KissMeData/097800/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200100	91973370	1365	1365	1365	1365	17721
3	20231207	200000	91973370	1365	1365	1365	1365	0
4	20231207	195900	91973370	1365	1365	1365	1365	0
5	20231207	195800	91973370	1365	1365	1365	1365	0
6	20231207	195700	91973370	1365	1365	1365	1365	0
7	20231207	195600	91973370	1365	1365	1365	1365	0
8	20231207	195500	91973370	1365	1365	1365	1365	0
9	20231207	195400	91973370	1365	1365	1365	1365	0
10	20231207	195300	91973370	1365	1365	1365	1365	0
11	20231207	195200	91973370	1365	1365	1365	1365	0
12	20231207	195100	91973370	1365	1365	1365	1365	0
13	20231207	195000	91973370	1365	1365	1365	1365	0
14	20231207	194900	91973370	1365	1365	1365	1365	0
15	20231207	194800	91973370	1365	1365	1365	1365	0
16	20231207	194700	91973370	1365	1365	1365	1365	0
17	20231207	194600	91973370	1365	1365	1365	1365	0
18	20231207	194500	91973370	1365	1365	1365	1365	0
19	20231207	194400	91973370	1365	1365	1365	1365	0
20	20231207	194300	91973370	1365	1365	1365	1365	0
21	20231207	194200	91973370	1365	1365	1365	1365	0
22	20231207	194100	91973370	1365	1365	1365	1365	0
23	20231207	194000	91973370	1365	1365	1365	1365	0
24	20231207	193900	91973370	1365	1365	1365	1365	0
25	20231207	193800	91973370	1365	1365	1365	1365	0
26	20231207	193700	91973370	1365	1365	1365	1365	0
27	20231207	193600	91973370	1365	1365	1365	1365	0
28	20231207	193500	91973370	1365	1365	1365	1365	0
29	20231207	193400	91973370	1365	1365	1365	1365	0
30	20231207	193300	91973370	1365	1365	1365	1365	0
31	20231207	193200	91973370	1365	1365	1365	1365	0
32	20231207	193100	91973370	1365	1365	1365	1365	17721
33	20231207	193000	91973370	1365	1365	1365	1365	0
34	20231207	192900	91973370	1365	1365	1365	1365	0
35	20231207	192800	91973370	1365	1365	1365	1365	0
36	20231207	192700	91973370	1365	1365	1365	1365	0
37	20231207	192600	91973370	1365	1365	1365	1365	0
38	20231207	192500	91973370	1365	1365	1365	1365	0
39	20231207	192400	91973370	1365	1365	1365	1365	0
40	20231207	192300	91973370	1365	1365	1365	1365	0
41	20231207	192200	91973370	1365	1365	1365	1365	0
42	20231207	192100	91973370	1365	1365	1365	1365	0
43	20231207	192000	91973370	1365	1365	1365	1365	0
44	20231207	191900	91973370	1365	1365	1365	1365	0
45	20231207	191800	91973370	1365	1365	1365	1365	0
46	20231207	191700	91973370	1365	1365	1365	1365	0
47	20231207	191600	91973370	1365	1365	1365	1365	0
48	20231207	191500	91973370	1365	1365	1365	1365	0
49	20231207	191400	91973370	1365	1365	1365	1365	0
50	20231207	191300	91973370	1365	1365	1365	1365	0
51	20231207	191200	91973370	1365	1365	1365	1365	0
52	20231207	191100	91973370	1365	1365	1365	1365	0
53	20231207	191000	91973370	1365	1365	1365	1365	0
54	20231207	190900	91973370	1365	1365	1365	1365	0
55	20231207	190800	91973370	1365	1365	1365	1365	0
56	20231207	190700	91973370	1365	1365	1365	1365	0
57	20231207	190600	91973370	1365	1365	1365	1365	0
58	20231207	190500	91973370	1365	1365	1365	1365	0
59	20231207	190400	91973370	1365	1365	1365	1365	0
60	20231207	190300	91973370	1365	1365	1365	1365	0
61	20231207	190200	91973370	1365	1365	1365	1365	0
62	20231207	190100	91973370	1365	1365	1365	1365	17721
63	20231207	190000	91973370	1365	1365	1365	1365	0
64	20231207	185900	91973370	1365	1365	1365	1365	0
65	20231207	185800	91973370	1365	1365	1365	1365	0
66	20231207	185700	91973370	1365	1365	1365	1365	0
67	20231207	185600	91973370	1365	1365	1365	1365	0
68	20231207	185500	91973370	1365	1365	1365	1365	0
69	20231207	185400	91973370	1365	1365	1365	1365	0
70	20231207	185300	91973370	1365	1365	1365	1365	0
71	20231207	185200	91973370	1365	1365	1365	1365	0
72	20231207	185100	91973370	1365	1365	1365	1365	0
73	20231207	185000	91973370	1365	1365	1365	1365	0
74	20231207	184900	91973370	1365	1365	1365	1365	0
75	20231207	184800	91973370	1365	1365	1365	1365	0
76	20231207	184700	91973370	1365	1365	1365	1365	0
77	20231207	184600	91973370	1365	1365	1365	1365	0
78	20231207	184500	91973370	1365	1365	1365	1365	0
79	20231207	184400	91973370	1365	1365	1365	1365	0
80	20231207	184300	91973370	1365	1365	1365	1365	0
81	20231207	184200	91973370	1365	1365	1365	1365	0
82	20231207	184100	91973370	1365	1365	1365	1365	0
83	20231207	184000	91973370	1365	1365	1365	1365	0
84	20231207	183900	91973370	1365	1365	1365	1365	0
85	20231207	183800	91973370	1365	1365	1365	1365	0
86	20231207	183700	91973370	1365	1365	1365	1365	0
87	20231207	183600	91973370	1365	1365	1365	1365	0
88	20231207	183500	91973370	1365	1365	1365	1365	0
89	20231207	183400	91973370	1365	1365	1365	1365	0
90	20231207	183300	91973370	1365	1365	1365	1365	0
91	20231207	183200	91973370	1365	1365	1365	1365	0
92	20231207	183100	91973370	1365	1365	1365	1365	17721
93	20231207	183000	91973370	1365	1365	1365	1365	0
94	20231207	182900	91973370	1365	1365	1365	1365	0
95	20231207	182800	91973370	1365	1365	1365	1365	0
96	20231207	182700	91973370	1365	1365	1365	1365	0
97	20231207	182600	91973370	1365	1365	1365	1365	0
98	20231207	182500	91973370	1365	1365	1365	1365	0
99	20231207	182400	91973370	1365	1365	1365	1365	0
100	20231207	182300	91973370	1365	1365	1365	1365	0
101	20231207	182200	91973370	1365	1365	1365	1365	0
102	20231207	182100	91973370	1365	1365	1365	1365	0
103	20231207	182000	91973370	1365	1365	1365	1365	0
104	20231207	181900	91973370	1365	1365	1365	1365	0
105	20231207	181800	91973370	1365	1365	1365	1365	0
106	20231207	181700	91973370	1365	1365	1365	1365	0
107	20231207	181600	91973370	1365	1365	1365	1365	0
108	20231207	181500	91973370	1365	1365	1365	1365	0
109	20231207	181400	91973370	1365	1365	1365	1365	0
110	20231207	181300	91973370	1365	1365	1365	1365	0
111	20231207	181200	91973370	1365	1365	1365	1365	0
112	20231207	181100	91973370	1365	1365	1365	1365	0
113	20231207	181000	91973370	1365	1365	1365	1365	0
114	20231207	180900	91973370	1365	1365	1365	1365	0
115	20231207	180800	91973370	1365	1365	1365	1365	0
116	20231207	180700	91973370	1365	1365	1365	1365	0
117	20231207	180600	91973370	1365	1365	1365	1365	0
118	20231207	180500	91973370	1365	1365	1365	1365	0
119	20231207	180400	91973370	1365	1365	1365	1365	0
120	20231207	180300	91973370	1365	1365	1365	1365	0
121	20231207	180200	91973370	1365	1365	1365	1365	0
122	20231207	180100	91973370	1365	1365	1365	1365	17721
123	20231207	180000	91973370	1365	1365	1365	1365	0
124	20231207	175900	91973370	1365	1365	1365	1365	0
125	20231207	175800	91973370	1365	1365	1365	1365	0
126	20231207	175700	91973370	1365	1365	1365	1365	0
127	20231207	175600	91973370	1365	1365	1365	1365	0
128	20231207	175500	91973370	1365	1365	1365	1365	0
129	20231207	175400	91973370	1365	1365	1365	1365	0
130	20231207	175300	91973370	1365	1365	1365	1365	0
131	20231207	175200	91973370	1365	1365	1365	1365	0
132	20231207	175100	91973370	1365	1365	1365	1365	0
133	20231207	175000	91973370	1365	1365	1365	1365	0
134	20231207	174900	91973370	1365	1365	1365	1365	0
135	20231207	174800	91973370	1365	1365	1365	1365	0
136	20231207	174700	91973370	1365	1365	1365	1365	0
137	20231207	174600	91973370	1365	1365	1365	1365	0
138	20231207	174500	91973370	1365	1365	1365	1365	0
139	20231207	174400	91973370	1365	1365	1365	1365	0
140	20231207	174300	91973370	1365	1365	1365	1365	0
141	20231207	174200	91973370	1365	1365	1365	1365	0
142	20231207	174100	91973370	1365	1365	1365	1365	0
143	20231207	174000	91973370	1365	1365	1365	1365	0
144	20231207	173900	91973370	1365	1365	1365	1365	0
145	20231207	173800	91973370	1365	1365	1365	1365	0
146	20231207	173700	91973370	1365	1365	1365	1365	0
147	20231207	173600	91973370	1365	1365	1365	1365	0
148	20231207	173500	91973370	1365	1365	1365	1365	0
149	20231207	173400	91973370	1365	1365	1365	1365	0
150	20231207	173300	91973370	1365	1365	1365	1365	0
151	20231207	173200	91973370	1365	1365	1365	1365	0
152	20231207	173100	91973370	1365	1365	1365	1365	17721
153	20231207	173000	91973370	1365	1365	1365	1365	0
154	20231207	172900	91973370	1365	1365	1365	1365	0
155	20231207	172800	91973370	1365	1365	1365	1365	0
156	20231207	172700	91973370	1365	1365	1365	1365	0
157	20231207	172600	91973370	1365	1365	1365	1365	0
158	20231207	172500	91973370	1365	1365	1365	1365	0
159	20231207	172400	91973370	1365	1365	1365	1365	0
160	20231207	172300	91973370	1365	1365	1365	1365	0
161	20231207	172200	91973370	1365	1365	1365	1365	0
162	20231207	172100	91973370	1365	1365	1365	1365	0
163	20231207	172000	91973370	1365	1365	1365	1365	0
164	20231207	171900	91973370	1365	1365	1365	1365	0
165	20231207	171800	91973370	1365	1365	1365	1365	0
166	20231207	171700	91973370	1365	1365	1365	1365	0
167	20231207	171600	91973370	1365	1365	1365	1365	0
168	20231207	171500	91973370	1365	1365	1365	1365	0
169	20231207	171400	91973370	1365	1365	1365	1365	0
170	20231207	171300	91973370	1365	1365	1365	1365	0
171	20231207	171200	91973370	1365	1365	1365	1365	0
172	20231207	171100	91973370	1365	1365	1365	1365	0
173	20231207	171000	91973370	1365	1365	1365	1365	0
174	20231207	170900	91973370	1365	1365	1365	1365	0
175	20231207	170800	91973370	1365	1365	1365	1365	0
176	20231207	170700	91973370	1365	1365	1365	1365	0
177	20231207	170600	91973370	1365	1365	1365	1365	0
178	20231207	170500	91973370	1365	1365	1365	1365	0
179	20231207	170400	91973370	1365	1365	1365	1365	0
180	20231207	170300	91973370	1365	1365	1365	1365	0
181	20231207	170200	91973370	1365	1365	1365	1365	0
182	20231207	170100	91973370	1365	1365	1365	1365	17721
183	20231207	170000	91973370	1365	1365	1365	1365	0
184	20231207	165900	91973370	1365	1365	1365	1365	0
185	20231207	165800	91973370	1365	1365	1365	1365	0
186	20231207	165700	91973370	1365	1365	1365	1365	0
187	20231207	165600	91973370	1365	1365	1365	1365	0
188	20231207	165500	91973370	1365	1365	1365	1365	0
189	20231207	165400	91973370	1365	1365	1365	1365	0
190	20231207	165300	91973370	1365	1365	1365	1365	0
191	20231207	165200	91973370	1365	1365	1365	1365	0
192	20231207	165100	91973370	1365	1365	1365	1365	0
193	20231207	165000	91973370	1365	1365	1365	1365	0
194	20231207	164900	91973370	1365	1365	1365	1365	0
195	20231207	164800	91973370	1365	1365	1365	1365	0
196	20231207	164700	91973370	1365	1365	1365	1365	0
197	20231207	164600	91973370	1365	1365	1365	1365	0
198	20231207	164500	91973370	1365	1365	1365	1365	0
199	20231207	164400	91973370	1365	1365	1365	1365	0
200	20231207	164300	91973370	1365	1365	1365	1365	0
201	20231207	164200	91973370	1365	1365	1365	1365	0
202	20231207	164100	91973370	1365	1365	1365	1365	0
203	20231207	164000	91973370	1365	1365	1365	1365	0
204	20231207	163900	91973370	1365	1365	1365	1365	0
205	20231207	163800	91973370	1365	1365	1365	1365	0
206	20231207	163700	91973370	1365	1365	1365	1365	0
207	20231207	163600	91973370	1365	1365	1365	1365	0
208	20231207	163500	91973370	1365	1365	1365	1365	0
209	20231207	163400	91973370	1365	1365	1365	1365	0
210	20231207	163300	91973370	1365	1365	1365	1365	0
211	20231207	163200	91973370	1365	1365	1365	1365	0
212	20231207	163100	91973370	1365	1365	1365	1365	17721
213	20231207	163000	91973370	1365	1365	1365	1365	0
214	20231207	162900	91973370	1365	1365	1365	1365	0
215	20231207	162800	91973370	1365	1365	1365	1365	0
216	20231207	162700	91973370	1365	1365	1365	1365	0
217	20231207	162600	91973370	1365	1365	1365	1365	0
218	20231207	162500	91973370	1365	1365	1365	1365	0
219	20231207	162400	91973370	1365	1365	1365	1365	0
220	20231207	162300	91973370	1365	1365	1365	1365	0
221	20231207	162200	91973370	1365	1365	1365	1365	0
222	20231207	162100	91973370	1365	1365	1365	1365	0
223	20231207	162000	91973370	1365	1365	1365	1365	0
224	20231207	161900	91973370	1365	1365	1365	1365	0
225	20231207	161800	91973370	1365	1365	1365	1365	0
226	20231207	161700	91973370	1365	1365	1365	1365	0
227	20231207	161600	91973370	1365	1365	1365	1365	0
228	20231207	161500	91973370	1365	1365	1365	1365	0
229	20231207	161400	91973370	1365	1365	1365	1365	0
230	20231207	161300	91973370	1365	1365	1365	1365	0
231	20231207	161200	91973370	1365	1365	1365	1365	0
232	20231207	161100	91973370	1365	1365	1365	1365	0
233	20231207	161000	91973370	1365	1365	1365	1365	0
234	20231207	160900	91973370	1365	1365	1365	1365	0
235	20231207	160800	91973370	1365	1365	1365	1365	0
236	20231207	160700	91973370	1365	1365	1365	1365	0
237	20231207	160600	91973370	1365	1365	1365	1365	0
238	20231207	160500	91973370	1365	1365	1365	1365	0
239	20231207	160400	91973370	1365	1365	1365	1365	0
240	20231207	160300	91973370	1365	1365	1365	1365	0
241	20231207	160200	91973370	1365	1365	1365	1365	0
242	20231207	160100	91973370	1365	1365	1365	1365	17721
243	20231207	160000	91973370	1365	1365	1365	1365	0
244	20231207	155900	91973370	1365	1365	1365	1365	0
245	20231207	155800	91973370	1365	1365	1365	1365	0
246	20231207	155700	91973370	1365	1365	1365	1365	0
247	20231207	155600	91973370	1365	1365	1365	1365	0
248	20231207	155500	91973370	1365	1365	1365	1365	0
249	20231207	155400	91973370	1365	1365	1365	1365	0
250	20231207	155300	91973370	1365	1365	1365	1365	0
251	20231207	155200	91973370	1365	1365	1365	1365	0
252	20231207	155100	91973370	1365	1365	1365	1365	0
253	20231207	155000	91973370	1365	1365	1365	1365	0
254	20231207	154900	91973370	1365	1365	1365	1365	0
255	20231207	154800	91973370	1365	1365	1365	1365	0
256	20231207	154700	91973370	1365	1365	1365	1365	0
257	20231207	154600	91973370	1365	1365	1365	1365	0
258	20231207	154500	91973370	1365	1365	1365	1365	0
259	20231207	154400	91973370	1365	1365	1365	1365	0
260	20231207	154300	91973370	1365	1365	1365	1365	0
261	20231207	154200	91973370	1365	1365	1365	1365	0
262	20231207	154100	91973370	1365	1365	1365	1365	0
263	20231207	154000	91973370	1365	1365	1365	1365	0
264	20231207	153900	91973370	1365	1365	1365	1365	0
265	20231207	153800	91973370	1365	1365	1365	1365	0
266	20231207	153700	91973370	1365	1365	1365	1365	0
267	20231207	153600	91973370	1365	1365	1365	1365	0
268	20231207	153500	91973370	1365	1365	1365	1365	0
269	20231207	153400	91973370	1365	1365	1365	1365	0
270	20231207	153300	91973370	1365	1365	1365	1365	0
271	20231207	153200	91973370	1365	1365	1365	1365	0
272	20231207	153100	91973370	1365	1365	1365	1365	17721
273	20231207	153000	91973370	1365	1365	1365	1365	17721
274	20231207	152900	67784205	1381	1381	1381	1381	0
275	20231207	152800	67784205	1381	1381	1381	1381	0
276	20231207	152700	67784205	1381	1381	1381	1381	0
277	20231207	152600	67784205	1381	1381	1381	1381	0
278	20231207	152500	67784205	1381	1381	1381	1381	0
279	20231207	152400	67784205	1381	1381	1381	1381	0
280	20231207	152300	67784205	1381	1381	1381	1381	0
281	20231207	152200	67784205	1381	1381	1381	1381	0
282	20231207	152100	67784205	1381	1381	1381	1381	0
283	20231207	152000	67784205	1381	1381	1381	1381	0
284	20231207	151900	67784205	1381	1381	1385	1381	83
285	20231207	151800	67669550	1385	1385	1385	1381	1529
286	20231207	151700	65556502	1387	1387	1387	1387	3
287	20231207	151600	65552341	1387	1387	1387	1387	1
288	20231207	151500	65550954	1392	1392	1392	1392	0
289	20231207	151400	65550954	1392	1382	1393	1382	211
290	20231207	151300	65259331	1382	1389	1389	1382	1976
291	20231207	151200	62528289	1384	1392	1392	1384	78
292	20231207	151100	62419977	1392	1392	1392	1392	0
293	20231207	151000	62419977	1392	1392	1392	1392	30
294	20231207	150900	62378217	1384	1384	1384	1384	0
295	20231207	150800	62378217	1384	1384	1384	1384	17
296	20231207	150700	62354689	1384	1384	1384	1384	900
297	20231207	150600	61109089	1384	1386	1392	1383	3605
298	20231207	150500	56118607	1392	1392	1392	1392	0
299	20231207	150400	56118607	1392	1392	1392	1392	400
300	20231207	150300	55561807	1392	1386	1392	1386	530
301	20231207	150200	54827047	1392	1386	1392	1386	68
302	20231207	150100	54732691	1392	1392	1392	1392	0
303	20231207	150000	54732691	1392	1392	1392	1392	0
304	20231207	145900	54732691	1392	1392	1392	1392	0
305	20231207	145800	54732691	1392	1392	1392	1392	0
306	20231207	145700	54732691	1392	1392	1392	1392	0
307	20231207	145600	54732691	1392	1392	1392	1392	0
308	20231207	145500	54732691	1392	1392	1392	1392	0
309	20231207	145400	54732691	1392	1392	1392	1392	1
310	20231207	145300	54731299	1392	1392	1392	1392	0
311	20231207	145200	54731299	1392	1392	1392	1392	0
312	20231207	145100	54731299	1392	1392	1392	1392	0
313	20231207	145000	54731299	1392	1392	1392	1392	0
314	20231207	144900	54731299	1392	1392	1392	1392	0
315	20231207	144800	54731299	1392	1392	1392	1392	0
316	20231207	144700	54731299	1392	1392	1392	1392	0
317	20231207	144600	54731299	1392	1392	1392	1392	0
318	20231207	144500	54731299	1392	1392	1392	1392	0
319	20231207	144400	54731299	1392	1392	1392	1392	0
320	20231207	144300	54731299	1392	1392	1392	1392	3
321	20231207	144200	54727123	1387	1387	1387	1387	0
322	20231207	144100	54727123	1387	1387	1387	1387	1
323	20231207	144000	54725736	1392	1392	1392	1392	0
324	20231207	143900	54725736	1392	1392	1392	1392	0
325	20231207	143800	54725736	1392	1392	1392	1392	0
326	20231207	143700	54725736	1392	1392	1392	1392	2
327	20231207	143600	54722952	1387	1387	1387	1387	0
328	20231207	143500	54722952	1387	1387	1387	1387	151
329	20231207	143400	54513515	1392	1392	1392	1392	0
330	20231207	143300	54513515	1392	1392	1392	1392	0
331	20231207	143200	54513515	1392	1387	1392	1387	953
332	20231207	143100	53191674	1393	1393	1393	1393	0
333	20231207	143000	53191674	1393	1393	1393	1393	0
334	20231207	142900	53191674	1393	1393	1393	1393	0
335	20231207	142800	53191674	1393	1393	1393	1393	0
336	20231207	142700	53191674	1393	1393	1393	1393	0
337	20231207	142600	53191674	1393	1393	1393	1393	0
338	20231207	142500	53191674	1393	1393	1393	1393	0
339	20231207	142400	53191674	1393	1393	1393	1393	5
340	20231207	142300	53184709	1387	1387	1387	1387	1
341	20231207	142200	53183322	1387	1387	1387	1387	120
342	20231207	142100	53016882	1393	1393	1393	1393	0
343	20231207	142000	53016882	1393	1393	1393	1393	0
344	20231207	141900	53016882	1393	1393	1393	1393	0
345	20231207	141800	53016882	1393	1393	1393	1393	0
346	20231207	141700	53016882	1393	1393	1393	1393	0
347	20231207	141600	53016882	1393	1393	1393	1393	100
348	20231207	141500	52877582	1394	1394	1394	1394	0
349	20231207	141400	52877582	1394	1394	1394	1394	0
350	20231207	141300	52877582	1394	1394	1394	1394	0
351	20231207	141200	52877582	1394	1394	1394	1394	1529
352	20231207	141100	50746156	1394	1394	1394	1394	0
353	20231207	141000	50746156	1394	1394	1394	1394	5
354	20231207	140900	50739186	1394	1394	1394	1394	18
355	20231207	140800	50714094	1386	1387	1387	1386	872
356	20231207	140700	49505491	1394	1394	1394	1394	3
357	20231207	140600	49501309	1388	1388	1388	1388	0
358	20231207	140500	49501309	1388	1388	1388	1388	4
359	20231207	140400	49495757	1394	1394	1394	1394	0
360	20231207	140300	49495757	1394	1394	1394	1394	11
361	20231207	140200	49480423	1389	1389	1389	1389	0
362	20231207	140100	49480423	1389	1389	1389	1389	0
363	20231207	140000	49480423	1389	1389	1389	1389	1
364	20231207	135900	49479034	1394	1394	1394	1394	0
365	20231207	135800	49479034	1394	1394	1394	1394	0
366	20231207	135700	49479034	1394	1394	1394	1394	10
367	20231207	135600	49465094	1392	1392	1392	1392	0
368	20231207	135500	49465094	1392	1392	1392	1392	0
369	20231207	135400	49465094	1392	1392	1392	1392	0
370	20231207	135300	49465094	1392	1392	1392	1392	0
371	20231207	135200	49465094	1392	1392	1392	1392	47
372	20231207	135100	49399670	1394	1394	1394	1394	1
373	20231207	135000	49398276	1394	1394	1394	1394	3
374	20231207	134900	49394094	1389	1390	1390	1389	2
375	20231207	134800	49391315	1394	1394	1394	1394	0
376	20231207	134700	49391315	1394	1394	1394	1394	1
377	20231207	134600	49389921	1394	1394	1394	1394	0
378	20231207	134500	49389921	1394	1394	1394	1394	0
379	20231207	134400	49389921	1394	1394	1394	1394	0
380	20231207	134300	49389921	1394	1394	1394	1394	0
381	20231207	134200	49389921	1394	1394	1394	1394	0
382	20231207	134100	49389921	1394	1394	1394	1394	1
383	20231207	134000	49388527	1386	1386	1386	1386	0
384	20231207	133900	49388527	1386	1386	1386	1386	0
385	20231207	133800	49388527	1386	1386	1386	1386	0
386	20231207	133700	49388527	1386	1386	1386	1386	0
387	20231207	133600	49388527	1386	1386	1386	1386	79
388	20231207	133500	49279033	1394	1394	1394	1394	79
389	20231207	133400	49168907	1394	1394	1394	1394	0
390	20231207	133300	49168907	1394	1386	1394	1386	32
391	20231207	133200	49124547	1394	1390	1394	1390	31
392	20231207	133100	49081453	1394	1394	1394	1394	0
393	20231207	133000	49081453	1394	1394	1394	1394	0
394	20231207	132900	49081453	1394	1394	1394	1394	0
395	20231207	132800	49081453	1394	1386	1395	1386	274
396	20231207	132700	48701135	1386	1386	1386	1386	219
397	20231207	132600	48397601	1386	1386	1386	1386	0
398	20231207	132500	48397601	1386	1389	1389	1386	353
399	20231207	132400	47908027	1388	1388	1388	1388	0
400	20231207	132300	47908027	1388	1388	1388	1388	1
401	20231207	132200	47906639	1389	1389	1389	1389	0
402	20231207	132100	47906639	1389	1389	1389	1389	0
403	20231207	132000	47906639	1389	1389	1389	1389	50
404	20231207	131900	47837189	1389	1389	1389	1389	50
405	20231207	131800	47767739	1389	1389	1389	1389	0
406	20231207	131700	47767739	1389	1389	1389	1389	400
407	20231207	131600	47212139	1389	1389	1389	1389	0
408	20231207	131500	47212139	1389	1389	1389	1389	0
409	20231207	131400	47212139	1389	1389	1389	1389	3
410	20231207	131300	47207972	1389	1389	1389	1389	102
411	20231207	131200	47066294	1386	1386	1386	1386	0
412	20231207	131100	47066294	1386	1386	1386	1386	0
413	20231207	131000	47066294	1386	1386	1386	1386	0
414	20231207	130900	47066294	1386	1386	1386	1386	14
415	20231207	130800	47046890	1386	1386	1386	1386	0
416	20231207	130700	47046890	1386	1386	1386	1386	0
417	20231207	130600	47046890	1386	1386	1386	1386	0
418	20231207	130500	47046890	1386	1386	1386	1386	853
419	20231207	130400	45864632	1386	1386	1386	1386	0
420	20231207	130300	45864632	1386	1386	1386	1386	0
421	20231207	130200	45864632	1386	1386	1386	1386	0
422	20231207	130100	45864632	1386	1386	1386	1386	20
423	20231207	130000	45836912	1386	1386	1386	1386	110
424	20231207	125900	45684452	1386	1386	1386	1386	0
425	20231207	125800	45684452	1386	1386	1386	1386	4
426	20231207	125700	45678908	1385	1385	1385	1385	0
427	20231207	125600	45678908	1385	1386	1386	1385	1266
428	20231207	125500	43925177	1386	1386	1386	1386	0
429	20231207	125400	43925177	1386	1386	1386	1386	0
430	20231207	125300	43925177	1386	1386	1386	1386	0
431	20231207	125200	43925177	1386	1386	1386	1386	0
432	20231207	125100	43925177	1386	1386	1386	1386	0
433	20231207	125000	43925177	1386	1386	1386	1386	0
434	20231207	124900	43925177	1386	1386	1386	1386	134
435	20231207	124800	43739453	1385	1385	1385	1385	0
436	20231207	124700	43739453	1385	1385	1385	1385	0
437	20231207	124600	43739453	1385	1385	1385	1385	0
438	20231207	124500	43739453	1385	1385	1385	1385	0
439	20231207	124400	43739453	1385	1385	1385	1385	0
440	20231207	124300	43739453	1385	1385	1385	1385	0
441	20231207	124200	43739453	1385	1385	1385	1385	0
442	20231207	124100	43739453	1385	1386	1386	1385	194
443	20231207	124000	43470643	1385	1385	1385	1385	0
444	20231207	123900	43470643	1385	1388	1388	1385	3235
445	20231207	123800	38986448	1389	1389	1389	1389	1055
446	20231207	123700	37521053	1390	1390	1390	1390	0
447	20231207	123600	37521053	1390	1390	1390	1390	2026
448	20231207	123500	34704913	1391	1391	1391	1391	407
449	20231207	123400	34138776	1391	1391	1391	1391	0
450	20231207	123300	34138776	1391	1391	1391	1391	1000
451	20231207	123200	32747776	1392	1392	1392	1392	0
452	20231207	123100	32747776	1392	1392	1392	1392	5
453	20231207	123000	32740816	1392	1392	1392	1392	0
454	20231207	122900	32740816	1392	1392	1392	1392	0
455	20231207	122800	32740816	1392	1392	1392	1392	1
456	20231207	122700	32739424	1391	1391	1391	1391	0
457	20231207	122600	32739424	1391	1391	1391	1391	0
458	20231207	122500	32739424	1391	1391	1391	1391	0
459	20231207	122400	32739424	1391	1391	1391	1391	0
460	20231207	122300	32739424	1391	1391	1391	1391	0
461	20231207	122200	32739424	1391	1391	1391	1391	0
462	20231207	122100	32739424	1391	1391	1391	1391	245
463	20231207	122000	32398629	1392	1392	1392	1392	1
464	20231207	121900	32397237	1391	1391	1391	1391	0
465	20231207	121800	32397237	1391	1392	1392	1391	142
466	20231207	121700	32199714	1391	1391	1391	1391	0
467	20231207	121600	32199714	1391	1391	1391	1391	0
468	20231207	121500	32199714	1391	1391	1391	1391	0
469	20231207	121400	32199714	1391	1391	1391	1391	0
470	20231207	121300	32199714	1391	1391	1391	1391	0
471	20231207	121200	32199714	1391	1391	1391	1391	300
472	20231207	121100	31782414	1392	1392	1392	1392	0
473	20231207	121000	31782414	1392	1392	1392	1392	0
474	20231207	120900	31782414	1392	1392	1392	1392	321
475	20231207	120800	31335582	1393	1393	1393	1393	0
476	20231207	120700	31335582	1393	1393	1393	1393	0
477	20231207	120600	31335582	1393	1393	1393	1393	0
478	20231207	120500	31335582	1393	1393	1393	1393	0
479	20231207	120400	31335582	1393	1393	1393	1393	0
480	20231207	120300	31335582	1393	1393	1393	1393	0
481	20231207	120200	31335582	1393	1393	1393	1393	0
482	20231207	120100	31335582	1393	1393	1393	1393	0
483	20231207	120000	31335582	1393	1393	1393	1393	0
484	20231207	115900	31335582	1393	1393	1393	1393	0
485	20231207	115800	31335582	1393	1393	1393	1393	0
486	20231207	115700	31335582	1393	1393	1393	1393	0
487	20231207	115600	31335582	1393	1393	1393	1393	0
488	20231207	115500	31335582	1393	1392	1393	1392	106
489	20231207	115400	31187930	1393	1393	1393	1393	0
490	20231207	115300	31187930	1393	1393	1393	1393	0
491	20231207	115200	31187930	1393	1393	1393	1393	0
492	20231207	115100	31187930	1393	1393	1393	1393	0
493	20231207	115000	31187930	1393	1393	1393	1393	0
494	20231207	114900	31187930	1393	1393	1393	1393	0
495	20231207	114800	31187930	1393	1393	1393	1393	0
496	20231207	114700	31187930	1393	1393	1393	1393	0
497	20231207	114600	31187930	1393	1393	1393	1393	0
498	20231207	114500	31187930	1393	1393	1393	1393	300
499	20231207	114400	30770030	1393	1393	1393	1393	0
500	20231207	114300	30770030	1393	1393	1393	1393	0
501	20231207	114200	30770030	1393	1393	1393	1393	0
502	20231207	114100	30770030	1393	1393	1393	1393	0
503	20231207	114000	30770030	1393	1393	1393	1393	5
504	20231207	113900	30763065	1391	1391	1391	1391	12
505	20231207	113800	30746373	1394	1394	1394	1394	0
506	20231207	113700	30746373	1394	1394	1394	1394	0
507	20231207	113600	30746373	1394	1392	1394	1390	205
508	20231207	113500	30461401	1394	1394	1394	1394	1
509	20231207	113400	30460007	1394	1394	1394	1394	2
510	20231207	113300	30457219	1394	1394	1394	1394	0
511	20231207	113200	30457219	1394	1394	1394	1394	310
512	20231207	113100	30025079	1391	1391	1391	1391	0
513	20231207	113000	30025079	1391	1391	1391	1391	0
514	20231207	112900	30025079	1391	1391	1391	1391	718
515	20231207	112800	29026341	1392	1392	1392	1392	1809
516	20231207	112700	26508213	1393	1393	1393	1393	0
517	20231207	112600	26508213	1393	1393	1393	1393	0
518	20231207	112500	26508213	1393	1393	1393	1393	0
519	20231207	112400	26508213	1393	1393	1393	1393	0
520	20231207	112300	26508213	1393	1393	1393	1393	2740
521	20231207	112200	22691393	1394	1394	1394	1394	0
522	20231207	112100	22691393	1394	1394	1394	1394	0
523	20231207	112000	22691393	1394	1394	1394	1394	0
524	20231207	111900	22691393	1394	1394	1394	1394	0
525	20231207	111800	22691393	1394	1394	1394	1394	0
526	20231207	111700	22691393	1394	1394	1394	1394	0
527	20231207	111600	22691393	1394	1394	1394	1394	0
528	20231207	111500	22691393	1394	1394	1394	1394	0
529	20231207	111400	22691393	1394	1394	1394	1394	0
530	20231207	111300	22691393	1394	1394	1394	1394	0
531	20231207	111200	22691393	1394	1394	1394	1394	50
532	20231207	111100	22621693	1394	1394	1394	1394	0
533	20231207	111000	22621693	1394	1394	1394	1394	0
534	20231207	110900	22621693	1394	1394	1394	1394	0
535	20231207	110800	22621693	1394	1394	1394	1394	0
536	20231207	110700	22621693	1394	1394	1394	1394	0
537	20231207	110600	22621693	1394	1394	1394	1394	1
538	20231207	110500	22620299	1394	1394	1394	1394	2
539	20231207	110400	22617511	1394	1394	1394	1394	0
540	20231207	110300	22617511	1394	1394	1394	1394	10
541	20231207	110200	22603571	1394	1394	1394	1394	0
542	20231207	110100	22603571	1394	1394	1394	1394	30
543	20231207	110000	22561751	1393	1393	1393	1393	5
544	20231207	105900	22554786	1393	1393	1393	1393	840
545	20231207	105800	21384666	1394	1394	1394	1394	0
546	20231207	105700	21384666	1394	1394	1394	1394	0
547	20231207	105600	21384666	1394	1394	1394	1394	0
548	20231207	105500	21384666	1394	1394	1394	1394	0
549	20231207	105400	21384666	1394	1394	1394	1394	23
550	20231207	105300	21352604	1394	1394	1394	1394	100
551	20231207	105200	21213204	1395	1395	1395	1395	0
552	20231207	105100	21213204	1395	1395	1395	1395	0
553	20231207	105000	21213204	1395	1395	1395	1395	65
554	20231207	104900	21122529	1394	1394	1394	1394	0
555	20231207	104800	21122529	1394	1394	1394	1394	1460
556	20231207	104700	19087289	1397	1397	1397	1397	0
557	20231207	104600	19087289	1397	1397	1397	1397	5
558	20231207	104500	19080304	1394	1395	1395	1394	600
559	20231207	104400	18243774	1397	1397	1397	1397	0
560	20231207	104300	18243774	1397	1397	1397	1397	0
561	20231207	104200	18243774	1397	1397	1397	1397	8
562	20231207	104100	18232598	1397	1397	1397	1397	0
563	20231207	104000	18232598	1397	1397	1397	1397	0
564	20231207	103900	18232598	1397	1397	1397	1397	0
565	20231207	103800	18232598	1397	1397	1397	1397	0
566	20231207	103700	18232598	1397	1397	1397	1397	0
567	20231207	103600	18232598	1397	1397	1397	1397	1
568	20231207	103500	18231201	1397	1397	1397	1397	0
569	20231207	103400	18231201	1397	1397	1397	1397	2
570	20231207	103300	18228407	1397	1397	1397	1397	5
571	20231207	103200	18221422	1395	1398	1398	1395	53
572	20231207	103100	18147337	1399	1399	1399	1399	0
573	20231207	103000	18147337	1399	1399	1399	1399	0
574	20231207	102900	18147337	1399	1399	1399	1399	0
575	20231207	102800	18147337	1399	1399	1399	1399	0
576	20231207	102700	18147337	1399	1399	1399	1399	0
577	20231207	102600	18147337	1399	1399	1399	1399	1
578	20231207	102500	18145938	1399	1399	1399	1399	0
579	20231207	102400	18145938	1399	1399	1399	1399	1
580	20231207	102300	18144539	1398	1398	1398	1398	0
581	20231207	102200	18144539	1398	1398	1398	1398	515
582	20231207	102100	17424569	1398	1398	1398	1398	0
583	20231207	102000	17424569	1398	1398	1398	1398	0
584	20231207	101900	17424569	1398	1398	1398	1398	10
585	20231207	101800	17410589	1395	1395	1395	1395	261
586	20231207	101700	17046494	1395	1394	1395	1394	701
587	20231207	101600	16069299	1394	1394	1394	1394	9
588	20231207	101500	16056753	1395	1395	1395	1395	11
589	20231207	101400	16041408	1398	1398	1398	1398	0
590	20231207	101300	16041408	1398	1398	1398	1398	0
591	20231207	101200	16041408	1398	1398	1398	1398	0
592	20231207	101100	16041408	1398	1398	1398	1398	0
593	20231207	101000	16041408	1398	1398	1398	1398	0
594	20231207	100900	16041408	1398	1394	1398	1394	11
595	20231207	100800	16026062	1395	1395	1395	1395	99
596	20231207	100700	15887957	1398	1395	1398	1395	4
597	20231207	100600	15882368	1399	1399	1399	1399	5
598	20231207	100500	15875373	1397	1397	1397	1397	835
599	20231207	100400	14708878	1397	1397	1397	1397	0
600	20231207	100300	14708878	1397	1397	1397	1397	0
601	20231207	100200	14708878	1397	1397	1397	1397	0
602	20231207	100100	14708878	1397	1397	1397	1397	5
603	20231207	100000	14701893	1394	1394	1394	1394	1
604	20231207	095900	14700499	1394	1394	1394	1394	540
605	20231207	095800	13947739	1397	1397	1397	1397	0
606	20231207	095700	13947739	1397	1397	1397	1397	400
607	20231207	095600	13388939	1397	1397	1397	1397	1
608	20231207	095500	13387542	1394	1394	1394	1394	0
609	20231207	095400	13387542	1394	1394	1394	1394	0
610	20231207	095300	13387542	1394	1394	1394	1394	0
611	20231207	095200	13387542	1394	1394	1394	1394	0
612	20231207	095100	13387542	1394	1394	1394	1394	1231
613	20231207	095000	11671528	1394	1394	1394	1394	0
614	20231207	094900	11671528	1394	1394	1394	1394	0
615	20231207	094800	11671528	1394	1394	1394	1394	0
616	20231207	094700	11671528	1394	1394	1394	1394	0
617	20231207	094600	11671528	1394	1394	1394	1394	30
618	20231207	094500	11629708	1394	1394	1394	1394	227
619	20231207	094400	11313270	1394	1394	1394	1394	1
620	20231207	094300	11311876	1394	1400	1400	1394	550
621	20231207	094200	10544826	1400	1400	1400	1400	0
622	20231207	094100	10544826	1400	1400	1400	1400	0
623	20231207	094000	10544826	1400	1400	1400	1400	0
624	20231207	093900	10544826	1400	1400	1400	1400	300
625	20231207	093800	10124826	1400	1400	1400	1400	1
626	20231207	093700	10123426	1400	1400	1400	1400	11
627	20231207	093600	10108026	1400	1400	1400	1400	1
628	20231207	093500	10106626	1394	1401	1401	1394	60
629	20231207	093400	10022916	1401	1401	1401	1401	0
630	20231207	093300	10022916	1401	1401	1401	1401	0
631	20231207	093200	10022916	1401	1395	1401	1394	1056
632	20231207	093100	8550785	1401	1401	1401	1401	0
633	20231207	093000	8550785	1401	1396	1401	1396	25
634	20231207	092900	8515875	1401	1401	1401	1401	0
635	20231207	092800	8515875	1401	1402	1402	1401	3
636	20231207	092700	8511671	1402	1402	1402	1402	1
637	20231207	092600	8510269	1402	1402	1402	1402	1
638	20231207	092500	8508867	1403	1403	1403	1403	0
639	20231207	092400	8508867	1403	1402	1403	1402	138
640	20231207	092300	8315271	1403	1403	1403	1403	0
641	20231207	092200	8315271	1403	1403	1403	1403	500
642	20231207	092100	7613771	1403	1403	1403	1403	700
643	20231207	092000	6631671	1403	1403	1403	1403	1500
644	20231207	091900	4527171	1403	1403	1403	1403	50
645	20231207	091800	4457021	1403	1403	1403	1403	0
646	20231207	091700	4457021	1403	1403	1403	1403	95
647	20231207	091600	4323736	1403	1403	1403	1403	73
648	20231207	091500	4221317	1403	1403	1403	1403	0
649	20231207	091400	4221317	1403	1403	1403	1403	3
650	20231207	091300	4217108	1393	1393	1393	1393	286
651	20231207	091200	3818710	1404	1404	1404	1404	0
652	20231207	091100	3818710	1404	1404	1404	1404	0
653	20231207	091000	3818710	1404	1404	1404	1404	5
654	20231207	090900	3811690	1405	1405	1405	1405	100
655	20231207	090800	3671190	1414	1414	1414	1414	0
656	20231207	090700	3671190	1414	1414	1414	1414	0
657	20231207	090600	3671190	1414	1414	1414	1414	0
658	20231207	090500	3671190	1414	1403	1414	1391	91
659	20231207	090400	3544209	1419	1391	1419	1391	2130
660	20231207	090300	537182	1409	1409	1409	1409	0
661	20231207	090200	537182	1409	1409	1409	1409	0
662	20231207	090100	537182	1409	1409	1409	1409	10
663	20231207	090000	523092	1400	1404	1404	1400	373