KissMeData/047770/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	192700	46348823	1757	1757	1757	1757	1090
3	20231204	192600	46348823	1757	1757	1757	1757	0
4	20231204	192500	46348823	1757	1757	1757	1757	0
5	20231204	192400	46348823	1757	1757	1757	1757	0
6	20231204	192300	46348823	1757	1757	1757	1757	0
7	20231204	192200	46348823	1757	1757	1757	1757	0
8	20231204	192100	46348823	1757	1757	1757	1757	0
9	20231204	192000	46348823	1757	1757	1757	1757	0
10	20231204	191900	46348823	1757	1757	1757	1757	0
11	20231204	191800	46348823	1757	1757	1757	1757	0
12	20231204	191700	46348823	1757	1757	1757	1757	0
13	20231204	191600	46348823	1757	1757	1757	1757	0
14	20231204	191500	46348823	1757	1757	1757	1757	0
15	20231204	191400	46348823	1757	1757	1757	1757	0
16	20231204	191300	46348823	1757	1757	1757	1757	0
17	20231204	191200	46348823	1757	1757	1757	1757	0
18	20231204	191100	46348823	1757	1757	1757	1757	0
19	20231204	191000	46348823	1757	1757	1757	1757	0
20	20231204	190900	46348823	1757	1757	1757	1757	0
21	20231204	190800	46348823	1757	1757	1757	1757	0
22	20231204	190700	46348823	1757	1757	1757	1757	0
23	20231204	190600	46348823	1757	1757	1757	1757	0
24	20231204	190500	46348823	1757	1757	1757	1757	0
25	20231204	190400	46348823	1757	1757	1757	1757	0
26	20231204	190300	46348823	1757	1757	1757	1757	0
27	20231204	190200	46348823	1757	1757	1757	1757	0
28	20231204	190100	46348823	1757	1757	1757	1757	0
29	20231204	190000	46348823	1757	1757	1757	1757	0
30	20231204	185900	46348823	1757	1757	1757	1757	0
31	20231204	185800	46348823	1757	1757	1757	1757	0
32	20231204	185700	46348823	1757	1757	1757	1757	1090
33	20231204	185600	46348823	1757	1757	1757	1757	0
34	20231204	185500	46348823	1757	1757	1757	1757	0
35	20231204	185400	46348823	1757	1757	1757	1757	0
36	20231204	185300	46348823	1757	1757	1757	1757	0
37	20231204	185200	46348823	1757	1757	1757	1757	0
38	20231204	185100	46348823	1757	1757	1757	1757	0
39	20231204	185000	46348823	1757	1757	1757	1757	0
40	20231204	184900	46348823	1757	1757	1757	1757	0
41	20231204	184800	46348823	1757	1757	1757	1757	0
42	20231204	184700	46348823	1757	1757	1757	1757	0
43	20231204	184600	46348823	1757	1757	1757	1757	0
44	20231204	184500	46348823	1757	1757	1757	1757	0
45	20231204	184400	46348823	1757	1757	1757	1757	0
46	20231204	184300	46348823	1757	1757	1757	1757	0
47	20231204	184200	46348823	1757	1757	1757	1757	0
48	20231204	184100	46348823	1757	1757	1757	1757	0
49	20231204	184000	46348823	1757	1757	1757	1757	0
50	20231204	183900	46348823	1757	1757	1757	1757	0
51	20231204	183800	46348823	1757	1757	1757	1757	0
52	20231204	183700	46348823	1757	1757	1757	1757	0
53	20231204	183600	46348823	1757	1757	1757	1757	0
54	20231204	183500	46348823	1757	1757	1757	1757	0
55	20231204	183400	46348823	1757	1757	1757	1757	0
56	20231204	183300	46348823	1757	1757	1757	1757	0
57	20231204	183200	46348823	1757	1757	1757	1757	0
58	20231204	183100	46348823	1757	1757	1757	1757	0
59	20231204	183000	46348823	1757	1757	1757	1757	0
60	20231204	182900	46348823	1757	1757	1757	1757	0
61	20231204	182800	46348823	1757	1757	1757	1757	0
62	20231204	182700	46348823	1757	1757	1757	1757	1090
63	20231204	182600	46348823	1757	1757	1757	1757	0
64	20231204	182500	46348823	1757	1757	1757	1757	0
65	20231204	182400	46348823	1757	1757	1757	1757	0
66	20231204	182300	46348823	1757	1757	1757	1757	0
67	20231204	182200	46348823	1757	1757	1757	1757	0
68	20231204	182100	46348823	1757	1757	1757	1757	0
69	20231204	182000	46348823	1757	1757	1757	1757	0
70	20231204	181900	46348823	1757	1757	1757	1757	0
71	20231204	181800	46348823	1757	1757	1757	1757	0
72	20231204	181700	46348823	1757	1757	1757	1757	0
73	20231204	181600	46348823	1757	1757	1757	1757	0
74	20231204	181500	46348823	1757	1757	1757	1757	0
75	20231204	181400	46348823	1757	1757	1757	1757	0
76	20231204	181300	46348823	1757	1757	1757	1757	0
77	20231204	181200	46348823	1757	1757	1757	1757	0
78	20231204	181100	46348823	1757	1757	1757	1757	0
79	20231204	181000	46348823	1757	1757	1757	1757	0
80	20231204	180900	46348823	1757	1757	1757	1757	0
81	20231204	180800	46348823	1757	1757	1757	1757	0
82	20231204	180700	46348823	1757	1757	1757	1757	0
83	20231204	180600	46348823	1757	1757	1757	1757	0
84	20231204	180500	46348823	1757	1757	1757	1757	0
85	20231204	180400	46348823	1757	1757	1757	1757	0
86	20231204	180300	46348823	1757	1757	1757	1757	0
87	20231204	180200	46348823	1757	1757	1757	1757	0
88	20231204	180100	46348823	1757	1757	1757	1757	0
89	20231204	180000	46348823	1757	1757	1757	1757	0
90	20231204	175900	46348823	1757	1757	1757	1757	0
91	20231204	175800	46348823	1757	1757	1757	1757	0
92	20231204	175700	46348823	1757	1757	1757	1757	1090
93	20231204	175600	46348823	1757	1757	1757	1757	0
94	20231204	175500	46348823	1757	1757	1757	1757	0
95	20231204	175400	46348823	1757	1757	1757	1757	0
96	20231204	175300	46348823	1757	1757	1757	1757	0
97	20231204	175200	46348823	1757	1757	1757	1757	0
98	20231204	175100	46348823	1757	1757	1757	1757	0
99	20231204	175000	46348823	1757	1757	1757	1757	0
100	20231204	174900	46348823	1757	1757	1757	1757	0
101	20231204	174800	46348823	1757	1757	1757	1757	0
102	20231204	174700	46348823	1757	1757	1757	1757	0
103	20231204	174600	46348823	1757	1757	1757	1757	0
104	20231204	174500	46348823	1757	1757	1757	1757	0
105	20231204	174400	46348823	1757	1757	1757	1757	0
106	20231204	174300	46348823	1757	1757	1757	1757	0
107	20231204	174200	46348823	1757	1757	1757	1757	0
108	20231204	174100	46348823	1757	1757	1757	1757	0
109	20231204	174000	46348823	1757	1757	1757	1757	0
110	20231204	173900	46348823	1757	1757	1757	1757	0
111	20231204	173800	46348823	1757	1757	1757	1757	0
112	20231204	173700	46348823	1757	1757	1757	1757	0
113	20231204	173600	46348823	1757	1757	1757	1757	0
114	20231204	173500	46348823	1757	1757	1757	1757	0
115	20231204	173400	46348823	1757	1757	1757	1757	0
116	20231204	173300	46348823	1757	1757	1757	1757	0
117	20231204	173200	46348823	1757	1757	1757	1757	0
118	20231204	173100	46348823	1757	1757	1757	1757	0
119	20231204	173000	46348823	1757	1757	1757	1757	0
120	20231204	172900	46348823	1757	1757	1757	1757	0
121	20231204	172800	46348823	1757	1757	1757	1757	0
122	20231204	172700	46348823	1757	1757	1757	1757	1090
123	20231204	172600	46348823	1757	1757	1757	1757	0
124	20231204	172500	46348823	1757	1757	1757	1757	0
125	20231204	172400	46348823	1757	1757	1757	1757	0
126	20231204	172300	46348823	1757	1757	1757	1757	0
127	20231204	172200	46348823	1757	1757	1757	1757	0
128	20231204	172100	46348823	1757	1757	1757	1757	0
129	20231204	172000	46348823	1757	1757	1757	1757	0
130	20231204	171900	46348823	1757	1757	1757	1757	0
131	20231204	171800	46348823	1757	1757	1757	1757	0
132	20231204	171700	46348823	1757	1757	1757	1757	0
133	20231204	171600	46348823	1757	1757	1757	1757	0
134	20231204	171500	46348823	1757	1757	1757	1757	0
135	20231204	171400	46348823	1757	1757	1757	1757	0
136	20231204	171300	46348823	1757	1757	1757	1757	0
137	20231204	171200	46348823	1757	1757	1757	1757	0
138	20231204	171100	46348823	1757	1757	1757	1757	0
139	20231204	171000	46348823	1757	1757	1757	1757	0
140	20231204	170900	46348823	1757	1757	1757	1757	0
141	20231204	170800	46348823	1757	1757	1757	1757	0
142	20231204	170700	46348823	1757	1757	1757	1757	0
143	20231204	170600	46348823	1757	1757	1757	1757	0
144	20231204	170500	46348823	1757	1757	1757	1757	0
145	20231204	170400	46348823	1757	1757	1757	1757	0
146	20231204	170300	46348823	1757	1757	1757	1757	0
147	20231204	170200	46348823	1757	1757	1757	1757	0
148	20231204	170100	46348823	1757	1757	1757	1757	0
149	20231204	170000	46348823	1757	1757	1757	1757	0
150	20231204	165900	46348823	1757	1757	1757	1757	0
151	20231204	165800	46348823	1757	1757	1757	1757	0
152	20231204	165700	46348823	1757	1757	1757	1757	1090
153	20231204	165600	46348823	1757	1757	1757	1757	0
154	20231204	165500	46348823	1757	1757	1757	1757	0
155	20231204	165400	46348823	1757	1757	1757	1757	0
156	20231204	165300	46348823	1757	1757	1757	1757	0
157	20231204	165200	46348823	1757	1757	1757	1757	0
158	20231204	165100	46348823	1757	1757	1757	1757	0
159	20231204	165000	46348823	1757	1757	1757	1757	0
160	20231204	164900	46348823	1757	1757	1757	1757	0
161	20231204	164800	46348823	1757	1757	1757	1757	0
162	20231204	164700	46348823	1757	1757	1757	1757	0
163	20231204	164600	46348823	1757	1757	1757	1757	0
164	20231204	164500	46348823	1757	1757	1757	1757	0
165	20231204	164400	46348823	1757	1757	1757	1757	0
166	20231204	164300	46348823	1757	1757	1757	1757	0
167	20231204	164200	46348823	1757	1757	1757	1757	0
168	20231204	164100	46348823	1757	1757	1757	1757	0
169	20231204	164000	46348823	1757	1757	1757	1757	0
170	20231204	163900	46348823	1757	1757	1757	1757	0
171	20231204	163800	46348823	1757	1757	1757	1757	0
172	20231204	163700	46348823	1757	1757	1757	1757	0
173	20231204	163600	46348823	1757	1757	1757	1757	0
174	20231204	163500	46348823	1757	1757	1757	1757	0
175	20231204	163400	46348823	1757	1757	1757	1757	0
176	20231204	163300	46348823	1757	1757	1757	1757	0
177	20231204	163200	46348823	1757	1757	1757	1757	0
178	20231204	163100	46348823	1757	1757	1757	1757	0
179	20231204	163000	46348823	1757	1757	1757	1757	0
180	20231204	162900	46348823	1757	1757	1757	1757	0
181	20231204	162800	46348823	1757	1757	1757	1757	0
182	20231204	162700	46348823	1757	1757	1757	1757	1090
183	20231204	162600	46348823	1757	1757	1757	1757	0
184	20231204	162500	46348823	1757	1757	1757	1757	0
185	20231204	162400	46348823	1757	1757	1757	1757	0
186	20231204	162300	46348823	1757	1757	1757	1757	0
187	20231204	162200	46348823	1757	1757	1757	1757	0
188	20231204	162100	46348823	1757	1757	1757	1757	0
189	20231204	162000	46348823	1757	1757	1757	1757	0
190	20231204	161900	46348823	1757	1757	1757	1757	0
191	20231204	161800	46348823	1757	1757	1757	1757	0
192	20231204	161700	46348823	1757	1757	1757	1757	0
193	20231204	161600	46348823	1757	1757	1757	1757	0
194	20231204	161500	46348823	1757	1757	1757	1757	0
195	20231204	161400	46348823	1757	1757	1757	1757	0
196	20231204	161300	46348823	1757	1757	1757	1757	0
197	20231204	161200	46348823	1757	1757	1757	1757	0
198	20231204	161100	46348823	1757	1757	1757	1757	0
199	20231204	161000	46348823	1757	1757	1757	1757	0
200	20231204	160900	46348823	1757	1757	1757	1757	0
201	20231204	160800	46348823	1757	1757	1757	1757	0
202	20231204	160700	46348823	1757	1757	1757	1757	0
203	20231204	160600	46348823	1757	1757	1757	1757	0
204	20231204	160500	46348823	1757	1757	1757	1757	0
205	20231204	160400	46348823	1757	1757	1757	1757	0
206	20231204	160300	46348823	1757	1757	1757	1757	0
207	20231204	160200	46348823	1757	1757	1757	1757	0
208	20231204	160100	46348823	1757	1757	1757	1757	0
209	20231204	160000	46348823	1757	1757	1757	1757	0
210	20231204	155900	46348823	1757	1757	1757	1757	0
211	20231204	155800	46348823	1757	1757	1757	1757	0
212	20231204	155700	46348823	1757	1757	1757	1757	1090
213	20231204	155600	46348823	1757	1757	1757	1757	0
214	20231204	155500	46348823	1757	1757	1757	1757	0
215	20231204	155400	46348823	1757	1757	1757	1757	0
216	20231204	155300	46348823	1757	1757	1757	1757	0
217	20231204	155200	46348823	1757	1757	1757	1757	0
218	20231204	155100	46348823	1757	1757	1757	1757	0
219	20231204	155000	46348823	1757	1757	1757	1757	0
220	20231204	154900	46348823	1757	1757	1757	1757	0
221	20231204	154800	46348823	1757	1757	1757	1757	0
222	20231204	154700	46348823	1757	1757	1757	1757	0
223	20231204	154600	46348823	1757	1757	1757	1757	0
224	20231204	154500	46348823	1757	1757	1757	1757	0
225	20231204	154400	46348823	1757	1757	1757	1757	0
226	20231204	154300	46348823	1757	1757	1757	1757	0
227	20231204	154200	46348823	1757	1757	1757	1757	0
228	20231204	154100	46348823	1757	1757	1757	1757	0
229	20231204	154000	46348823	1757	1757	1757	1757	0
230	20231204	153900	46348823	1757	1757	1757	1757	0
231	20231204	153800	46348823	1757	1757	1757	1757	0
232	20231204	153700	46348823	1757	1757	1757	1757	0
233	20231204	153600	46348823	1757	1757	1757	1757	0
234	20231204	153500	46348823	1757	1757	1757	1757	0
235	20231204	153400	46348823	1757	1757	1757	1757	0
236	20231204	153300	46348823	1757	1757	1757	1757	0
237	20231204	153200	46348823	1757	1757	1757	1757	0
238	20231204	153100	46348823	1757	1757	1757	1757	0
239	20231204	153000	46348823	1757	1757	1757	1757	1090
240	20231204	152900	44433693	1764	1764	1764	1764	0
241	20231204	152800	44433693	1764	1764	1764	1764	0
242	20231204	152700	44433693	1764	1764	1764	1764	0
243	20231204	152600	44433693	1764	1764	1764	1764	0
244	20231204	152500	44433693	1764	1764	1764	1764	0
245	20231204	152400	44433693	1764	1764	1764	1764	0
246	20231204	152300	44433693	1764	1764	1764	1764	0
247	20231204	152200	44433693	1764	1764	1764	1764	0
248	20231204	152100	44433693	1764	1764	1764	1764	0
249	20231204	152000	44433693	1764	1764	1764	1764	0
250	20231204	151900	44433693	1764	1763	1764	1763	31
251	20231204	151800	44379039	1763	1763	1763	1763	0
252	20231204	151700	44379039	1763	1758	1763	1758	2
253	20231204	151600	44375518	1763	1763	1763	1763	10
254	20231204	151500	44357888	1763	1763	1763	1763	0
255	20231204	151400	44357888	1763	1763	1763	1763	0
256	20231204	151300	44357888	1763	1763	1763	1763	0
257	20231204	151200	44357888	1763	1763	1763	1763	1
258	20231204	151100	44356125	1760	1760	1760	1760	0
259	20231204	151000	44356125	1760	1760	1760	1760	0
260	20231204	150900	44356125	1760	1760	1760	1760	0
261	20231204	150800	44356125	1760	1760	1760	1760	100
262	20231204	150700	44180125	1764	1764	1764	1764	0
263	20231204	150600	44180125	1764	1764	1764	1764	0
264	20231204	150500	44180125	1764	1764	1764	1764	0
265	20231204	150400	44180125	1764	1764	1764	1764	1
266	20231204	150300	44178361	1763	1763	1763	1763	113
267	20231204	150200	43979142	1763	1763	1763	1763	0
268	20231204	150100	43979142	1763	1763	1763	1759	95
269	20231204	150000	43812021	1758	1763	1763	1758	55
270	20231204	145900	43715306	1759	1763	1763	1759	38
271	20231204	145800	43648456	1763	1763	1763	1763	0
272	20231204	145700	43648456	1763	1763	1763	1763	0
273	20231204	145600	43648456	1763	1763	1763	1763	0
274	20231204	145500	43648456	1763	1763	1763	1763	0
275	20231204	145400	43648456	1763	1763	1763	1763	0
276	20231204	145300	43648456	1763	1763	1763	1763	0
277	20231204	145200	43648456	1763	1763	1763	1763	20
278	20231204	145100	43613196	1763	1763	1763	1763	10
279	20231204	145000	43595566	1763	1757	1763	1757	272
280	20231204	144900	43117014	1757	1763	1763	1757	31
281	20231204	144800	43062367	1763	1763	1763	1763	0
282	20231204	144700	43062367	1763	1763	1763	1763	0
283	20231204	144600	43062367	1763	1763	1763	1758	12
284	20231204	144500	43041261	1758	1758	1758	1758	0
285	20231204	144400	43041261	1758	1758	1758	1758	60
286	20231204	144300	42935781	1763	1763	1763	1758	96
287	20231204	144200	42766992	1758	1758	1758	1758	22
288	20231204	144100	42728316	1763	1763	1763	1763	0
289	20231204	144000	42728316	1763	1763	1763	1763	0
290	20231204	143900	42728316	1763	1763	1763	1763	1
291	20231204	143800	42726553	1763	1763	1763	1763	0
292	20231204	143700	42726553	1763	1763	1763	1763	0
293	20231204	143600	42726553	1763	1763	1763	1763	0
294	20231204	143500	42726553	1763	1763	1763	1763	0
295	20231204	143400	42726553	1763	1763	1763	1763	4
296	20231204	143300	42719501	1763	1763	1763	1763	0
297	20231204	143200	42719501	1763	1763	1763	1763	0
298	20231204	143100	42719501	1763	1763	1763	1763	1
299	20231204	143000	42717738	1758	1763	1763	1758	54
300	20231204	142900	42622656	1764	1764	1764	1764	0
301	20231204	142800	42622656	1764	1764	1764	1764	0
302	20231204	142700	42622656	1764	1764	1764	1764	0
303	20231204	142600	42622656	1764	1764	1764	1764	0
304	20231204	142500	42622656	1764	1764	1764	1764	0
305	20231204	142400	42622656	1764	1764	1764	1764	0
306	20231204	142300	42622656	1764	1764	1764	1764	0
307	20231204	142200	42622656	1764	1764	1764	1764	0
308	20231204	142100	42622656	1764	1764	1764	1764	0
309	20231204	142000	42622656	1764	1764	1764	1764	0
310	20231204	141900	42622656	1764	1764	1764	1764	0
311	20231204	141800	42622656	1764	1764	1764	1759	3
312	20231204	141700	42617369	1760	1763	1764	1760	32
313	20231204	141600	42560955	1764	1764	1764	1764	0
314	20231204	141500	42560955	1764	1764	1764	1764	0
315	20231204	141400	42560955	1764	1764	1764	1764	0
316	20231204	141300	42560955	1764	1764	1764	1764	0
317	20231204	141200	42560955	1764	1764	1764	1764	0
318	20231204	141100	42560955	1764	1764	1764	1764	0
319	20231204	141000	42560955	1764	1764	1764	1764	5
320	20231204	140900	42552135	1764	1764	1764	1764	1
321	20231204	140800	42550371	1763	1763	1763	1763	0
322	20231204	140700	42550371	1763	1763	1763	1763	0
323	20231204	140600	42550371	1763	1763	1763	1763	0
324	20231204	140500	42550371	1763	1763	1763	1763	8
325	20231204	140400	42536267	1759	1759	1759	1759	6
326	20231204	140300	42525713	1758	1763	1763	1758	277
327	20231204	140200	42038476	1759	1759	1759	1759	4
328	20231204	140100	42031440	1764	1764	1764	1764	0
329	20231204	140000	42031440	1764	1764	1764	1764	0
330	20231204	135900	42031440	1764	1764	1764	1764	0
331	20231204	135800	42031440	1764	1764	1764	1764	0
332	20231204	135700	42031440	1764	1764	1764	1764	0
333	20231204	135600	42031440	1764	1764	1764	1764	0
334	20231204	135500	42031440	1764	1764	1764	1764	0
335	20231204	135400	42031440	1764	1764	1764	1764	0
336	20231204	135300	42031440	1764	1764	1764	1764	0
337	20231204	135200	42031440	1764	1764	1764	1764	0
338	20231204	135100	42031440	1764	1764	1764	1764	0
339	20231204	135000	42031440	1764	1764	1764	1764	0
340	20231204	134900	42031440	1764	1764	1764	1764	0
341	20231204	134800	42031440	1764	1764	1764	1764	1
342	20231204	134700	42029676	1764	1763	1764	1763	16
343	20231204	134600	42001467	1764	1764	1764	1764	0
344	20231204	134500	42001467	1764	1764	1764	1764	0
345	20231204	134400	42001467	1764	1764	1764	1764	0
346	20231204	134300	42001467	1764	1764	1764	1764	11
347	20231204	134200	41982063	1764	1764	1764	1764	0
348	20231204	134100	41982063	1764	1764	1764	1764	0
349	20231204	134000	41982063	1764	1764	1764	1764	0
350	20231204	133900	41982063	1764	1764	1764	1764	0
351	20231204	133800	41982063	1764	1764	1764	1764	0
352	20231204	133700	41982063	1764	1764	1764	1764	0
353	20231204	133600	41982063	1764	1764	1764	1764	44
354	20231204	133500	41904447	1764	1764	1764	1764	0
355	20231204	133400	41904447	1764	1764	1764	1764	0
356	20231204	133300	41904447	1764	1764	1764	1764	0
357	20231204	133200	41904447	1764	1764	1764	1764	1
358	20231204	133100	41902683	1764	1758	1764	1758	3
359	20231204	133000	41897403	1766	1766	1766	1766	0
360	20231204	132900	41897403	1766	1766	1766	1766	0
361	20231204	132800	41897403	1766	1766	1766	1766	0
362	20231204	132700	41897403	1766	1766	1766	1766	0
363	20231204	132600	41897403	1766	1766	1766	1766	0
364	20231204	132500	41897403	1766	1766	1766	1766	0
365	20231204	132400	41897403	1766	1766	1766	1766	0
366	20231204	132300	41897403	1766	1766	1766	1766	0
367	20231204	132200	41897403	1766	1766	1766	1766	0
368	20231204	132100	41897403	1766	1766	1766	1766	0
369	20231204	132000	41897403	1766	1766	1766	1766	0
370	20231204	131900	41897403	1766	1766	1766	1766	0
371	20231204	131800	41897403	1766	1766	1766	1766	0
372	20231204	131700	41897403	1766	1766	1766	1766	0
373	20231204	131600	41897403	1766	1764	1768	1758	2940
374	20231204	131500	36705684	1763	1763	1763	1763	3
375	20231204	131400	36700395	1764	1764	1764	1764	0
376	20231204	131300	36700395	1764	1764	1764	1764	0
377	20231204	131200	36700395	1764	1764	1764	1764	0
378	20231204	131100	36700395	1764	1764	1764	1764	0
379	20231204	131000	36700395	1764	1764	1764	1764	0
380	20231204	130900	36700395	1764	1764	1764	1764	0
381	20231204	130800	36700395	1764	1764	1764	1764	0
382	20231204	130700	36700395	1764	1764	1764	1764	0
383	20231204	130600	36700395	1764	1764	1764	1764	0
384	20231204	130500	36700395	1764	1764	1764	1764	0
385	20231204	130400	36700395	1764	1764	1764	1764	0
386	20231204	130300	36700395	1764	1764	1764	1764	0
387	20231204	130200	36700395	1764	1764	1764	1764	0
388	20231204	130100	36700395	1764	1764	1764	1764	11
389	20231204	130000	36680991	1758	1758	1758	1758	0
390	20231204	125900	36680991	1758	1758	1758	1758	0
391	20231204	125800	36680991	1758	1758	1758	1758	0
392	20231204	125700	36680991	1758	1758	1758	1758	0
393	20231204	125600	36680991	1758	1761	1761	1758	2512
394	20231204	125500	32259688	1761	1761	1761	1761	0
395	20231204	125400	32259688	1761	1761	1761	1761	2105
396	20231204	125300	28552783	1764	1764	1764	1764	0
397	20231204	125200	28552783	1764	1764	1764	1764	0
398	20231204	125100	28552783	1764	1764	1764	1764	0
399	20231204	125000	28552783	1764	1764	1764	1764	0
400	20231204	124900	28552783	1764	1764	1764	1764	0
401	20231204	124800	28552783	1764	1764	1764	1764	0
402	20231204	124700	28552783	1764	1764	1764	1764	20
403	20231204	124600	28517503	1764	1764	1764	1764	100
404	20231204	124500	28341103	1765	1765	1765	1765	0
405	20231204	124400	28341103	1765	1765	1765	1765	0
406	20231204	124300	28341103	1765	1765	1765	1765	0
407	20231204	124200	28341103	1765	1765	1765	1765	0
408	20231204	124100	28341103	1765	1765	1765	1765	0
409	20231204	124000	28341103	1765	1765	1765	1765	0
410	20231204	123900	28341103	1765	1765	1765	1765	0
411	20231204	123800	28341103	1765	1765	1765	1765	0
412	20231204	123700	28341103	1765	1765	1765	1765	0
413	20231204	123600	28341103	1765	1765	1765	1765	0
414	20231204	123500	28341103	1765	1765	1765	1765	0
415	20231204	123400	28341103	1765	1765	1765	1765	0
416	20231204	123300	28341103	1765	1765	1765	1765	0
417	20231204	123200	28341103	1765	1766	1766	1765	104
418	20231204	123100	28157541	1767	1768	1768	1767	2
419	20231204	123000	28154006	1769	1769	1769	1769	0
420	20231204	122900	28154006	1769	1769	1769	1769	19
421	20231204	122800	28120395	1769	1769	1769	1769	0
422	20231204	122700	28120395	1769	1769	1769	1769	1
423	20231204	122600	28118626	1769	1766	1769	1766	104
424	20231204	122500	27934956	1766	1766	1766	1766	0
425	20231204	122400	27934956	1766	1765	1766	1765	99
426	20231204	122300	27760220	1765	1765	1765	1765	0
427	20231204	122200	27760220	1765	1765	1765	1765	44
428	20231204	122100	27682560	1765	1764	1765	1764	101
429	20231204	122000	27504392	1764	1764	1764	1764	41
430	20231204	121900	27432068	1764	1764	1764	1764	100
431	20231204	121800	27255668	1765	1765	1765	1765	0
432	20231204	121700	27255668	1765	1765	1765	1765	0
433	20231204	121600	27255668	1765	1765	1765	1765	0
434	20231204	121500	27255668	1765	1765	1765	1765	0
435	20231204	121400	27255668	1765	1765	1765	1765	0
436	20231204	121300	27255668	1765	1765	1765	1765	100
437	20231204	121200	27079168	1765	1765	1765	1765	0
438	20231204	121100	27079168	1765	1765	1765	1765	0
439	20231204	121000	27079168	1765	1764	1765	1764	18
440	20231204	120900	27047413	1761	1765	1765	1761	191
441	20231204	120800	26710454	1765	1765	1765	1765	73
442	20231204	120700	26581609	1761	1765	1765	1761	212
443	20231204	120600	26207477	1765	1765	1765	1765	0
444	20231204	120500	26207477	1765	1765	1765	1765	4
445	20231204	120400	26200417	1765	1765	1765	1765	18
446	20231204	120300	26168647	1765	1765	1765	1765	0
447	20231204	120200	26168647	1765	1765	1765	1765	0
448	20231204	120100	26168647	1765	1765	1765	1765	0
449	20231204	120000	26168647	1765	1765	1765	1762	55
450	20231204	115900	26071578	1762	1765	1765	1762	166
451	20231204	115800	25778609	1763	1765	1765	1763	40
452	20231204	115700	25708013	1765	1765	1765	1765	0
453	20231204	115600	25708013	1765	1765	1765	1765	0
454	20231204	115500	25708013	1765	1765	1765	1765	0
455	20231204	115400	25708013	1765	1765	1765	1765	0
456	20231204	115300	25708013	1765	1765	1765	1765	0
457	20231204	115200	25708013	1765	1765	1765	1765	0
458	20231204	115100	25708013	1765	1765	1765	1765	0
459	20231204	115000	25708013	1765	1765	1765	1765	1
460	20231204	114900	25706248	1765	1765	1765	1765	1
461	20231204	114800	25704483	1765	1765	1765	1765	1
462	20231204	114700	25702718	1765	1765	1765	1765	0
463	20231204	114600	25702718	1765	1765	1765	1765	0
464	20231204	114500	25702718	1765	1765	1765	1765	0
465	20231204	114400	25702718	1765	1765	1765	1765	0
466	20231204	114300	25702718	1765	1765	1765	1765	0
467	20231204	114200	25702718	1765	1765	1765	1765	0
468	20231204	114100	25702718	1765	1765	1765	1763	33
469	20231204	114000	25644477	1765	1765	1765	1765	0
470	20231204	113900	25644477	1765	1765	1765	1765	0
471	20231204	113800	25644477	1765	1765	1765	1765	0
472	20231204	113700	25644477	1765	1765	1765	1765	0
473	20231204	113600	25644477	1765	1765	1765	1765	0
474	20231204	113500	25644477	1765	1765	1765	1765	0
475	20231204	113400	25644477	1765	1765	1765	1765	0
476	20231204	113300	25644477	1765	1765	1765	1765	18
477	20231204	113200	25612707	1765	1765	1765	1765	0
478	20231204	113100	25612707	1765	1765	1765	1765	0
479	20231204	113000	25612707	1765	1765	1765	1765	0
480	20231204	112900	25612707	1765	1765	1765	1765	0
481	20231204	112800	25612707	1765	1765	1765	1765	0
482	20231204	112700	25612707	1765	1765	1765	1765	0
483	20231204	112600	25612707	1765	1765	1765	1765	0
484	20231204	112500	25612707	1765	1765	1765	1765	177
485	20231204	112400	25300302	1765	1765	1765	1765	1
486	20231204	112300	25298537	1761	1761	1761	1761	0
487	20231204	112200	25298537	1761	1761	1761	1761	0
488	20231204	112100	25298537	1761	1761	1761	1761	0
489	20231204	112000	25298537	1761	1761	1761	1761	0
490	20231204	111900	25298537	1761	1761	1761	1761	0
491	20231204	111800	25298537	1761	1761	1761	1761	0
492	20231204	111700	25298537	1761	1761	1761	1760	60
493	20231204	111600	25192892	1765	1765	1765	1765	119
494	20231204	111500	24982857	1765	1765	1765	1765	100
495	20231204	111400	24806357	1765	1765	1765	1765	179
496	20231204	111300	24490422	1765	1765	1765	1765	108
497	20231204	111200	24299802	1765	1765	1765	1765	0
498	20231204	111100	24299802	1765	1765	1765	1765	11
499	20231204	111000	24280387	1765	1765	1765	1765	12
500	20231204	110900	24259207	1765	1765	1765	1765	0
501	20231204	110800	24259207	1765	1760	1765	1760	65
502	20231204	110700	24144620	1759	1760	1760	1759	114
503	20231204	110600	23943990	1764	1764	1764	1764	10
504	20231204	110500	23926350	1765	1765	1765	1765	0
505	20231204	110400	23926350	1765	1765	1765	1765	0
506	20231204	110300	23926350	1765	1765	1765	1765	0
507	20231204	110200	23926350	1765	1765	1765	1765	0
508	20231204	110100	23926350	1765	1765	1765	1765	0
509	20231204	110000	23926350	1765	1765	1765	1765	30
510	20231204	105900	23873400	1765	1765	1765	1765	50
511	20231204	105800	23785150	1765	1765	1765	1765	20
512	20231204	105700	23749850	1765	1765	1765	1765	30
513	20231204	105600	23696900	1765	1765	1765	1765	0
514	20231204	105500	23696900	1765	1765	1765	1765	0
515	20231204	105400	23696900	1765	1765	1765	1765	0
516	20231204	105300	23696900	1765	1765	1765	1765	0
517	20231204	105200	23696900	1765	1765	1765	1761	4
518	20231204	105100	23689844	1761	1761	1761	1761	0
519	20231204	105000	23689844	1761	1765	1765	1761	2
520	20231204	104900	23686318	1765	1765	1765	1765	0
521	20231204	104800	23686318	1765	1764	1765	1760	33
522	20231204	104700	23628141	1764	1764	1764	1764	0
523	20231204	104600	23628141	1764	1764	1764	1764	0
524	20231204	104500	23628141	1764	1765	1765	1764	2
525	20231204	104400	23624612	1761	1765	1765	1761	81
526	20231204	104300	23481654	1765	1765	1765	1765	0
527	20231204	104200	23481654	1765	1765	1765	1765	0
528	20231204	104100	23481654	1765	1765	1765	1765	0
529	20231204	104000	23481654	1765	1765	1765	1765	0
530	20231204	103900	23481654	1765	1765	1765	1765	0
531	20231204	103800	23481654	1765	1765	1765	1765	0
532	20231204	103700	23481654	1765	1765	1765	1761	20
533	20231204	103600	23446404	1760	1760	1760	1758	386
534	20231204	103500	22767080	1765	1765	1765	1765	0
535	20231204	103400	22767080	1765	1765	1765	1765	0
536	20231204	103300	22767080	1765	1765	1765	1765	0
537	20231204	103200	22767080	1765	1765	1765	1765	0
538	20231204	103100	22767080	1765	1765	1765	1765	0
539	20231204	103000	22767080	1765	1765	1765	1765	0
540	20231204	102900	22767080	1765	1765	1765	1765	0
541	20231204	102800	22767080	1765	1765	1765	1765	0
542	20231204	102700	22767080	1765	1765	1765	1765	0
543	20231204	102600	22767080	1765	1765	1765	1765	0
544	20231204	102500	22767080	1765	1765	1765	1765	0
545	20231204	102400	22767080	1765	1765	1765	1765	0
546	20231204	102300	22767080	1765	1765	1765	1765	0
547	20231204	102200	22767080	1765	1765	1765	1765	0
548	20231204	102100	22767080	1765	1765	1765	1765	0
549	20231204	102000	22767080	1765	1765	1765	1765	0
550	20231204	101900	22767080	1765	1765	1765	1765	0
551	20231204	101800	22767080	1765	1765	1765	1765	0
552	20231204	101700	22767080	1765	1765	1765	1765	0
553	20231204	101600	22767080	1765	1765	1765	1765	1
554	20231204	101500	22765315	1758	1760	1760	1758	3
555	20231204	101400	22760038	1765	1761	1765	1761	74
556	20231204	101300	22629717	1757	1757	1757	1757	0
557	20231204	101200	22629717	1757	1757	1757	1757	0
558	20231204	101100	22629717	1757	1759	1759	1757	31
559	20231204	101000	22575192	1757	1757	1757	1757	0
560	20231204	100900	22575192	1757	1762	1762	1757	1378
561	20231204	100800	20147546	1765	1765	1765	1765	0
562	20231204	100700	20147546	1765	1765	1765	1765	0
563	20231204	100600	20147546	1765	1765	1765	1765	0
564	20231204	100500	20147546	1765	1765	1765	1765	0
565	20231204	100400	20147546	1765	1765	1765	1765	0
566	20231204	100300	20147546	1765	1765	1765	1765	0
567	20231204	100200	20147546	1765	1765	1765	1765	0
568	20231204	100100	20147546	1765	1765	1765	1765	1
569	20231204	100000	20145781	1768	1768	1768	1768	0
570	20231204	095900	20145781	1768	1768	1768	1768	0
571	20231204	095800	20145781	1768	1768	1768	1768	0
572	20231204	095700	20145781	1768	1768	1768	1768	0
573	20231204	095600	20145781	1768	1768	1768	1768	0
574	20231204	095500	20145781	1768	1768	1768	1768	0
575	20231204	095400	20145781	1768	1768	1768	1768	64
576	20231204	095300	20032629	1769	1769	1769	1769	0
577	20231204	095200	20032629	1769	1769	1769	1769	0
578	20231204	095100	20032629	1769	1769	1769	1769	0
579	20231204	095000	20032629	1769	1769	1769	1769	0
580	20231204	094900	20032629	1769	1769	1769	1769	0
581	20231204	094800	20032629	1769	1769	1769	1769	0
582	20231204	094700	20032629	1769	1769	1769	1769	0
583	20231204	094600	20032629	1769	1769	1769	1769	0
584	20231204	094500	20032629	1769	1769	1769	1769	0
585	20231204	094400	20032629	1769	1769	1769	1769	0
586	20231204	094300	20032629	1769	1769	1769	1769	0
587	20231204	094200	20032629	1769	1769	1769	1769	0
588	20231204	094100	20032629	1769	1769	1769	1769	5
589	20231204	094000	20023784	1769	1769	1769	1769	0
590	20231204	093900	20023784	1769	1763	1769	1763	7
591	20231204	093800	20011432	1763	1763	1763	1763	0
592	20231204	093700	20011432	1763	1763	1763	1763	0
593	20231204	093600	20011432	1763	1763	1763	1763	0
594	20231204	093500	20011432	1763	1763	1763	1763	0
595	20231204	093400	20011432	1763	1763	1763	1763	0
596	20231204	093300	20011432	1763	1763	1763	1763	0
597	20231204	093200	20011432	1763	1763	1763	1763	0
598	20231204	093100	20011432	1763	1763	1763	1763	0
599	20231204	093000	20011432	1763	1763	1763	1763	0
600	20231204	092900	20011432	1763	1763	1763	1763	0
601	20231204	092800	20011432	1763	1763	1763	1763	0
602	20231204	092700	20011432	1763	1763	1763	1763	0
603	20231204	092600	20011432	1763	1763	1763	1763	0
604	20231204	092500	20011432	1763	1763	1763	1763	0
605	20231204	092400	20011432	1763	1763	1763	1763	1
606	20231204	092300	20009669	1753	1753	1753	1753	0
607	20231204	092200	20009669	1753	1753	1753	1753	0
608	20231204	092100	20009669	1753	1753	1753	1753	0
609	20231204	092000	20009669	1753	1753	1753	1753	0
610	20231204	091900	20009669	1753	1753	1753	1753	0
611	20231204	091800	20009669	1753	1753	1753	1753	0
612	20231204	091700	20009669	1753	1753	1753	1753	0
613	20231204	091600	20009669	1753	1753	1753	1753	0
614	20231204	091500	20009669	1753	1753	1753	1753	6
615	20231204	091400	19999151	1754	1754	1754	1754	0
616	20231204	091300	19999151	1754	1754	1755	1754	3281
617	20231204	091200	14244259	1751	1760	1760	1751	2320
618	20231204	091100	10176367	1754	1754	1754	1754	0
619	20231204	091000	10176367	1754	1760	1760	1754	3028
620	20231204	090900	4862647	1768	1768	1768	1768	0
621	20231204	090800	4862647	1768	1768	1768	1768	0
622	20231204	090700	4862647	1768	1768	1768	1768	50
623	20231204	090600	4774247	1771	1771	1771	1771	0
624	20231204	090500	4774247	1771	1771	1771	1771	1
625	20231204	090400	4772476	1757	1757	1757	1757	0
626	20231204	090300	4772476	1757	1757	1757	1757	1
627	20231204	090200	4770719	1755	1757	1757	1755	216
628	20231204	090100	4391443	1757	1764	1764	1757	2490
629	20231204	090000	1775	1775	1775	1775	1775	1