KissMeData/047770/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192800	70541720	1750	1750	1750	1750	294
3	20231211	192700	70541720	1750	1750	1750	1750	0
4	20231211	192600	70541720	1750	1750	1750	1750	0
5	20231211	192500	70541720	1750	1750	1750	1750	0
6	20231211	192400	70541720	1750	1750	1750	1750	0
7	20231211	192300	70541720	1750	1750	1750	1750	0
8	20231211	192200	70541720	1750	1750	1750	1750	0
9	20231211	192100	70541720	1750	1750	1750	1750	0
10	20231211	192000	70541720	1750	1750	1750	1750	0
11	20231211	191900	70541720	1750	1750	1750	1750	0
12	20231211	191800	70541720	1750	1750	1750	1750	0
13	20231211	191700	70541720	1750	1750	1750	1750	0
14	20231211	191600	70541720	1750	1750	1750	1750	0
15	20231211	191500	70541720	1750	1750	1750	1750	0
16	20231211	191400	70541720	1750	1750	1750	1750	0
17	20231211	191300	70541720	1750	1750	1750	1750	0
18	20231211	191200	70541720	1750	1750	1750	1750	0
19	20231211	191100	70541720	1750	1750	1750	1750	0
20	20231211	191000	70541720	1750	1750	1750	1750	0
21	20231211	190900	70541720	1750	1750	1750	1750	0
22	20231211	190800	70541720	1750	1750	1750	1750	0
23	20231211	190700	70541720	1750	1750	1750	1750	0
24	20231211	190600	70541720	1750	1750	1750	1750	0
25	20231211	190500	70541720	1750	1750	1750	1750	0
26	20231211	190400	70541720	1750	1750	1750	1750	0
27	20231211	190300	70541720	1750	1750	1750	1750	0
28	20231211	190200	70541720	1750	1750	1750	1750	0
29	20231211	190100	70541720	1750	1750	1750	1750	0
30	20231211	190000	70541720	1750	1750	1750	1750	0
31	20231211	185900	70541720	1750	1750	1750	1750	0
32	20231211	185800	70541720	1750	1750	1750	1750	294
33	20231211	185700	70541720	1750	1750	1750	1750	0
34	20231211	185600	70541720	1750	1750	1750	1750	0
35	20231211	185500	70541720	1750	1750	1750	1750	0
36	20231211	185400	70541720	1750	1750	1750	1750	0
37	20231211	185300	70541720	1750	1750	1750	1750	0
38	20231211	185200	70541720	1750	1750	1750	1750	0
39	20231211	185100	70541720	1750	1750	1750	1750	0
40	20231211	185000	70541720	1750	1750	1750	1750	0
41	20231211	184900	70541720	1750	1750	1750	1750	0
42	20231211	184800	70541720	1750	1750	1750	1750	0
43	20231211	184700	70541720	1750	1750	1750	1750	0
44	20231211	184600	70541720	1750	1750	1750	1750	0
45	20231211	184500	70541720	1750	1750	1750	1750	0
46	20231211	184400	70541720	1750	1750	1750	1750	0
47	20231211	184300	70541720	1750	1750	1750	1750	0
48	20231211	184200	70541720	1750	1750	1750	1750	0
49	20231211	184100	70541720	1750	1750	1750	1750	0
50	20231211	184000	70541720	1750	1750	1750	1750	0
51	20231211	183900	70541720	1750	1750	1750	1750	0
52	20231211	183800	70541720	1750	1750	1750	1750	0
53	20231211	183700	70541720	1750	1750	1750	1750	0
54	20231211	183600	70541720	1750	1750	1750	1750	0
55	20231211	183500	70541720	1750	1750	1750	1750	0
56	20231211	183400	70541720	1750	1750	1750	1750	0
57	20231211	183300	70541720	1750	1750	1750	1750	0
58	20231211	183200	70541720	1750	1750	1750	1750	0
59	20231211	183100	70541720	1750	1750	1750	1750	0
60	20231211	183000	70541720	1750	1750	1750	1750	0
61	20231211	182900	70541720	1750	1750	1750	1750	0
62	20231211	182800	70541720	1750	1750	1750	1750	294
63	20231211	182700	70541720	1750	1750	1750	1750	0
64	20231211	182600	70541720	1750	1750	1750	1750	0
65	20231211	182500	70541720	1750	1750	1750	1750	0
66	20231211	182400	70541720	1750	1750	1750	1750	0
67	20231211	182300	70541720	1750	1750	1750	1750	0
68	20231211	182200	70541720	1750	1750	1750	1750	0
69	20231211	182100	70541720	1750	1750	1750	1750	0
70	20231211	182000	70541720	1750	1750	1750	1750	0
71	20231211	181900	70541720	1750	1750	1750	1750	0
72	20231211	181800	70541720	1750	1750	1750	1750	0
73	20231211	181700	70541720	1750	1750	1750	1750	0
74	20231211	181600	70541720	1750	1750	1750	1750	0
75	20231211	181500	70541720	1750	1750	1750	1750	0
76	20231211	181400	70541720	1750	1750	1750	1750	0
77	20231211	181300	70541720	1750	1750	1750	1750	0
78	20231211	181200	70541720	1750	1750	1750	1750	0
79	20231211	181100	70541720	1750	1750	1750	1750	0
80	20231211	181000	70541720	1750	1750	1750	1750	0
81	20231211	180900	70541720	1750	1750	1750	1750	0
82	20231211	180800	70541720	1750	1750	1750	1750	0
83	20231211	180700	70541720	1750	1750	1750	1750	0
84	20231211	180600	70541720	1750	1750	1750	1750	0
85	20231211	180500	70541720	1750	1750	1750	1750	0
86	20231211	180400	70541720	1750	1750	1750	1750	0
87	20231211	180300	70541720	1750	1750	1750	1750	0
88	20231211	180200	70541720	1750	1750	1750	1750	0
89	20231211	180100	70541720	1750	1750	1750	1750	0
90	20231211	180000	70541720	1750	1750	1750	1750	0
91	20231211	175900	70541720	1750	1750	1750	1750	0
92	20231211	175800	70541720	1750	1750	1750	1750	294
93	20231211	175700	70541720	1750	1750	1750	1750	0
94	20231211	175600	70541720	1750	1750	1750	1750	0
95	20231211	175500	70541720	1750	1750	1750	1750	0
96	20231211	175400	70541720	1750	1750	1750	1750	0
97	20231211	175300	70541720	1750	1750	1750	1750	0
98	20231211	175200	70541720	1750	1750	1750	1750	0
99	20231211	175100	70541720	1750	1750	1750	1750	0
100	20231211	175000	70541720	1750	1750	1750	1750	0
101	20231211	174900	70541720	1750	1750	1750	1750	0
102	20231211	174800	70541720	1750	1750	1750	1750	0
103	20231211	174700	70541720	1750	1750	1750	1750	0
104	20231211	174600	70541720	1750	1750	1750	1750	0
105	20231211	174500	70541720	1750	1750	1750	1750	0
106	20231211	174400	70541720	1750	1750	1750	1750	0
107	20231211	174300	70541720	1750	1750	1750	1750	0
108	20231211	174200	70541720	1750	1750	1750	1750	0
109	20231211	174100	70541720	1750	1750	1750	1750	0
110	20231211	174000	70541720	1750	1750	1750	1750	0
111	20231211	173900	70541720	1750	1750	1750	1750	0
112	20231211	173800	70541720	1750	1750	1750	1750	0
113	20231211	173700	70541720	1750	1750	1750	1750	0
114	20231211	173600	70541720	1750	1750	1750	1750	0
115	20231211	173500	70541720	1750	1750	1750	1750	0
116	20231211	173400	70541720	1750	1750	1750	1750	0
117	20231211	173300	70541720	1750	1750	1750	1750	0
118	20231211	173200	70541720	1750	1750	1750	1750	0
119	20231211	173100	70541720	1750	1750	1750	1750	0
120	20231211	173000	70541720	1750	1750	1750	1750	0
121	20231211	172900	70541720	1750	1750	1750	1750	0
122	20231211	172800	70541720	1750	1750	1750	1750	294
123	20231211	172700	70541720	1750	1750	1750	1750	0
124	20231211	172600	70541720	1750	1750	1750	1750	0
125	20231211	172500	70541720	1750	1750	1750	1750	0
126	20231211	172400	70541720	1750	1750	1750	1750	0
127	20231211	172300	70541720	1750	1750	1750	1750	0
128	20231211	172200	70541720	1750	1750	1750	1750	0
129	20231211	172100	70541720	1750	1750	1750	1750	0
130	20231211	172000	70541720	1750	1750	1750	1750	0
131	20231211	171900	70541720	1750	1750	1750	1750	0
132	20231211	171800	70541720	1750	1750	1750	1750	0
133	20231211	171700	70541720	1750	1750	1750	1750	0
134	20231211	171600	70541720	1750	1750	1750	1750	0
135	20231211	171500	70541720	1750	1750	1750	1750	0
136	20231211	171400	70541720	1750	1750	1750	1750	0
137	20231211	171300	70541720	1750	1750	1750	1750	0
138	20231211	171200	70541720	1750	1750	1750	1750	0
139	20231211	171100	70541720	1750	1750	1750	1750	0
140	20231211	171000	70541720	1750	1750	1750	1750	0
141	20231211	170900	70541720	1750	1750	1750	1750	0
142	20231211	170800	70541720	1750	1750	1750	1750	0
143	20231211	170700	70541720	1750	1750	1750	1750	0
144	20231211	170600	70541720	1750	1750	1750	1750	0
145	20231211	170500	70541720	1750	1750	1750	1750	0
146	20231211	170400	70541720	1750	1750	1750	1750	0
147	20231211	170300	70541720	1750	1750	1750	1750	0
148	20231211	170200	70541720	1750	1750	1750	1750	0
149	20231211	170100	70541720	1750	1750	1750	1750	0
150	20231211	170000	70541720	1750	1750	1750	1750	0
151	20231211	165900	70541720	1750	1750	1750	1750	0
152	20231211	165800	70541720	1750	1750	1750	1750	294
153	20231211	165700	70541720	1750	1750	1750	1750	0
154	20231211	165600	70541720	1750	1750	1750	1750	0
155	20231211	165500	70541720	1750	1750	1750	1750	0
156	20231211	165400	70541720	1750	1750	1750	1750	0
157	20231211	165300	70541720	1750	1750	1750	1750	0
158	20231211	165200	70541720	1750	1750	1750	1750	0
159	20231211	165100	70541720	1750	1750	1750	1750	0
160	20231211	165000	70541720	1750	1750	1750	1750	0
161	20231211	164900	70541720	1750	1750	1750	1750	0
162	20231211	164800	70541720	1750	1750	1750	1750	0
163	20231211	164700	70541720	1750	1750	1750	1750	0
164	20231211	164600	70541720	1750	1750	1750	1750	0
165	20231211	164500	70541720	1750	1750	1750	1750	0
166	20231211	164400	70541720	1750	1750	1750	1750	0
167	20231211	164300	70541720	1750	1750	1750	1750	0
168	20231211	164200	70541720	1750	1750	1750	1750	0
169	20231211	164100	70541720	1750	1750	1750	1750	0
170	20231211	164000	70541720	1750	1750	1750	1750	0
171	20231211	163900	70541720	1750	1750	1750	1750	0
172	20231211	163800	70541720	1750	1750	1750	1750	0
173	20231211	163700	70541720	1750	1750	1750	1750	0
174	20231211	163600	70541720	1750	1750	1750	1750	0
175	20231211	163500	70541720	1750	1750	1750	1750	0
176	20231211	163400	70541720	1750	1750	1750	1750	0
177	20231211	163300	70541720	1750	1750	1750	1750	0
178	20231211	163200	70541720	1750	1750	1750	1750	0
179	20231211	163100	70541720	1750	1750	1750	1750	0
180	20231211	163000	70541720	1750	1750	1750	1750	0
181	20231211	162900	70541720	1750	1750	1750	1750	0
182	20231211	162800	70541720	1750	1750	1750	1750	294
183	20231211	162700	70541720	1750	1750	1750	1750	0
184	20231211	162600	70541720	1750	1750	1750	1750	0
185	20231211	162500	70541720	1750	1750	1750	1750	0
186	20231211	162400	70541720	1750	1750	1750	1750	0
187	20231211	162300	70541720	1750	1750	1750	1750	0
188	20231211	162200	70541720	1750	1750	1750	1750	0
189	20231211	162100	70541720	1750	1750	1750	1750	0
190	20231211	162000	70541720	1750	1750	1750	1750	0
191	20231211	161900	70541720	1750	1750	1750	1750	0
192	20231211	161800	70541720	1750	1750	1750	1750	0
193	20231211	161700	70541720	1750	1750	1750	1750	0
194	20231211	161600	70541720	1750	1750	1750	1750	0
195	20231211	161500	70541720	1750	1750	1750	1750	0
196	20231211	161400	70541720	1750	1750	1750	1750	0
197	20231211	161300	70541720	1750	1750	1750	1750	0
198	20231211	161200	70541720	1750	1750	1750	1750	0
199	20231211	161100	70541720	1750	1750	1750	1750	0
200	20231211	161000	70541720	1750	1750	1750	1750	0
201	20231211	160900	70541720	1750	1750	1750	1750	0
202	20231211	160800	70541720	1750	1750	1750	1750	0
203	20231211	160700	70541720	1750	1750	1750	1750	0
204	20231211	160600	70541720	1750	1750	1750	1750	0
205	20231211	160500	70541720	1750	1750	1750	1750	0
206	20231211	160400	70541720	1750	1750	1750	1750	0
207	20231211	160300	70541720	1750	1750	1750	1750	0
208	20231211	160200	70541720	1750	1750	1750	1750	0
209	20231211	160100	70541720	1750	1750	1750	1750	0
210	20231211	160000	70541720	1750	1750	1750	1750	0
211	20231211	155900	70541720	1750	1750	1750	1750	0
212	20231211	155800	70541720	1750	1750	1750	1750	294
213	20231211	155700	70541720	1750	1750	1750	1750	0
214	20231211	155600	70541720	1750	1750	1750	1750	0
215	20231211	155500	70541720	1750	1750	1750	1750	0
216	20231211	155400	70541720	1750	1750	1750	1750	0
217	20231211	155300	70541720	1750	1750	1750	1750	0
218	20231211	155200	70541720	1750	1750	1750	1750	0
219	20231211	155100	70541720	1750	1750	1750	1750	0
220	20231211	155000	70541720	1750	1750	1750	1750	0
221	20231211	154900	70541720	1750	1750	1750	1750	0
222	20231211	154800	70541720	1750	1750	1750	1750	0
223	20231211	154700	70541720	1750	1750	1750	1750	0
224	20231211	154600	70541720	1750	1750	1750	1750	0
225	20231211	154500	70541720	1750	1750	1750	1750	0
226	20231211	154400	70541720	1750	1750	1750	1750	0
227	20231211	154300	70541720	1750	1750	1750	1750	0
228	20231211	154200	70541720	1750	1750	1750	1750	0
229	20231211	154100	70541720	1750	1750	1750	1750	0
230	20231211	154000	70541720	1750	1750	1750	1750	0
231	20231211	153900	70541720	1750	1750	1750	1750	0
232	20231211	153800	70541720	1750	1750	1750	1750	0
233	20231211	153700	70541720	1750	1750	1750	1750	0
234	20231211	153600	70541720	1750	1750	1750	1750	0
235	20231211	153500	70541720	1750	1750	1750	1750	0
236	20231211	153400	70541720	1750	1750	1750	1750	0
237	20231211	153300	70541720	1750	1750	1750	1750	0
238	20231211	153200	70541720	1750	1750	1750	1750	0
239	20231211	153100	70541720	1750	1750	1750	1750	0
240	20231211	153000	70541720	1750	1750	1750	1750	294
241	20231211	152900	70027220	1752	1752	1752	1752	0
242	20231211	152800	70027220	1752	1752	1752	1752	0
243	20231211	152700	70027220	1752	1752	1752	1752	0
244	20231211	152600	70027220	1752	1752	1752	1752	0
245	20231211	152500	70027220	1752	1752	1752	1752	0
246	20231211	152400	70027220	1752	1752	1752	1752	0
247	20231211	152300	70027220	1752	1752	1752	1752	0
248	20231211	152200	70027220	1752	1752	1752	1752	0
249	20231211	152100	70027220	1752	1752	1752	1752	0
250	20231211	152000	70027220	1752	1752	1752	1752	0
251	20231211	151900	70027220	1752	1752	1752	1752	0
252	20231211	151800	70027220	1752	1752	1752	1752	0
253	20231211	151700	70027220	1752	1752	1752	1752	0
254	20231211	151600	70027220	1752	1752	1752	1752	0
255	20231211	151500	70027220	1752	1752	1752	1752	0
256	20231211	151400	70027220	1752	1752	1752	1752	0
257	20231211	151300	70027220	1752	1752	1752	1752	0
258	20231211	151200	70027220	1752	1752	1752	1752	0
259	20231211	151100	70027220	1752	1752	1752	1752	0
260	20231211	151000	70027220	1752	1752	1752	1752	0
261	20231211	150900	70027220	1752	1752	1752	1752	0
262	20231211	150800	70027220	1752	1752	1752	1752	0
263	20231211	150700	70027220	1752	1752	1752	1752	0
264	20231211	150600	70027220	1752	1752	1752	1752	0
265	20231211	150500	70027220	1752	1752	1752	1752	0
266	20231211	150400	70027220	1752	1752	1752	1752	3
267	20231211	150300	70021964	1752	1752	1752	1752	0
268	20231211	150200	70021964	1752	1752	1752	1752	0
269	20231211	150100	70021964	1752	1752	1752	1752	0
270	20231211	150000	70021964	1752	1752	1752	1752	0
271	20231211	145900	70021964	1752	1752	1752	1752	0
272	20231211	145800	70021964	1752	1752	1752	1752	0
273	20231211	145700	70021964	1752	1752	1752	1752	0
274	20231211	145600	70021964	1752	1752	1752	1752	0
275	20231211	145500	70021964	1752	1752	1752	1752	0
276	20231211	145400	70021964	1752	1752	1752	1752	0
277	20231211	145300	70021964	1752	1752	1752	1752	0
278	20231211	145200	70021964	1752	1752	1752	1752	0
279	20231211	145100	70021964	1752	1752	1752	1752	0
280	20231211	145000	70021964	1752	1752	1752	1752	1
281	20231211	144900	70020212	1750	1750	1750	1750	34
282	20231211	144800	69960712	1752	1752	1752	1752	0
283	20231211	144700	69960712	1752	1752	1752	1752	1
284	20231211	144600	69958960	1750	1750	1750	1750	0
285	20231211	144500	69958960	1750	1751	1751	1750	246
286	20231211	144400	69528356	1752	1752	1752	1752	0
287	20231211	144300	69528356	1752	1752	1752	1752	0
288	20231211	144200	69528356	1752	1752	1752	1752	0
289	20231211	144100	69528356	1752	1752	1752	1752	0
290	20231211	144000	69528356	1752	1752	1752	1752	0
291	20231211	143900	69528356	1752	1752	1752	1752	0
292	20231211	143800	69528356	1752	1752	1752	1752	3
293	20231211	143700	69523100	1752	1752	1752	1752	0
294	20231211	143600	69523100	1752	1752	1752	1752	0
295	20231211	143500	69523100	1752	1752	1752	1752	0
296	20231211	143400	69523100	1752	1752	1752	1752	0
297	20231211	143300	69523100	1752	1752	1752	1752	0
298	20231211	143200	69523100	1752	1752	1752	1752	0
299	20231211	143100	69523100	1752	1752	1752	1752	0
300	20231211	143000	69523100	1752	1752	1752	1752	0
301	20231211	142900	69523100	1752	1752	1752	1752	0
302	20231211	142800	69523100	1752	1752	1752	1752	0
303	20231211	142700	69523100	1752	1752	1752	1752	0
304	20231211	142600	69523100	1752	1752	1752	1752	0
305	20231211	142500	69523100	1752	1752	1752	1752	0
306	20231211	142400	69523100	1752	1752	1752	1752	0
307	20231211	142300	69523100	1752	1752	1752	1752	0
308	20231211	142200	69523100	1752	1752	1752	1752	0
309	20231211	142100	69523100	1752	1752	1752	1752	0
310	20231211	142000	69523100	1752	1752	1752	1752	0
311	20231211	141900	69523100	1752	1752	1752	1752	0
312	20231211	141800	69523100	1752	1752	1752	1752	0
313	20231211	141700	69523100	1752	1752	1752	1752	0
314	20231211	141600	69523100	1752	1752	1752	1752	0
315	20231211	141500	69523100	1752	1752	1752	1752	0
316	20231211	141400	69523100	1752	1751	1752	1749	2158
317	20231211	141300	65747727	1751	1751	1751	1751	0
318	20231211	141200	65747727	1751	1751	1751	1751	0
319	20231211	141100	65747727	1751	1751	1751	1751	431
320	20231211	141000	64993046	1752	1752	1752	1752	0
321	20231211	140900	64993046	1752	1752	1752	1752	0
322	20231211	140800	64993046	1752	1752	1752	1752	0
323	20231211	140700	64993046	1752	1752	1752	1752	0
324	20231211	140600	64993046	1752	1752	1752	1752	1
325	20231211	140500	64991294	1753	1753	1753	1753	0
326	20231211	140400	64991294	1753	1753	1753	1753	0
327	20231211	140300	64991294	1753	1753	1753	1753	0
328	20231211	140200	64991294	1753	1753	1753	1753	0
329	20231211	140100	64991294	1753	1753	1753	1753	1
330	20231211	140000	64989541	1751	1752	1752	1751	532
331	20231211	135900	64057509	1751	1751	1751	1751	0
332	20231211	135800	64057509	1751	1752	1752	1751	524
333	20231211	135700	63139485	1753	1753	1753	1753	0
334	20231211	135600	63139485	1753	1752	1753	1752	603
335	20231211	135500	62083000	1752	1752	1752	1752	0
336	20231211	135400	62083000	1752	1751	1752	1751	600
337	20231211	135300	61032396	1751	1751	1751	1751	0
338	20231211	135200	61032396	1751	1751	1751	1751	0
339	20231211	135100	61032396	1751	1751	1751	1751	0
340	20231211	135000	61032396	1751	1751	1751	1751	0
341	20231211	134900	61032396	1751	1751	1751	1751	0
342	20231211	134800	61032396	1751	1751	1751	1751	0
343	20231211	134700	61032396	1751	1751	1751	1751	0
344	20231211	134600	61032396	1751	1751	1751	1751	0
345	20231211	134500	61032396	1751	1751	1751	1751	0
346	20231211	134400	61032396	1751	1751	1751	1751	0
347	20231211	134300	61032396	1751	1751	1751	1751	175
348	20231211	134200	60725971	1751	1751	1751	1751	0
349	20231211	134100	60725971	1751	1751	1751	1751	0
350	20231211	134000	60725971	1751	1751	1751	1751	0
351	20231211	133900	60725971	1751	1751	1751	1751	0
352	20231211	133800	60725971	1751	1751	1751	1751	0
353	20231211	133700	60725971	1751	1751	1751	1751	0
354	20231211	133600	60725971	1751	1751	1751	1751	1
355	20231211	133500	60724220	1749	1749	1749	1749	0
356	20231211	133400	60724220	1749	1749	1749	1749	0
357	20231211	133300	60724220	1749	1749	1749	1749	52
358	20231211	133200	60633272	1747	1747	1747	1747	0
359	20231211	133100	60633272	1747	1747	1747	1747	0
360	20231211	133000	60633272	1747	1748	1748	1747	50
361	20231211	132900	60545881	1749	1749	1749	1749	0
362	20231211	132800	60545881	1749	1749	1749	1749	0
363	20231211	132700	60545881	1749	1749	1749	1749	0
364	20231211	132600	60545881	1749	1749	1749	1749	0
365	20231211	132500	60545881	1749	1749	1749	1749	0
366	20231211	132400	60545881	1749	1749	1749	1749	0
367	20231211	132300	60545881	1749	1749	1749	1749	0
368	20231211	132200	60545881	1749	1749	1749	1749	0
369	20231211	132100	60545881	1749	1749	1749	1749	0
370	20231211	132000	60545881	1749	1749	1749	1749	1
371	20231211	131900	60544132	1748	1748	1748	1748	0
372	20231211	131800	60544132	1748	1748	1748	1748	0
373	20231211	131700	60544132	1748	1748	1748	1748	0
374	20231211	131600	60544132	1748	1748	1748	1748	0
375	20231211	131500	60544132	1748	1748	1748	1748	0
376	20231211	131400	60544132	1748	1749	1749	1748	357
377	20231211	131300	59919850	1751	1751	1751	1751	0
378	20231211	131200	59919850	1751	1751	1751	1751	86
379	20231211	131100	59769264	1752	1752	1752	1752	0
380	20231211	131000	59769264	1752	1752	1752	1752	0
381	20231211	130900	59769264	1752	1752	1752	1752	401
382	20231211	130800	59066712	1752	1752	1752	1752	0
383	20231211	130700	59066712	1752	1752	1752	1752	0
384	20231211	130600	59066712	1752	1752	1752	1752	0
385	20231211	130500	59066712	1752	1752	1752	1752	0
386	20231211	130400	59066712	1752	1752	1752	1752	72
387	20231211	130300	58940568	1752	1752	1752	1752	3
388	20231211	130200	58935312	1753	1753	1753	1753	0
389	20231211	130100	58935312	1753	1753	1753	1753	0
390	20231211	130000	58935312	1753	1753	1753	1753	0
391	20231211	125900	58935312	1753	1753	1753	1753	0
392	20231211	125800	58935312	1753	1753	1753	1753	0
393	20231211	125700	58935312	1753	1753	1753	1753	0
394	20231211	125600	58935312	1753	1753	1753	1753	0
395	20231211	125500	58935312	1753	1753	1753	1753	0
396	20231211	125400	58935312	1753	1753	1753	1753	0
397	20231211	125300	58935312	1753	1753	1753	1753	0
398	20231211	125200	58935312	1753	1753	1753	1753	0
399	20231211	125100	58935312	1753	1752	1753	1752	1539
400	20231211	125000	56238496	1751	1751	1751	1751	400
401	20231211	124900	55538096	1752	1752	1752	1752	0
402	20231211	124800	55538096	1752	1752	1752	1752	0
403	20231211	124700	55538096	1752	1752	1752	1752	0
404	20231211	124600	55538096	1752	1752	1752	1752	0
405	20231211	124500	55538096	1752	1752	1752	1752	0
406	20231211	124400	55538096	1752	1752	1752	1752	0
407	20231211	124300	55538096	1752	1752	1752	1752	0
408	20231211	124200	55538096	1752	1752	1752	1752	1
409	20231211	124100	55536344	1752	1752	1752	1752	0
410	20231211	124000	55536344	1752	1752	1752	1752	0
411	20231211	123900	55536344	1752	1751	1752	1751	2
412	20231211	123800	55532841	1750	1750	1750	1750	0
413	20231211	123700	55532841	1750	1750	1750	1750	646
414	20231211	123600	54402341	1750	1750	1750	1750	0
415	20231211	123500	54402341	1750	1750	1750	1750	0
416	20231211	123400	54402341	1750	1750	1750	1750	685
417	20231211	123300	53203591	1750	1750	1750	1750	0
418	20231211	123200	53203591	1750	1750	1750	1750	0
419	20231211	123100	53203591	1750	1750	1750	1750	0
420	20231211	123000	53203591	1750	1750	1750	1750	0
421	20231211	122900	53203591	1750	1750	1750	1750	0
422	20231211	122800	53203591	1750	1750	1750	1750	5
423	20231211	122700	53194841	1753	1753	1753	1753	0
424	20231211	122600	53194841	1753	1753	1753	1753	0
425	20231211	122500	53194841	1753	1753	1753	1753	0
426	20231211	122400	53194841	1753	1753	1753	1753	0
427	20231211	122300	53194841	1753	1753	1753	1753	0
428	20231211	122200	53194841	1753	1753	1753	1753	0
429	20231211	122100	53194841	1753	1753	1753	1753	0
430	20231211	122000	53194841	1753	1753	1753	1753	0
431	20231211	121900	53194841	1753	1753	1753	1753	0
432	20231211	121800	53194841	1753	1753	1753	1753	0
433	20231211	121700	53194841	1753	1753	1753	1753	0
434	20231211	121600	53194841	1753	1753	1753	1753	0
435	20231211	121500	53194841	1753	1753	1753	1753	0
436	20231211	121400	53194841	1753	1753	1753	1753	0
437	20231211	121300	53194841	1753	1753	1753	1753	0
438	20231211	121200	53194841	1753	1753	1753	1753	0
439	20231211	121100	53194841	1753	1753	1753	1753	0
440	20231211	121000	53194841	1753	1753	1753	1753	0
441	20231211	120900	53194841	1753	1753	1753	1753	0
442	20231211	120800	53194841	1753	1753	1753	1753	0
443	20231211	120700	53194841	1753	1753	1753	1753	0
444	20231211	120600	53194841	1753	1753	1753	1753	0
445	20231211	120500	53194841	1753	1753	1753	1753	0
446	20231211	120400	53194841	1753	1753	1753	1753	0
447	20231211	120300	53194841	1753	1750	1753	1750	4
448	20231211	120200	53187837	1747	1750	1750	1747	5368
449	20231211	120100	43806026	1753	1753	1753	1753	0
450	20231211	120000	43806026	1753	1753	1753	1753	0
451	20231211	115900	43806026	1753	1753	1753	1753	0
452	20231211	115800	43806026	1753	1753	1753	1753	1
453	20231211	115700	43804273	1753	1753	1753	1753	1
454	20231211	115600	43802520	1753	1753	1753	1753	0
455	20231211	115500	43802520	1753	1753	1753	1753	0
456	20231211	115400	43802520	1753	1752	1753	1752	18
457	20231211	115300	43770967	1753	1753	1753	1753	0
458	20231211	115200	43770967	1753	1753	1753	1753	0
459	20231211	115100	43770967	1753	1753	1753	1753	0
460	20231211	115000	43770967	1753	1753	1753	1753	0
461	20231211	114900	43770967	1753	1753	1753	1753	0
462	20231211	114800	43770967	1753	1753	1753	1753	0
463	20231211	114700	43770967	1753	1753	1753	1753	0
464	20231211	114600	43770967	1753	1753	1753	1753	0
465	20231211	114500	43770967	1753	1753	1753	1753	0
466	20231211	114400	43770967	1753	1752	1753	1752	10
467	20231211	114300	43753438	1753	1753	1753	1753	0
468	20231211	114200	43753438	1753	1753	1753	1753	0
469	20231211	114100	43753438	1753	1751	1753	1751	4
470	20231211	114000	43746431	1750	1750	1753	1750	5
471	20231211	113900	43737675	1750	1749	1750	1749	3
472	20231211	113800	43732426	1753	1753	1753	1753	0
473	20231211	113700	43732426	1753	1753	1753	1753	0
474	20231211	113600	43732426	1753	1752	1753	1752	2
475	20231211	113500	43728921	1749	1752	1752	1749	308
476	20231211	113400	43190146	1753	1753	1753	1753	0
477	20231211	113300	43190146	1753	1753	1753	1753	0
478	20231211	113200	43190146	1753	1753	1753	1753	0
479	20231211	113100	43190146	1753	1753	1753	1753	1
480	20231211	113000	43188393	1753	1753	1753	1753	0
481	20231211	112900	43188393	1753	1753	1753	1753	0
482	20231211	112800	43188393	1753	1753	1753	1753	0
483	20231211	112700	43188393	1753	1753	1753	1753	0
484	20231211	112600	43188393	1753	1753	1753	1753	0
485	20231211	112500	43188393	1753	1753	1753	1753	0
486	20231211	112400	43188393	1753	1753	1753	1753	0
487	20231211	112300	43188393	1753	1753	1753	1753	3
488	20231211	112200	43183134	1753	1753	1753	1753	0
489	20231211	112100	43183134	1753	1753	1753	1753	0
490	20231211	112000	43183134	1753	1753	1753	1753	0
491	20231211	111900	43183134	1753	1753	1753	1753	1
492	20231211	111800	43181381	1752	1753	1753	1752	8
493	20231211	111700	43167358	1753	1753	1753	1753	0
494	20231211	111600	43167358	1753	1753	1753	1753	0
495	20231211	111500	43167358	1753	1753	1753	1753	7
496	20231211	111400	43155087	1753	1753	1753	1753	0
497	20231211	111300	43155087	1753	1753	1753	1753	0
498	20231211	111200	43155087	1753	1753	1753	1753	3
499	20231211	111100	43149828	1753	1753	1753	1753	0
500	20231211	111000	43149828	1753	1753	1753	1753	0
501	20231211	110900	43149828	1753	1753	1753	1753	1
502	20231211	110800	43148075	1749	1752	1752	1749	1000
503	20231211	110700	41397554	1753	1753	1753	1753	4
504	20231211	110600	41390542	1754	1754	1754	1754	0
505	20231211	110500	41390542	1754	1754	1754	1754	0
506	20231211	110400	41390542	1754	1754	1754	1754	0
507	20231211	110300	41390542	1754	1754	1754	1754	0
508	20231211	110200	41390542	1754	1754	1754	1754	0
509	20231211	110100	41390542	1754	1754	1754	1754	30
510	20231211	110000	41337922	1754	1754	1754	1754	12
511	20231211	105900	41316874	1754	1754	1754	1754	7
512	20231211	105800	41304596	1754	1754	1754	1754	20
513	20231211	105700	41269516	1754	1754	1754	1754	29
514	20231211	105600	41218650	1754	1754	1754	1754	82
515	20231211	105500	41074822	1754	1754	1754	1754	0
516	20231211	105400	41074822	1754	1753	1754	1753	13
517	20231211	105300	41052032	1753	1753	1753	1753	0
518	20231211	105200	41052032	1753	1753	1753	1753	0
519	20231211	105100	41052032	1753	1753	1753	1753	12
520	20231211	105000	41030996	1751	1751	1751	1751	1
521	20231211	104900	41029245	1754	1754	1754	1754	0
522	20231211	104800	41029245	1754	1754	1754	1754	344
523	20231211	104700	40425869	1754	1754	1754	1754	0
524	20231211	104600	40425869	1754	1754	1754	1754	0
525	20231211	104500	40425869	1754	1754	1754	1754	1
526	20231211	104400	40424115	1753	1753	1753	1753	401
527	20231211	104300	39721162	1751	1751	1751	1751	0
528	20231211	104200	39721162	1751	1751	1751	1751	0
529	20231211	104100	39721162	1751	1751	1751	1751	0
530	20231211	104000	39721162	1751	1751	1751	1751	0
531	20231211	103900	39721162	1751	1751	1751	1751	0
532	20231211	103800	39721162	1751	1751	1751	1751	10
533	20231211	103700	39703652	1753	1753	1753	1753	0
534	20231211	103600	39703652	1753	1753	1753	1753	0
535	20231211	103500	39703652	1753	1753	1753	1753	0
536	20231211	103400	39703652	1753	1753	1753	1753	0
537	20231211	103300	39703652	1753	1753	1753	1753	0
538	20231211	103200	39703652	1753	1753	1753	1753	0
539	20231211	103100	39703652	1753	1753	1753	1753	150
540	20231211	103000	39440702	1753	1753	1753	1753	0
541	20231211	102900	39440702	1753	1753	1753	1753	0
542	20231211	102800	39440702	1753	1753	1753	1753	0
543	20231211	102700	39440702	1753	1753	1753	1753	0
544	20231211	102600	39440702	1753	1753	1753	1753	0
545	20231211	102500	39440702	1753	1753	1753	1753	1
546	20231211	102400	39438949	1753	1753	1753	1753	0
547	20231211	102300	39438949	1753	1752	1753	1752	6
548	20231211	102200	39428435	1751	1751	1751	1751	1211
549	20231211	102100	37307974	1751	1751	1751	1751	0
550	20231211	102000	37307974	1751	1751	1751	1751	617
551	20231211	101900	36227607	1751	1751	1751	1751	461
552	20231211	101800	35420396	1751	1751	1751	1751	25
553	20231211	101700	35376621	1751	1751	1751	1751	275
554	20231211	101600	34895096	1751	1751	1751	1751	26
555	20231211	101500	34849570	1751	1751	1751	1751	6
556	20231211	101400	34839064	1750	1750	1750	1750	1328
557	20231211	101300	32515064	1750	1750	1750	1750	1024
558	20231211	101200	30723064	1750	1750	1750	1750	24
559	20231211	101100	30681064	1750	1750	1750	1750	124
560	20231211	101000	30464064	1750	1750	1750	1750	0
561	20231211	100900	30464064	1750	1750	1750	1750	25
562	20231211	100800	30420314	1750	1750	1750	1750	0
563	20231211	100700	30420314	1750	1750	1750	1750	0
564	20231211	100600	30420314	1750	1750	1750	1750	10
565	20231211	100500	30402814	1750	1750	1750	1750	37
566	20231211	100400	30338064	1750	1750	1750	1750	27
567	20231211	100300	30290814	1750	1750	1750	1750	27
568	20231211	100200	30243564	1748	1748	1748	1748	325
569	20231211	100100	29675464	1750	1750	1750	1750	0
570	20231211	100000	29675464	1750	1750	1750	1750	0
571	20231211	095900	29675464	1750	1750	1750	1750	18
572	20231211	095800	29643964	1749	1748	1749	1748	894
573	20231211	095700	28080367	1748	1749	1749	1747	1846
574	20231211	095600	24853549	1749	1749	1749	1749	1024
575	20231211	095500	23062573	1749	1749	1749	1749	24
576	20231211	095400	23020597	1749	1750	1750	1749	554
577	20231211	095300	22051117	1750	1750	1750	1750	56
578	20231211	095200	21953117	1750	1750	1750	1750	24
579	20231211	095100	21911117	1750	1750	1750	1750	24
580	20231211	095000	21869117	1750	1750	1750	1750	24
581	20231211	094900	21827117	1750	1750	1750	1750	324
582	20231211	094800	21260117	1750	1750	1750	1750	0
583	20231211	094700	21260117	1750	1750	1750	1750	25
584	20231211	094600	21216367	1750	1750	1750	1750	35
585	20231211	094500	21155117	1750	1750	1750	1750	27
586	20231211	094400	21107867	1749	1749	1750	1749	1552
587	20231211	094300	18393152	1749	1749	1749	1749	0
588	20231211	094200	18393152	1749	1749	1749	1749	5
589	20231211	094100	18384407	1749	1749	1749	1749	0
590	20231211	094000	18384407	1749	1749	1749	1749	25
591	20231211	093900	18340682	1748	1749	1749	1748	28
592	20231211	093800	18291711	1749	1749	1749	1749	27
593	20231211	093700	18244488	1749	1749	1749	1749	481
594	20231211	093600	17403219	1748	1750	1750	1748	39
595	20231211	093500	17334983	1748	1750	1750	1748	1206
596	20231211	093400	15225672	1750	1750	1750	1750	25
597	20231211	093300	15181922	1750	1750	1750	1750	95
598	20231211	093200	15015672	1750	1750	1750	1750	225
599	20231211	093100	14621922	1750	1750	1750	1750	83
600	20231211	093000	14476672	1750	1750	1750	1750	27
601	20231211	092900	14429422	1750	1750	1750	1750	27
602	20231211	092800	14382172	1749	1750	1750	1749	510
603	20231211	092700	13490172	1750	1750	1750	1750	0
604	20231211	092600	13490172	1750	1750	1750	1750	0
605	20231211	092500	13490172	1750	1750	1750	1750	0
606	20231211	092400	13490172	1750	1750	1750	1749	560
607	20231211	092300	12510207	1753	1753	1753	1753	28
608	20231211	092200	12461123	1755	1755	1755	1755	0
609	20231211	092100	12461123	1755	1755	1755	1755	0
610	20231211	092000	12461123	1755	1755	1755	1755	0
611	20231211	091900	12461123	1755	1755	1755	1755	0
612	20231211	091800	12461123	1755	1755	1755	1755	0
613	20231211	091700	12461123	1755	1755	1755	1755	0
614	20231211	091600	12461123	1755	1755	1755	1755	0
615	20231211	091500	12461123	1755	1755	1755	1755	0
616	20231211	091400	12461123	1755	1755	1755	1755	0
617	20231211	091300	12461123	1755	1755	1755	1755	0
618	20231211	091200	12461123	1755	1755	1755	1755	60
619	20231211	091100	12355823	1755	1755	1755	1755	0
620	20231211	091000	12355823	1755	1755	1755	1755	0
621	20231211	090900	12355823	1755	1755	1755	1755	1
622	20231211	090800	12354068	1755	1755	1755	1755	50
623	20231211	090700	12266318	1755	1755	1755	1755	0
624	20231211	090600	12266318	1755	1755	1755	1755	2
625	20231211	090500	12262808	1755	1755	1755	1755	1
626	20231211	090400	12261053	1748	1748	1748	1748	0
627	20231211	090300	12261053	1748	1749	1749	1748	5817
628	20231211	090200	2092837	1750	1750	1750	1750	233
629	20231211	090100	1685087	1756	1756	1756	1756	0
630	20231211	090000	1685087	1756	1748	1756	1748	964