1859	1859	0
114	20231207	180800	59478848	1859	1859	1859	1859	0
115	20231207	180700	59478848	1859	1859	1859	1859	0
116	20231207	180600	59478848	1859	1859	1859	1859	0
117	20231207	180500	59478848	1859	1859	1859	1859	0
118	20231207	180400	59478848	1859	1859	1859	1859	0
119	20231207	180300	59478848	1859	1859	1859	1859	0
120	20231207	180200	59478848	1859	1859	1859	1859	0
121	20231207	180100	59478848	1859	1859	1859	1859	0
122	20231207	180000	59478848	1859	1859	1859	1859	1420
123	20231207	175900	59478848	1859	1859	1859	1859	0
124	20231207	175800	59478848	1859	1859	1859	1859	0
125	20231207	175700	59478848	1859	1859	1859	1859	0
126	20231207	175600	59478848	1859	1859	1859	1859	0
127	20231207	175500	59478848	1859	1859	1859	1859	0
128	20231207	175400	59478848	1859	1859	1859	1859	0
129	20231207	175300	59478848	1859	1859	1859	1859	0
130	20231207	175200	59478848	1859	1859	1859	1859	0
131	20231207	175100	59478848	1859	1859	1859	1859	0
132	20231207	175000	59478848	1859	1859	1859	1859	0
133	20231207	174900	59478848	1859	1859	1859	1859	0
134	20231207	174800	59478848	1859	1859	1859	1859	0
135	20231207	174700	59478848	1859	1859	1859	1859	0
136	20231207	174600	59478848	1859	1859	1859	1859	0
137	20231207	174500	59478848	1859	1859	1859	1859	0
138	20231207	174400	59478848	1859	1859	1859	1859	0
139	20231207	174300	59478848	1859	1859	1859	1859	0
140	20231207	174200	59478848	1859	1859	1859	1859	0
141	20231207	174100	59478848	1859	1859	1859	1859	0
142	20231207	174000	59478848	1859	1859	1859	1859	0
143	20231207	173900	59478848	1859	1859	1859	1859	0
144	20231207	173800	59478848	1859	1859	1859	1859	0
145	20231207	173700	59478848	1859	1859	1859	1859	0
146	20231207	173600	59478848	1859	1859	1859	1859	0
147	20231207	173500	59478848	1859	1859	1859	1859	0
148	20231207	173400	59478848	1859	1859	1859	1859	0
149	20231207	173300	59478848	1859	1859	1859	1859	0
150	20231207	173200	59478848	1859	1859	1859	1859	0
151	20231207	173100	59478848	1859	1859	1859	1859	0
152	20231207	173000	59478848	1859	1859	1859	1859	1420
153	20231207	172900	59478848	1859	1859	1859	1859	0
154	20231207	172800	59478848	1859	1859	1859	1859	0
155	20231207	172700	59478848	1859	1859	1859	1859	0
156	20231207	172600	59478848	1859	1859	1859	1859	0
157	20231207	172500	59478848	1859	1859	1859	1859	0
158	20231207	172400	59478848	1859	1859	1859	1859	0
159	20231207	172300	59478848	1859	1859	1859	1859	0
160	20231207	172200	59478848	1859	1859	1859	1859	0
161	20231207	172100	59478848	1859	1859	1859	1859	0
162	20231207	172000	59478848	1859	1859	1859	1859	0
163	20231207	171900	59478848	1859	1859	1859	1859	0
164	20231207	171800	59478848	1859	1859	1859	1859	0
165	20231207	171700	59478848	1859	1859	1859	1859	0
166	20231207	171600	59478848	1859	1859	1859	1859	0
167	20231207	171500	59478848	1859	1859	1859	1859	0
168	20231207	171400	59478848	1859	1859	1859	1859	0
169	20231207	171300	59478848	1859	1859	1859	1859	0
170	20231207	171200	59478848	1859	1859	1859	1859	0
171	20231207	171100	59478848	1859	1859	1859	1859	0
172	20231207	171000	59478848	1859	1859	1859	1859	0
173	20231207	170900	59478848	1859	1859	1859	1859	0
174	20231207	170800	59478848	1859	1859	1859	1859	0
175	20231207	170700	59478848	1859	1859	1859	1859	0
176	20231207	170600	59478848	1859	1859	1859	1859	0
177	20231207	170500	59478848	1859	1859	1859	1859	0
178	20231207	170400	59478848	1859	1859	1859	1859	0
179	20231207	170300	59478848	1859	1859	1859	1859	0
180	20231207	170200	59478848	1859	1859	1859	1859	0
181	20231207	170100	59478848	1859	1859	1859	1859	0
182	20231207	170000	59478848	1859	1859	1859	1859	1420
183	20231207	165900	59478848	1859	1859	1859	1859	0
184	20231207	165800	59478848	1859	1859	1859	1859	0
185	20231207	165700	59478848	1859	1859	1859	1859	0
186	20231207	165600	59478848	1859	1859	1859	1859	0
187	20231207	165500	59478848	1859	1859	1859	1859	0
188	20231207	165400	59478848	1859	1859	1859	1859	0
189	20231207	165300	59478848	1859	1859	1859	1859	0
190	20231207	165200	59478848	1859	1859	1859	1859	0
191	20231207	165100	59478848	1859	1859	1859	1859	0
192	20231207	165000	59478848	1859	1859	1859	1859	0
193	20231207	164900	59478848	1859	1859	1859	1859	0
194	20231207	164800	59478848	1859	1859	1859	1859	0
195	20231207	164700	59478848	1859	1859	1859	1859	0
196	20231207	164600	59478848	1859	1859	1859	1859	0
197	20231207	164500	59478848	1859	1859	1859	1859	0
198	20231207	164400	59478848	1859	1859	1859	1859	0
199	20231207	164300	59478848	1859	1859	1859	1859	0
200	20231207	164200	59478848	1859	1859	1859	1859	0
201	20231207	164100	59478848	1859	1859	1859	1859	0
202	20231207	164000	59478848	1859	1859	1859	1859	0
203	20231207	163900	59478848	1859	1859	1859	1859	0
204	20231207	163800	59478848	1859	1859	1859	1859	0
205	20231207	163700	59478848	1859	1859	1859	1859	0
206	20231207	163600	59478848	1859	1859	1859	1859	0
207	20231207	163500	59478848	1859	1859	1859	1859	0
208	20231207	163400	59478848	1859	1859	1859	1859	0
209	20231207	163300	59478848	1859	1859	1859	1859	0
210	20231207	163200	59478848	1859	1859	1859	1859	0
211	20231207	163100	59478848	1859	1859	1859	1859	0
212	20231207	163000	59478848	1859	1859	1859	1859	1420
213	20231207	162900	59478848	1859	1859	1859	1859	0
214	20231207	162800	59478848	1859	1859	1859	1859	0
215	20231207	162700	59478848	1859	1859	1859	1859	0
216	20231207	162600	59478848	1859	1859	1859	1859	0
217	20231207	162500	59478848	1859	1859	1859	1859	0
218	20231207	162400	59478848	1859	1859	1859	1859	0
219	20231207	162300	59478848	1859	1859	1859	1859	0
220	20231207	162200	59478848	1859	1859	1859	1859	0
221	20231207	162100	59478848	1859	1859	1859	1859	0
222	20231207	162000	59478848	1859	1859	1859	1859	0
223	20231207	161900	59478848	1859	1859	1859	1859	0
224	20231207	161800	59478848	1859	1859	1859	1859	0
225	20231207	161700	59478848	1859	1859	1859	1859	0
226	20231207	161600	59478848	1859	1859	1859	1859	0
227	20231207	161500	59478848	1859	1859	1859	1859	0
228	20231207	161400	59478848	1859	1859	1859	1859	0
229	20231207	161300	59478848	1859	1859	1859	1859	0
230	20231207	161200	59478848	1859	1859	1859	1859	0
231	20231207	161100	59478848	1859	1859	1859	1859	0
232	20231207	161000	59478848	1859	1859	1859	1859	0
233	20231207	160900	59478848	1859	1859	1859	1859	0
234	20231207	160800	59478848	1859	1859	1859	1859	0
235	20231207	160700	59478848	1859	1859	1859	1859	0
236	20231207	160600	59478848	1859	1859	1859	1859	0
237	20231207	160500	59478848	1859	1859	1859	1859	0
238	20231207	160400	59478848	1859	1859	1859	1859	0
239	20231207	160300	59478848	1859	1859	1859	1859	0
240	20231207	160200	59478848	1859	1859	1859	1859	0
241	20231207	160100	59478848	1859	1859	1859	1859	0
242	20231207	160000	59478848	1859	1859	1859	1859	1420
243	20231207	155900	59478848	1859	1859	1859	1859	0
244	20231207	155800	59478848	1859	1859	1859	1859	0
245	20231207	155700	59478848	1859	1859	1859	1859	0
246	20231207	155600	59478848	1859	1859	1859	1859	0
247	20231207	155500	59478848	1859	1859	1859	1859	0
248	20231207	155400	59478848	1859	1859	1859	1859	0
249	20231207	155300	59478848	1859	1859	1859	1859	0
250	20231207	155200	59478848	1859	1859	1859	1859	0
251	20231207	155100	59478848	1859	1859	1859	1859	0
252	20231207	155000	59478848	1859	1859	1859	1859	0
253	20231207	154900	59478848	1859	1859	1859	1859	0
254	20231207	154800	59478848	1859	1859	1859	1859	0
255	20231207	154700	59478848	1859	1859	1859	1859	0
256	20231207	154600	59478848	1859	1859	1859	1859	0
257	20231207	154500	59478848	1859	1859	1859	1859	0
258	20231207	154400	59478848	1859	1859	1859	1859	0
259	20231207	154300	59478848	1859	1859	1859	1859	0
260	20231207	154200	59478848	1859	1859	1859	1859	0
261	20231207	154100	59478848	1859	1859	1859	1859	0
262	20231207	154000	59478848	1859	1859	1859	1859	0
263	20231207	153900	59478848	1859	1859	1859	1859	0
264	20231207	153800	59478848	1859	1859	1859	1859	0
265	20231207	153700	59478848	1859	1859	1859	1859	0
266	20231207	153600	59478848	1859	1859	1859	1859	0
267	20231207	153500	59478848	1859	1859	1859	1859	0
268	20231207	153400	59478848	1859	1859	1859	1859	0
269	20231207	153300	59478848	1859	1859	1859	1859	0
270	20231207	153200	59478848	1859	1859	1859	1859	0
271	20231207	153100	59478848	1859	1859	1859	1859	0
272	20231207	153000	59478848	1859	1859	1859	1859	2840
273	20231207	152900	56839068	1859	1859	1859	1859	0
274	20231207	152800	56839068	1859	1859	1859	1859	0
275	20231207	152700	56839068	1859	1859	1859	1859	0
276	20231207	152600	56839068	1859	1859	1859	1859	0
277	20231207	152500	56839068	1859	1859	1859	1859	0
278	20231207	152400	56839068	1859	1859	1859	1859	0
279	20231207	152300	56839068	1859	1859	1859	1859	0
280	20231207	152200	56839068	1859	1859	1859	1859	0
281	20231207	152100	56839068	1859	1859	1859	1859	0
282	20231207	152000	56839068	1859	1859	1859	1859	0
283	20231207	151900	56839068	1859	1858	1859	1858	32
284	20231207	151800	56779610	1859	1859	1859	1859	222
285	20231207	151700	56366912	1860	1860	1860	1860	0
286	20231207	151600	56366912	1860	1861	1861	1860	1531
287	20231207	151500	53519251	1861	1861	1861	1861	2
288	20231207	151400	53515529	1862	1860	1862	1860	205
289	20231207	151300	53134227	1862	1862	1862	1862	51
290	20231207	151200	53039265	1860	1862	1862	1860	171
291	20231207	151100	52721001	1863	1863	1863	1863	33
292	20231207	151000	52659522	1863	1869	1869	1863	248
293	20231207	150900	52197082	1866	1867	1869	1866	6
294	20231207	150800	52185881	1870	1870	1870	1870	0
295	20231207	150700	52185881	1870	1870	1870	1870	2
296	20231207	150600	52182141	1865	1869	1869	1865	969
297	20231207	150500	50372016	1870	1870	1870	1870	0
298	20231207	150400	50372016	1870	1870	1870	1870	0
299	20231207	150300	50372016	1870	1870	1870	1870	0
300	20231207	150200	50372016	1870	1870	1870	1870	0
301	20231207	150100	50372016	1870	1870	1870	1870	0
302	20231207	150000	50372016	1870	1870	1870	1870	0
303	20231207	145900	50372016	1870	1870	1870	1870	0
304	20231207	145800	50372016	1870	1870	1870	1870	0
305	20231207	145700	50372016	1870	1870	1870	1870	0
306	20231207	145600	50372016	1870	1869	1870	1869	22
307	20231207	145500	50330897	1868	1868	1868	1868	0
308	20231207	145400	50330897	1868	1868	1868	1868	0
309	20231207	145300	50330897	1868	1868	1868	1868	0
310	20231207	145200	50330897	1868	1868	1868	1868	0
311	20231207	145100	50330897	1868	1868	1868	1868	42
312	20231207	145000	50252441	1869	1869	1869	1869	110
313	20231207	144900	50046851	1870	1870	1870	1870	0
314	20231207	144800	50046851	1870	1870	1870	1870	0
315	20231207	144700	50046851	1870	1870	1870	1870	0
316	20231207	144600	50046851	1870	1870	1870	1870	0
317	20231207	144500	50046851	1870	1870	1870	1870	0
318	20231207	144400	50046851	1870	1870	1870	1870	0
319	20231207	144300	50046851	1870	1869	1870	1869	42
320	20231207	144200	49968323	1870	1870	1870	1870	0
321	20231207	144100	49968323	1870	1870	1870	1870	0
322	20231207	144000	49968323	1870	1870	1870	1870	0
323	20231207	143900	49968323	1870	1870	1870	1870	0
324	20231207	143800	49968323	1870	1870	1870	1870	0
325	20231207	143700	49968323	1870	1870	1870	1870	0
326	20231207	143600	49968323	1870	1870	1870	1870	0
327	20231207	143500	49968323	1870	1870	1870	1870	0
328	20231207	143400	49968323	1870	1868	1870	1868	970
329	20231207	143300	48154757	1868	1868	1868	1868	0
330	20231207	143200	48154757	1868	1868	1868	1868	0
331	20231207	143100	48154757	1868	1868	1868	1868	0
332	20231207	143000	48154757	1868	1868	1868	1868	0
333	20231207	142900	48154757	1868	1868	1868	1868	0
334	20231207	142800	48154757	1868	1868	1868	1868	0
335	20231207	142700	48154757	1868	1868	1868	1868	0
336	20231207	142600	48154757	1868	1868	1868	1868	0
337	20231207	142500	48154757	1868	1868	1868	1868	0
338	20231207	142400	48154757	1868	1868	1868	1868	10
339	20231207	142300	48136077	1868	1868	1868	1868	0
340	20231207	142200	48136077	1868	1868	1868	1868	0
341	20231207	142100	48136077	1868	1868	1868	1868	0
342	20231207	142000	48136077	1868	1868	1868	1868	3
343	20231207	141900	48130473	1868	1868	1868	1868	0
344	20231207	141800	48130473	1868	1868	1868	1868	0
345	20231207	141700	48130473	1868	1868	1868	1868	0
346	20231207	141600	48130473	1868	1868	1868	1868	10
347	20231207	141500	48111793	1864	1865	1865	1864	207
348	20231207	141400	47725745	1867	1867	1867	1867	0
349	20231207	141300	47725745	1867	1866	1867	1866	12
350	20231207	141200	47703343	1868	1868	1868	1868	2
351	20231207	141100	47699607	1866	1866	1866	1866	0
352	20231207	141000	47699607	1866	1866	1866	1866	3
353	20231207	140900	47694009	1866	1866	1866	1866	0
354	20231207	140800	47694009	1866	1866	1866	1866	0
355	20231207	140700	47694009	1866	1866	1866	1866	0
356	20231207	140600	47694009	1866	1866	1866	1866	0
357	20231207	140500	47694009	1866	1866	1866	1866	5
358	20231207	140400	47684679	1866	1866	1866	1866	601
359	20231207	140300	46563213	1868	1868	1868	1868	0
360	20231207	140200	46563213	1868	1868	1868	1868	10
361	20231207	140100	46544533	1866	1866	1866	1866	45
362	20231207	140000	46460563	1867	1867	1867	1867	100
363	20231207	135900	46273863	1867	1867	1867	1867	1
364	20231207	135800	46271996	1868	1868	1868	1868	0
365	20231207	135700	46271996	1868	1868	1868	1868	0
366	20231207	135600	46271996	1868	1868	1868	1868	0
367	20231207	135500	46271996	1868	1868	1868	1868	0
368	20231207	135400	46271996	1868	1866	1868	1866	116
369	20231207	135300	46055520	1869	1869	1869	1869	0
370	20231207	135200	46055520	1869	1869	1869	1869	0
371	20231207	135100	46055520	1869	1869	1869	1869	0
372	20231207	135000	46055520	1869	1869	1869	1869	0
373	20231207	134900	46055520	1869	1869	1869	1869	1
374	20231207	134800	46053651	1870	1870	1870	1870	0
375	20231207	134700	46053651	1870	1870	1870	1870	0
376	20231207	134600	46053651	1870	1870	1870	1870	0
377	20231207	134500	46053651	1870	1870	1870	1870	0
378	20231207	134400	46053651	1870	1870	1870	1870	0
379	20231207	134300	46053651	1870	1870	1870	1870	0
380	20231207	134200	46053651	1870	1870	1870	1870	0
381	20231207	134100	46053651	1870	1867	1870	1867	8
382	20231207	134000	46038712	1870	1870	1870	1870	0
383	20231207	133900	46038712	1870	1870	1870	1870	0
384	20231207	133800	46038712	1870	1870	1870	1870	1
385	20231207	133700	46036842	1867	1867	1867	1867	50
386	20231207	133600	45943492	1866	1866	1866	1866	436
387	20231207	133500	45129916	1867	1867	1867	1867	0
388	20231207	133400	45129916	1867	1867	1867	1867	604
389	20231207	133300	44002248	1870	1870	1870	1870	0
390	20231207	133200	44002248	1870	1870	1870	1870	0
391	20231207	133100	44002248	1870	1870	1870	1870	0
392	20231207	133000	44002248	1870	1866	1870	1866	7
393	20231207	132900	43989166	1866	1866	1866	1866	2
394	20231207	132800	43985434	1866	1866	1866	1866	1
395	20231207	132700	43983568	1866	1867	1867	1866	51
396	20231207	132600	43888352	1866	1866	1866	1866	2
397	20231207	132500	43884620	1869	1869	1869	1866	3902
398	20231207	132400	36597237	1870	1870	1870	1870	108
399	20231207	132300	36395277	1870	1870	1870	1870	1
400	20231207	132200	36393407	1870	1870	1870	1870	2
401	20231207	132100	36389667	1875	1870	1875	1870	2
402	20231207	132000	36385922	1870	1870	1870	1870	1
403	20231207	131900	36384052	1870	1870	1870	1870	1
404	20231207	131800	36382182	1870	1870	1870	1870	2
405	20231207	131700	36378442	1870	1870	1870	1870	1
406	20231207	131600	36376572	1870	1870	1870	1870	1
407	20231207	131500	36374702	1870	1870	1870	1870	1
408	20231207	131400	36372832	1870	1870	1870	1870	2
409	20231207	131300	36369092	1870	1875	1875	1870	6
410	20231207	131200	36357847	1870	1870	1870	1870	1
411	20231207	131100	36355977	1870	1870	1870	1870	1
412	20231207	131000	36354107	1870	1869	1876	1869	3
413	20231207	130900	36348492	1878	1870	1878	1869	1012
414	20231207	130800	34455975	1870	1870	1871	1870	1072
415	20231207	130700	32451325	1870	1870	1870	1870	1
416	20231207	130600	32449455	1870	1870	1870	1870	2
417	20231207	130500	32445715	1870	1870	1870	1870	1
418	20231207	130400	32443845	1870	1870	1870	1870	1
419	20231207	130300	32441975	1870	1870	1870	1870	2
420	20231207	130200	32438235	1870	1870	1870	1870	1
421	20231207	130100	32436365	1870	1870	1870	1870	8
422	20231207	130000	32421405	1871	1871	1871	1871	8
423	20231207	125900	32406437	1871	1871	1871	1871	2
424	20231207	125800	32402695	1875	1872	1875	1871	11
425	20231207	125700	32382089	1873	1877	1877	1873	4
426	20231207	125600	32374593	1870	1870	1870	1870	7
427	20231207	125500	32361503	1870	1870	1870	1870	9
428	20231207	125400	32344673	1870	1870	1870	1870	1
429	20231207	125300	32342803	1870	1870	1870	1870	309
430	20231207	125200	31764973	1870	1870	1870	1870	7
431	20231207	125100	31751883	1870	1875	1875	1870	26
432	20231207	125000	31703138	1870	1870	1870	1870	14
433	20231207	124900	31676958	1870	1875	1875	1870	2
434	20231207	124800	31673213	1870	1870	1870	1870	17
435	20231207	124700	31641423	1870	1870	1870	1870	15
436	20231207	124600	31613373	1870	1870	1870	1870	12
437	20231207	124500	31590933	1870	1875	1875	1870	9
438	20231207	124400	31574078	1870	1870	1870	1870	165
439	20231207	124300	31265528	1870	1870	1870	1870	11
440	20231207	124200	31244958	1870	1870	1870	1870	21
441	20231207	124100	31205688	1870	1870	1870	1870	15
442	20231207	124000	31177638	1870	1877	1877	1870	216
443	20231207	123900	30772213	1877	1877	1877	1877	20
444	20231207	123800	30734673	1877	1877	1877	1877	7
445	20231207	123700	30721534	1877	1877	1878	1877	23
446	20231207	123600	30678358	1877	1877	1877	1877	762
447	20231207	123500	29248084	1877	1877	1877	1877	18
448	20231207	123400	29214298	1877	1877	1877	1877	16
449	20231207	123300	29184266	1877	1877	1877	1877	19
450	20231207	123200	29148603	1877	1877	1877	1877	23
451	20231207	123100	29105432	1878	1877	1878	1877	6
452	20231207	123000	29094169	1877	1877	1877	1877	17
453	20231207	122900	29062260	1877	1869	1877	1869	898
454	20231207	122800	27376933	1869	1869	1869	1869	13
455	20231207	122700	27352636	1869	1869	1869	1869	119
456	20231207	122600	27130225	1869	1869	1869	1869	15
457	20231207	122500	27102190	1869	1869	1869	1869	27
458	20231207	122400	27051727	1869	1869	1869	1869	25
459	20231207	122300	27005002	1875	1869	1875	1869	16
460	20231207	122200	26975068	1869	1869	1869	1869	16
461	20231207	122100	26945164	1869	1869	1869	1869	15
462	20231207	122000	26917129	1869	1869	1869	1869	18
463	20231207	121900	26883487	1869	1869	1869	1869	14
464	20231207	121800	26857321	1869	1869	1869	1869	12
465	20231207	121700	26834893	1869	1869	1870	1869	10
466	20231207	121600	26816202	1869	1869	1869	1869	12
467	20231207	121500	26793774	1869	1869	1869	1869	12
468	20231207	121400	26771346	1869	1870	1870	1869	12
469	20231207	121300	26748910	1870	1870	1870	1870	12
470	20231207	121200	26726470	1870	1870	1870	1870	15
471	20231207	121100	26698420	1870	1870	1870	1870	8
472	20231207	121000	26683460	1870	1875	1875	1870	9
473	20231207	120900	26666625	1870	1870	1870	1870	16
474	20231207	120800	26636705	1870	1870	1875	1870	34
475	20231207	120700	26573120	1869	1869	1869	1869	12
476	20231207	120600	26550692	1869	1869	1869	1869	8
477	20231207	120500	26535740	1869	1869	1869	1869	12
478	20231207	120400	26513312	1869	1869	1869	1869	11
479	20231207	120300	26492753	1869	1869	1869	1869	15
480	20231207	120200	26464718	1869	1869	1869	1869	11
481	20231207	120100	26444159	1869	1868	1869	1868	12
482	20231207	120000	26421742	1868	1868	1868	1868	10
483	20231207	115900	26403062	1868	1868	1868	1868	16
484	20231207	115800	26373174	1868	1875	1875	1868	12
485	20231207	115700	26350691	1868	1868	1868	1868	16
486	20231207	115600	26320803	1868	1868	1868	1868	11
487	20231207	115500	26300255	1868	1868	1868	1868	8
488	20231207	115400	26285311	1868	1868	1868	1868	12
489	20231207	115300	26262895	1868	1868	1868	1868	12
490	20231207	115200	26240479	1868	1868	1868	1868	88
491	20231207	115100	26076095	1868	1869	1869	1868	11
492	20231207	115000	26055546	1868	1868	1869	1868	15
493	20231207	114900	26027525	1869	1868	1869	1868	4
494	20231207	114800	26020052	1868	1869	1869	1868	11
495	20231207	114700	25999503	1868	1868	1868	1868	11
496	20231207	114600	25978955	1868	1868	1868	1868	17
497	20231207	114500	25947199	1868	1868	1868	1868	11
498	20231207	114400	25926651	1868	1868	1868	1868	14
499	20231207	114300	25900499	1868	1868	1868	1868	1009
500	20231207	114200	24015687	1868	1870	1870	1868	334
501	20231207	114100	23391146	1870	1869	1870	1869	14
502	20231207	114000	23364976	1869	1869	1869	1869	12
503	20231207	113900	23342548	1869	1869	1869	1869	14
504	20231207	113800	23316382	1869	1869	1869	1869	5
505	20231207	113700	23307037	1869	1869	1869	1869	10
506	20231207	113600	23288347	1870	1870	1870	1870	8
507	20231207	113500	23273387	1870	1870	1870	1870	8
508	20231207	113400	23258427	1870	1870	1870	1870	8
509	20231207	113300	23243467	1870	1870	1870	1870	972
510	20231207	113200	21425827	1870	1871	1871	1870	8
511	20231207	113100	21410866	1872	1872	1872	1872	1
512	20231207	113000	21408994	1873	1876	1876	1873	2
513	20231207	112900	21405245	1872	1872	1872	1872	13
514	20231207	112800	21380909	1874	1874	1874	1874	0
515	20231207	112700	21380909	1874	1874	1874	1874	11
516	20231207	112600	21360295	1874	1874	1874	1874	599
517	20231207	112500	20237769	1872	1871	1872	1870	3436
518	20231207	112400	13810588	1872	1872	1872	1872	18
519	20231207	112300	13776892	1872	1872	1872	1872	6
520	20231207	112200	13765660	1872	1872	1872	1872	45
521	20231207	112100	13681420	1872	1872	1872	1872	1
522	20231207	112000	13679548	1873	1873	1873	1873	6
523	20231207	111900	13668310	1873	1873	1873	1873	7
524	20231207	111800	13655199	1873	1873	1873	1873	6
525	20231207	111700	13643961	1873	1873	1873	1873	6
526	20231207	111600	13632723	1873	1873	1873	1873	6
527	20231207	111500	13621485	1874	1873	1874	1873	17
528	20231207	111400	13589639	1874	1874	1874	1874	0
529	20231207	111300	13589639	1874	1873	1874	1873	21
530	20231207	111200	13550305	1874	1874	1874	1874	0
531	20231207	111100	13550305	1874	1871	1874	1871	15
532	20231207	111000	13522237	1871	1871	1871	1871	6
533	20231207	110900	13511011	1874	1874	1874	1874	0
534	20231207	110800	13511011	1874	1874	1874	1874	0
535	20231207	110700	13511011	1874	1872	1874	1871	15
536	20231207	110600	13482942	1871	1871	1871	1871	6
537	20231207	110500	13471716	1873	1871	1873	1871	7
538	20231207	110400	13458617	1874	1874	1874	1874	0
539	20231207	110300	13458617	1874	1874	1874	1874	1
540	20231207	110200	13456743	1871	1871	1871	1871	13
541	20231207	110100	13432420	1871	1872	1872	1871	6
542	20231207	110000	13421192	1874	1874	1874	1874	0
543	20231207	105900	13421192	1874	1871	1874	1870	8
544	20231207	105800	13406222	1874	1874	1874	1874	0
545	20231207	105700	13406222	1874	1874	1874	1872	4
546	20231207	105600	13398730	1872	1872	1872	1872	3
547	20231207	105500	13393114	1874	1874	1874	1874	0
548	20231207	105400	13393114	1874	1874	1874	1874	0
549	20231207	105300	13393114	1874	1874	1874	1874	0
550	20231207	105200	13393114	1874	1874	1874	1874	0
551	20231207	105100	13393114	1874	1874	1874	1874	0
552	20231207	105000	13393114	1874	1874	1874	1874	0
553	20231207	104900	13393114	1874	1873	1874	1873	4
554	20231207	104800	13385620	1874	1874	1874	1874	0
555	20231207	104700	13385620	1874	1874	1874	1874	0
556	20231207	104600	13385620	1874	1874	1874	1874	0
557	20231207	104500	13385620	1874	1874	1874	1874	0
558	20231207	104400	13385620	1874	1873	1874	1873	14
559	20231207	104300	13359396	1873	1873	1873	1873	12
560	20231207	104200	13336920	1873	1873	1873	1873	10
561	20231207	104100	13318190	1873	1873	1873	1873	0
562	20231207	104000	13318190	1873	1873	1873	1873	0
563	20231207	103900	13318190	1873	1873	1873	1873	2
564	20231207	103800	13314444	1873	1873	1873	1873	0
565	20231207	103700	13314444	1873	1873	1873	1873	10
566	20231207	103600	13295714	1873	1873	1873	1873	0
567	20231207	103500	13295714	1873	1874	1874	1873	85
568	20231207	103400	13136499	1874	1874	1874	1874	0
569	20231207	103300	13136499	1874	1874	1874	1874	20
570	20231207	103200	13099019	1874	1874	1874	1874	1
571	20231207	103100	13097145	1874	1874	1874	1874	15
572	20231207	103000	13069035	1874	1874	1874	1874	0
573	20231207	102900	13069035	1874	1874	1874	1874	5
574	20231207	102800	13059665	1874	1874	1874	1874	0
575	20231207	102700	13059665	1874	1874	1874	1874	0
576	20231207	102600	13059665	1874	1874	1874	1874	0
577	20231207	102500	13059665	1874	1874	1874	1874	10
578	20231207	102400	13040925	1873	1873	1873	1873	0
579	20231207	102300	13040925	1873	1873	1873	1873	0
580	20231207	102200	13040925	1873	1873	1873	1873	0
581	20231207	102100	13040925	1873	1873	1873	1873	1
582	20231207	102000	13039052	1870	1870	1870	1870	0
583	20231207	101900	13039052	1870	1871	1871	1870	1694
584	20231207	101800	9870627	1873	1873	1873	1873	1122
585	20231207	101700	7769121	1873	1873	1873	1873	200
586	20231207	101600	7394521	1873	1873	1873	1873	0
587	20231207	101500	7394521	1873	1873	1873	1873	100
588	20231207	101400	7207221	1873	1873	1873	1873	0
589	20231207	101300	7207221	1873	1873	1873	1873	0
590	20231207	101200	7207221	1873	1873	1873	1873	0
591	20231207	101100	7207221	1873	1873	1873	1873	5
592	20231207	101000	7197856	1874	1874	1874	1874	0
593	20231207	100900	7197856	1874	1874	1874	1874	0
594	20231207	100800	7197856	1874	1874	1874	1874	0
595	20231207	100700	7197856	1874	1874	1874	1874	48
596	20231207	100600	7107904	1874	1874	1874	1874	91
597	20231207	100500	6937370	1874	1874	1874	1874	1250
598	20231207	100400	4594870	1875	1875	1875	1875	0
599	20231207	100300	4594870	1875	1875	1875	1875	24
600	20231207	100200	4549870	1876	1876	1876	1876	5
601	20231207	100100	4540490	1876	1876	1876	1876	0
602	20231207	100000	4540490	1876	1876	1876	1876	0
603	20231207	095900	4540490	1876	1876	1876	1876	0
604	20231207	095800	4540490	1876	1876	1876	1876	0
605	20231207	095700	4540490	1876	1876	1876	1876	2
606	20231207	095600	4536738	1875	1875	1875	1875	0
607	20231207	095500	4536738	1875	1875	1875	1875	0
608	20231207	095400	4536738	1875	1875	1875	1875	0
609	20231207	095300	4536738	1875	1875	1875	1875	0
610	20231207	095200	4536738	1875	1875	1875	1875	0
611	20231207	095100	4536738	1875	1875	1875	1875	0
612	20231207	095000	4536738	1875	1875	1875	1875	0
613	20231207	094900	4536738	1875	1875	1875	1875	21
614	20231207	094800	4497363	1875	1875	1875	1875	218
615	20231207	094700	4088613	1875	1875	1875	1875	0
616	20231207	094600	4088613	1875	1875	1875	1875	0
617	20231207	094500	4088613	1875	1875	1875	1875	0
618	20231207	094400	4088613	1875	1875	1875	1875	0
619	20231207	094300	4088613	1875	1875	1875	1875	0
620	20231207	094200	4088613	1875	1875	1875	1875	0
621	20231207	094100	4088613	1875	1875	1875	1875	0
622	20231207	094000	4088613	1875	1875	1875	1875	0
623	20231207	093900	4088613	1875	1875	1875	1875	5
624	20231207	093800	4079238	1875	1875	1875	1875	12
625	20231207	093700	4056738	1875	1875	1875	1875	14
626	20231207	093600	4030488	1874	1874	1874	1874	100
627	20231207	093500	3843088	1874	1874	1874	1874	0
628	20231207	093400	3843088	1874	1874	1874	1874	200
629	20231207	093300	3468288	1874	1874	1874	1874	0
630	20231207	093200	3468288	1874	1874	1874	1874	111
631	20231207	093100	3260274	1875	1875	1875	1875	0
632	20231207	093000	3260274	1875	1875	1875	1875	111
633	20231207	092900	3052149	1875	1875	1875	1875	59
634	20231207	092800	2941524	1875	1876	1876	1875	861
635	20231207	092700	1327106	1875	1875	1875	1875	0
636	20231207	092600	1327106	1875	1880	1880	1875	304
637	20231207	092500	757101	1880	1880	1880	1880	0
638	20231207	092400	757101	1880	1880	1880	1880	0
639	20231207	092300	757101	1880	1880	1880	1880	0
640	20231207	092200	757101	1880	1880	1880	1880	0
641	20231207	092100	757101	1880	1880	1880	1880	0
642	20231207	092000	757101	1880	1880	1880	1880	0
643	20231207	091900	757101	1880	1880	1880	1880	0
644	20231207	091800	757101	1880	1880	1880	1880	0
645	20231207	091700	757101	1880	1880	1880	1880	0
646	20231207	091600	757101	1880	1880	1880	1880	0
647	20231207	091500	757101	1880	1880	1880	1880	2
648	20231207	091400	753341	1873	1873	1873	1873	0
649	20231207	091300	753341	1873	1873	1873	1873	0
650	20231207	091200	753341	1873	1873	1873	1873	0
651	20231207	091100	753341	1873	1873	1873	1873	0
652	20231207	091000	753341	1873	1873	1873	1873	0
653	20231207	090900	753341	1873	1873	1873	1873	86
654	20231207	090800	592263	1873	1873	1873	1873	1
655	20231207	090700	590390	1873	1873	1873	1873	1
656	20231207	090600	588517	1873	1873	1873	1873	18
657	20231207	090500	554803	1873	1873	1873	1873	0
658	20231207	090400	554803	1873	1877	1877	1870	176
659	20231207	090300	225480	1879	1879	1879	1879	0
660	20231207	090200	225480	1879	1879	1879	1879	0
661	20231207	090100	225480	1879	1879	1879	1879	41
662	20231207	090000	148441	1879	1879	1879	1879	79