KissMeData/065530/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194000	73697525	1763	1763	1763	1763	1191
3	20231207	193900	73697525	1763	1763	1763	1763	0
4	20231207	193800	73697525	1763	1763	1763	1763	0
5	20231207	193700	73697525	1763	1763	1763	1763	0
6	20231207	193600	73697525	1763	1763	1763	1763	0
7	20231207	193500	73697525	1763	1763	1763	1763	0
8	20231207	193400	73697525	1763	1763	1763	1763	0
9	20231207	193300	73697525	1763	1763	1763	1763	0
10	20231207	193200	73697525	1763	1763	1763	1763	0
11	20231207	193100	73697525	1763	1763	1763	1763	0
12	20231207	193000	73697525	1763	1763	1763	1763	0
13	20231207	192900	73697525	1763	1763	1763	1763	0
14	20231207	192800	73697525	1763	1763	1763	1763	0
15	20231207	192700	73697525	1763	1763	1763	1763	0
16	20231207	192600	73697525	1763	1763	1763	1763	0
17	20231207	192500	73697525	1763	1763	1763	1763	0
18	20231207	192400	73697525	1763	1763	1763	1763	0
19	20231207	192300	73697525	1763	1763	1763	1763	0
20	20231207	192200	73697525	1763	1763	1763	1763	0
21	20231207	192100	73697525	1763	1763	1763	1763	0
22	20231207	192000	73697525	1763	1763	1763	1763	0
23	20231207	191900	73697525	1763	1763	1763	1763	0
24	20231207	191800	73697525	1763	1763	1763	1763	0
25	20231207	191700	73697525	1763	1763	1763	1763	0
26	20231207	191600	73697525	1763	1763	1763	1763	0
27	20231207	191500	73697525	1763	1763	1763	1763	0
28	20231207	191400	73697525	1763	1763	1763	1763	0
29	20231207	191300	73697525	1763	1763	1763	1763	0
30	20231207	191200	73697525	1763	1763	1763	1763	0
31	20231207	191100	73697525	1763	1763	1763	1763	0
32	20231207	191000	73697525	1763	1763	1763	1763	1191
33	20231207	190900	73697525	1763	1763	1763	1763	0
34	20231207	190800	73697525	1763	1763	1763	1763	0
35	20231207	190700	73697525	1763	1763	1763	1763	0
36	20231207	190600	73697525	1763	1763	1763	1763	0
37	20231207	190500	73697525	1763	1763	1763	1763	0
38	20231207	190400	73697525	1763	1763	1763	1763	0
39	20231207	190300	73697525	1763	1763	1763	1763	0
40	20231207	190200	73697525	1763	1763	1763	1763	0
41	20231207	190100	73697525	1763	1763	1763	1763	0
42	20231207	190000	73697525	1763	1763	1763	1763	0
43	20231207	185900	73697525	1763	1763	1763	1763	0
44	20231207	185800	73697525	1763	1763	1763	1763	0
45	20231207	185700	73697525	1763	1763	1763	1763	0
46	20231207	185600	73697525	1763	1763	1763	1763	0
47	20231207	185500	73697525	1763	1763	1763	1763	0
48	20231207	185400	73697525	1763	1763	1763	1763	0
49	20231207	185300	73697525	1763	1763	1763	1763	0
50	20231207	185200	73697525	1763	1763	1763	1763	0
51	20231207	185100	73697525	1763	1763	1763	1763	0
52	20231207	185000	73697525	1763	1763	1763	1763	0
53	20231207	184900	73697525	1763	1763	1763	1763	0
54	20231207	184800	73697525	1763	1763	1763	1763	0
55	20231207	184700	73697525	1763	1763	1763	1763	0
56	20231207	184600	73697525	1763	1763	1763	1763	0
57	20231207	184500	73697525	1763	1763	1763	1763	0
58	20231207	184400	73697525	1763	1763	1763	1763	0
59	20231207	184300	73697525	1763	1763	1763	1763	0
60	20231207	184200	73697525	1763	1763	1763	1763	0
61	20231207	184100	73697525	1763	1763	1763	1763	0
62	20231207	184000	73697525	1763	1763	1763	1763	1191
63	20231207	183900	73697525	1763	1763	1763	1763	0
64	20231207	183800	73697525	1763	1763	1763	1763	0
65	20231207	183700	73697525	1763	1763	1763	1763	0
66	20231207	183600	73697525	1763	1763	1763	1763	0
67	20231207	183500	73697525	1763	1763	1763	1763	0
68	20231207	183400	73697525	1763	1763	1763	1763	0
69	20231207	183300	73697525	1763	1763	1763	1763	0
70	20231207	183200	73697525	1763	1763	1763	1763	0
71	20231207	183100	73697525	1763	1763	1763	1763	0
72	20231207	183000	73697525	1763	1763	1763	1763	0
73	20231207	182900	73697525	1763	1763	1763	1763	0
74	20231207	182800	73697525	1763	1763	1763	1763	0
75	20231207	182700	73697525	1763	1763	1763	1763	0
76	20231207	182600	73697525	1763	1763	1763	1763	0
77	20231207	182500	73697525	1763	1763	1763	1763	0
78	20231207	182400	73697525	1763	1763	1763	1763	0
79	20231207	182300	73697525	1763	1763	1763	1763	0
80	20231207	182200	73697525	1763	1763	1763	1763	0
81	20231207	182100	73697525	1763	1763	1763	1763	0
82	20231207	182000	73697525	1763	1763	1763	1763	0
83	20231207	181900	73697525	1763	1763	1763	1763	0
84	20231207	181800	73697525	1763	1763	1763	1763	0
85	20231207	181700	73697525	1763	1763	1763	1763	0
86	20231207	181600	73697525	1763	1763	1763	1763	0
87	20231207	181500	73697525	1763	1763	1763	1763	0
88	20231207	181400	73697525	1763	1763	1763	1763	0
89	20231207	181300	73697525	1763	1763	1763	1763	0
90	20231207	181200	73697525	1763	1763	1763	1763	0
91	20231207	181100	73697525	1763	1763	1763	1763	0
92	20231207	181000	73697525	1763	1763	1763	1763	1191
93	20231207	180900	73697525	1763	1763	1763	1763	0
94	20231207	180800	73697525	1763	1763	1763	1763	0
95	20231207	180700	73697525	1763	1763	1763	1763	0
96	20231207	180600	73697525	1763	1763	1763	1763	0
97	20231207	180500	73697525	1763	1763	1763	1763	0
98	20231207	180400	73697525	1763	1763	1763	1763	0
99	20231207	180300	73697525	1763	1763	1763	1763	0
100	20231207	180200	73697525	1763	1763	1763	1763	0
101	20231207	180100	73697525	1763	1763	1763	1763	0
102	20231207	180000	73697525	1763	1763	1763	1763	0
103	20231207	175900	73697525	1763	1763	1763	1763	0
104	20231207	175800	73697525	1763	1763	1763	1763	0
105	20231207	175700	73697525	1763	1763	1763	1763	0
106	20231207	175600	73697525	1763	1763	1763	1763	0
107	20231207	175500	73697525	1763	1763	1763	1763	0
108	20231207	175400	73697525	1763	1763	1763	1763	0
109	20231207	175300	73697525	1763	1763	1763	1763	0
110	20231207	175200	73697525	1763	1763	1763	1763	0
111	20231207	175100	73697525	1763	1763	1763	1763	0
112	20231207	175000	73697525	1763	1763	1763	1763	0
113	20231207	174900	73697525	1763	1763	1763	1763	0
114	20231207	174800	73697525	1763	1763	1763	1763	0
115	20231207	174700	73697525	1763	1763	1763	1763	0
116	20231207	174600	73697525	1763	1763	1763	1763	0
117	20231207	174500	73697525	1763	1763	1763	1763	0
118	20231207	174400	73697525	1763	1763	1763	1763	0
119	20231207	174300	73697525	1763	1763	1763	1763	0
120	20231207	174200	73697525	1763	1763	1763	1763	0
121	20231207	174100	73697525	1763	1763	1763	1763	0
122	20231207	174000	73697525	1763	1763	1763	1763	1191
123	20231207	173900	73697525	1763	1763	1763	1763	0
124	20231207	173800	73697525	1763	1763	1763	1763	0
125	20231207	173700	73697525	1763	1763	1763	1763	0
126	20231207	173600	73697525	1763	1763	1763	1763	0
127	20231207	173500	73697525	1763	1763	1763	1763	0
128	20231207	173400	73697525	1763	1763	1763	1763	0
129	20231207	173300	73697525	1763	1763	1763	1763	0
130	20231207	173200	73697525	1763	1763	1763	1763	0
131	20231207	173100	73697525	1763	1763	1763	1763	0
132	20231207	173000	73697525	1763	1763	1763	1763	0
133	20231207	172900	73697525	1763	1763	1763	1763	0
134	20231207	172800	73697525	1763	1763	1763	1763	0
135	20231207	172700	73697525	1763	1763	1763	1763	0
136	20231207	172600	73697525	1763	1763	1763	1763	0
137	20231207	172500	73697525	1763	1763	1763	1763	0
138	20231207	172400	73697525	1763	1763	1763	1763	0
139	20231207	172300	73697525	1763	1763	1763	1763	0
140	20231207	172200	73697525	1763	1763	1763	1763	0
141	20231207	172100	73697525	1763	1763	1763	1763	0
142	20231207	172000	73697525	1763	1763	1763	1763	0
143	20231207	171900	73697525	1763	1763	1763	1763	0
144	20231207	171800	73697525	1763	1763	1763	1763	0
145	20231207	171700	73697525	1763	1763	1763	1763	0
146	20231207	171600	73697525	1763	1763	1763	1763	0
147	20231207	171500	73697525	1763	1763	1763	1763	0
148	20231207	171400	73697525	1763	1763	1763	1763	0
149	20231207	171300	73697525	1763	1763	1763	1763	0
150	20231207	171200	73697525	1763	1763	1763	1763	0
151	20231207	171100	73697525	1763	1763	1763	1763	0
152	20231207	171000	73697525	1763	1763	1763	1763	1191
153	20231207	170900	73697525	1763	1763	1763	1763	0
154	20231207	170800	73697525	1763	1763	1763	1763	0
155	20231207	170700	73697525	1763	1763	1763	1763	0
156	20231207	170600	73697525	1763	1763	1763	1763	0
157	20231207	170500	73697525	1763	1763	1763	1763	0
158	20231207	170400	73697525	1763	1763	1763	1763	0
159	20231207	170300	73697525	1763	1763	1763	1763	0
160	20231207	170200	73697525	1763	1763	1763	1763	0
161	20231207	170100	73697525	1763	1763	1763	1763	0
162	20231207	170000	73697525	1763	1763	1763	1763	0
163	20231207	165900	73697525	1763	1763	1763	1763	0
164	20231207	165800	73697525	1763	1763	1763	1763	0
165	20231207	165700	73697525	1763	1763	1763	1763	0
166	20231207	165600	73697525	1763	1763	1763	1763	0
167	20231207	165500	73697525	1763	1763	1763	1763	0
168	20231207	165400	73697525	1763	1763	1763	1763	0
169	20231207	165300	73697525	1763	1763	1763	1763	0
170	20231207	165200	73697525	1763	1763	1763	1763	0
171	20231207	165100	73697525	1763	1763	1763	1763	0
172	20231207	165000	73697525	1763	1763	1763	1763	0
173	20231207	164900	73697525	1763	1763	1763	1763	0
174	20231207	164800	73697525	1763	1763	1763	1763	0
175	20231207	164700	73697525	1763	1763	1763	1763	0
176	20231207	164600	73697525	1763	1763	1763	1763	0
177	20231207	164500	73697525	1763	1763	1763	1763	0
178	20231207	164400	73697525	1763	1763	1763	1763	0
179	20231207	164300	73697525	1763	1763	1763	1763	0
180	20231207	164200	73697525	1763	1763	1763	1763	0
181	20231207	164100	73697525	1763	1763	1763	1763	0
182	20231207	164000	73697525	1763	1763	1763	1763	1191
183	20231207	163900	73697525	1763	1763	1763	1763	0
184	20231207	163800	73697525	1763	1763	1763	1763	0
185	20231207	163700	73697525	1763	1763	1763	1763	0
186	20231207	163600	73697525	1763	1763	1763	1763	0
187	20231207	163500	73697525	1763	1763	1763	1763	0
188	20231207	163400	73697525	1763	1763	1763	1763	0
189	20231207	163300	73697525	1763	1763	1763	1763	0
190	20231207	163200	73697525	1763	1763	1763	1763	0
191	20231207	163100	73697525	1763	1763	1763	1763	0
192	20231207	163000	73697525	1763	1763	1763	1763	0
193	20231207	162900	73697525	1763	1763	1763	1763	0
194	20231207	162800	73697525	1763	1763	1763	1763	0
195	20231207	162700	73697525	1763	1763	1763	1763	0
196	20231207	162600	73697525	1763	1763	1763	1763	0
197	20231207	162500	73697525	1763	1763	1763	1763	0
198	20231207	162400	73697525	1763	1763	1763	1763	0
199	20231207	162300	73697525	1763	1763	1763	1763	0
200	20231207	162200	73697525	1763	1763	1763	1763	0
201	20231207	162100	73697525	1763	1763	1763	1763	0
202	20231207	162000	73697525	1763	1763	1763	1763	0
203	20231207	161900	73697525	1763	1763	1763	1763	0
204	20231207	161800	73697525	1763	1763	1763	1763	0
205	20231207	161700	73697525	1763	1763	1763	1763	0
206	20231207	161600	73697525	1763	1763	1763	1763	0
207	20231207	161500	73697525	1763	1763	1763	1763	0
208	20231207	161400	73697525	1763	1763	1763	1763	0
209	20231207	161300	73697525	1763	1763	1763	1763	0
210	20231207	161200	73697525	1763	1763	1763	1763	0
211	20231207	161100	73697525	1763	1763	1763	1763	0
212	20231207	161000	73697525	1763	1763	1763	1763	1191
213	20231207	160900	73697525	1763	1763	1763	1763	0
214	20231207	160800	73697525	1763	1763	1763	1763	0
215	20231207	160700	73697525	1763	1763	1763	1763	0
216	20231207	160600	73697525	1763	1763	1763	1763	0
217	20231207	160500	73697525	1763	1763	1763	1763	0
218	20231207	160400	73697525	1763	1763	1763	1763	0
219	20231207	160300	73697525	1763	1763	1763	1763	0
220	20231207	160200	73697525	1763	1763	1763	1763	0
221	20231207	160100	73697525	1763	1763	1763	1763	0
222	20231207	160000	73697525	1763	1763	1763	1763	0
223	20231207	155900	73697525	1763	1763	1763	1763	0
224	20231207	155800	73697525	1763	1763	1763	1763	0
225	20231207	155700	73697525	1763	1763	1763	1763	0
226	20231207	155600	73697525	1763	1763	1763	1763	0
227	20231207	155500	73697525	1763	1763	1763	1763	0
228	20231207	155400	73697525	1763	1763	1763	1763	0
229	20231207	155300	73697525	1763	1763	1763	1763	0
230	20231207	155200	73697525	1763	1763	1763	1763	0
231	20231207	155100	73697525	1763	1763	1763	1763	0
232	20231207	155000	73697525	1763	1763	1763	1763	0
233	20231207	154900	73697525	1763	1763	1763	1763	0
234	20231207	154800	73697525	1763	1763	1763	1763	0
235	20231207	154700	73697525	1763	1763	1763	1763	0
236	20231207	154600	73697525	1763	1763	1763	1763	0
237	20231207	154500	73697525	1763	1763	1763	1763	0
238	20231207	154400	73697525	1763	1763	1763	1763	0
239	20231207	154300	73697525	1763	1763	1763	1763	0
240	20231207	154200	73697525	1763	1763	1763	1763	0
241	20231207	154100	73697525	1763	1763	1763	1763	0
242	20231207	154000	73697525	1763	1763	1763	1763	1191
243	20231207	153900	73697525	1763	1763	1763	1763	0
244	20231207	153800	73697525	1763	1763	1763	1763	0
245	20231207	153700	73697525	1763	1763	1763	1763	0
246	20231207	153600	73697525	1763	1763	1763	1763	0
247	20231207	153500	73697525	1763	1763	1763	1763	0
248	20231207	153400	73697525	1763	1763	1763	1763	0
249	20231207	153300	73697525	1763	1763	1763	1763	0
250	20231207	153200	73697525	1763	1763	1763	1763	0
251	20231207	153100	73697525	1763	1763	1763	1763	0
252	20231207	153000	73697525	1763	1763	1763	1763	1191
253	20231207	152900	71597792	1762	1762	1762	1762	0
254	20231207	152800	71597792	1762	1762	1762	1762	0
255	20231207	152700	71597792	1762	1762	1762	1762	0
256	20231207	152600	71597792	1762	1762	1762	1762	0
257	20231207	152500	71597792	1762	1762	1762	1762	0
258	20231207	152400	71597792	1762	1762	1762	1762	0
259	20231207	152300	71597792	1762	1762	1762	1762	0
260	20231207	152200	71597792	1762	1762	1762	1762	0
261	20231207	152100	71597792	1762	1762	1762	1762	0
262	20231207	152000	71597792	1762	1762	1762	1762	0
263	20231207	151900	71597792	1762	1762	1762	1762	0
264	20231207	151800	71597792	1762	1762	1762	1762	0
265	20231207	151700	71597792	1762	1762	1762	1762	0
266	20231207	151600	71597792	1762	1762	1762	1762	3
267	20231207	151500	71592506	1760	1760	1760	1760	0
268	20231207	151400	71592506	1760	1760	1760	1760	0
269	20231207	151300	71592506	1760	1760	1760	1760	0
270	20231207	151200	71592506	1760	1760	1760	1760	100
271	20231207	151100	71416506	1760	1760	1760	1760	0
272	20231207	151000	71416506	1760	1760	1760	1760	268
273	20231207	150900	70944826	1760	1760	1760	1760	0
274	20231207	150800	70944826	1760	1760	1760	1760	0
275	20231207	150700	70944826	1760	1760	1760	1760	0
276	20231207	150600	70944826	1760	1760	1760	1760	0
277	20231207	150500	70944826	1760	1760	1760	1760	0
278	20231207	150400	70944826	1760	1760	1760	1760	0
279	20231207	150300	70944826	1760	1760	1760	1760	0
280	20231207	150200	70944826	1760	1760	1760	1760	0
281	20231207	150100	70944826	1760	1760	1760	1760	2
282	20231207	150000	70941306	1760	1760	1760	1760	0
283	20231207	145900	70941306	1760	1760	1760	1760	0
284	20231207	145800	70941306	1760	1760	1760	1760	0
285	20231207	145700	70941306	1760	1760	1760	1760	1
286	20231207	145600	70939546	1757	1757	1757	1757	0
287	20231207	145500	70939546	1757	1757	1757	1757	0
288	20231207	145400	70939546	1757	1757	1757	1757	6
289	20231207	145300	70929004	1757	1757	1757	1757	0
290	20231207	145200	70929004	1757	1757	1757	1757	0
291	20231207	145100	70929004	1757	1757	1757	1757	0
292	20231207	145000	70929004	1757	1758	1758	1757	300
293	20231207	144900	70401894	1760	1760	1760	1760	0
294	20231207	144800	70401894	1760	1760	1760	1760	0
295	20231207	144700	70401894	1760	1760	1760	1760	23
296	20231207	144600	70361414	1760	1760	1760	1760	400
297	20231207	144500	69657414	1760	1760	1760	1760	0
298	20231207	144400	69657414	1760	1760	1760	1760	93
299	20231207	144300	69493734	1760	1760	1760	1760	0
300	20231207	144200	69493734	1760	1760	1760	1760	0
301	20231207	144100	69493734	1760	1760	1760	1760	0
302	20231207	144000	69493734	1760	1760	1760	1760	1137
303	20231207	143900	67492614	1762	1762	1762	1762	0
304	20231207	143800	67492614	1762	1762	1762	1762	0
305	20231207	143700	67492614	1762	1762	1762	1762	0
306	20231207	143600	67492614	1762	1762	1762	1762	0
307	20231207	143500	67492614	1762	1762	1762	1762	0
308	20231207	143400	67492614	1762	1762	1762	1762	0
309	20231207	143300	67492614	1762	1762	1762	1762	0
310	20231207	143200	67492614	1762	1762	1762	1762	1
311	20231207	143100	67490852	1757	1757	1757	1757	0
312	20231207	143000	67490852	1757	1761	1761	1757	400
313	20231207	142900	66787968	1762	1762	1762	1762	1
314	20231207	142800	66786206	1757	1757	1757	1757	500
315	20231207	142700	65907706	1762	1762	1762	1762	1
316	20231207	142600	65905944	1757	1757	1757	1757	0
317	20231207	142500	65905944	1757	1757	1757	1757	0
318	20231207	142400	65905944	1757	1763	1763	1757	1230
319	20231207	142300	63738414	1763	1763	1763	1763	0
320	20231207	142200	63738414	1763	1763	1763	1763	931
321	20231207	142100	62097061	1763	1763	1763	1763	0
322	20231207	142000	62097061	1763	1763	1763	1763	0
323	20231207	141900	62097061	1763	1763	1763	1763	0
324	20231207	141800	62097061	1763	1765	1765	1763	70
325	20231207	141700	61973649	1763	1763	1763	1763	0
326	20231207	141600	61973649	1763	1763	1763	1763	310
327	20231207	141500	61427119	1763	1763	1763	1763	0
328	20231207	141400	61427119	1763	1765	1765	1763	1669
329	20231207	141300	58482694	1766	1766	1766	1766	0
330	20231207	141200	58482694	1766	1766	1766	1766	0
331	20231207	141100	58482694	1766	1766	1766	1766	0
332	20231207	141000	58482694	1766	1766	1766	1766	28
333	20231207	140900	58433246	1765	1765	1765	1765	0
334	20231207	140800	58433246	1765	1765	1765	1765	0
335	20231207	140700	58433246	1765	1765	1765	1765	0
336	20231207	140600	58433246	1765	1765	1765	1765	0
337	20231207	140500	58433246	1765	1765	1765	1765	0
338	20231207	140400	58433246	1765	1765	1765	1765	0
339	20231207	140300	58433246	1765	1765	1765	1765	93
340	20231207	140200	58269101	1765	1765	1765	1765	0
341	20231207	140100	58269101	1765	1765	1765	1765	0
342	20231207	140000	58269101	1765	1765	1765	1765	0
343	20231207	135900	58269101	1765	1765	1765	1765	0
344	20231207	135800	58269101	1765	1765	1765	1765	1
345	20231207	135700	58267336	1764	1764	1764	1764	0
346	20231207	135600	58267336	1764	1764	1764	1764	10
347	20231207	135500	58249696	1764	1764	1764	1764	0
348	20231207	135400	58249696	1764	1764	1764	1764	0
349	20231207	135300	58249696	1764	1764	1764	1764	0
350	20231207	135200	58249696	1764	1764	1764	1764	0
351	20231207	135100	58249696	1764	1764	1764	1764	1
352	20231207	135000	58247932	1764	1764	1764	1764	0
353	20231207	134900	58247932	1764	1764	1764	1764	0
354	20231207	134800	58247932	1764	1764	1764	1764	0
355	20231207	134700	58247932	1764	1764	1764	1764	0
356	20231207	134600	58247932	1764	1764	1764	1764	9
357	20231207	134500	58232056	1764	1764	1764	1764	321
358	20231207	134400	57665812	1764	1764	1764	1764	0
359	20231207	134300	57665812	1764	1764	1764	1764	0
360	20231207	134200	57665812	1764	1764	1764	1764	0
361	20231207	134100	57665812	1764	1764	1764	1764	0
362	20231207	134000	57665812	1764	1763	1764	1763	37
363	20231207	133900	57600580	1763	1763	1763	1763	0
364	20231207	133800	57600580	1763	1763	1763	1763	0
365	20231207	133700	57600580	1763	1763	1763	1763	0
366	20231207	133600	57600580	1763	1763	1763	1763	0
367	20231207	133500	57600580	1763	1763	1763	1763	0
368	20231207	133400	57600580	1763	1763	1763	1763	5
369	20231207	133300	57591765	1764	1764	1764	1764	0
370	20231207	133200	57591765	1764	1764	1764	1764	0
371	20231207	133100	57591765	1764	1764	1764	1764	0
372	20231207	133000	57591765	1764	1764	1764	1764	0
373	20231207	132900	57591765	1764	1764	1764	1764	0
374	20231207	132800	57591765	1764	1764	1764	1764	0
375	20231207	132700	57591765	1764	1764	1764	1764	0
376	20231207	132600	57591765	1764	1764	1764	1764	0
377	20231207	132500	57591765	1764	1764	1764	1764	0
378	20231207	132400	57591765	1764	1764	1764	1764	0
379	20231207	132300	57591765	1764	1764	1764	1764	0
380	20231207	132200	57591765	1764	1764	1764	1764	0
381	20231207	132100	57591765	1764	1764	1764	1764	0
382	20231207	132000	57591765	1764	1764	1764	1764	0
383	20231207	131900	57591765	1764	1764	1764	1764	0
384	20231207	131800	57591765	1764	1764	1764	1764	0
385	20231207	131700	57591765	1764	1764	1764	1764	0
386	20231207	131600	57591765	1764	1764	1764	1764	50
387	20231207	131500	57503565	1764	1764	1764	1764	35
388	20231207	131400	57441825	1765	1765	1765	1765	0
389	20231207	131300	57441825	1765	1765	1765	1765	0
390	20231207	131200	57441825	1765	1765	1765	1765	0
391	20231207	131100	57441825	1765	1765	1765	1765	1
392	20231207	131000	57440060	1765	1765	1765	1765	0
393	20231207	130900	57440060	1765	1765	1765	1765	0
394	20231207	130800	57440060	1765	1765	1765	1765	1
395	20231207	130700	57438295	1764	1764	1764	1764	0
396	20231207	130600	57438295	1764	1764	1764	1764	0
397	20231207	130500	57438295	1764	1764	1764	1764	0
398	20231207	130400	57438295	1764	1764	1764	1764	0
399	20231207	130300	57438295	1764	1764	1764	1764	0
400	20231207	130200	57438295	1764	1764	1764	1764	6
401	20231207	130100	57427711	1765	1765	1765	1765	0
402	20231207	130000	57427711	1765	1765	1765	1765	0
403	20231207	125900	57427711	1765	1765	1765	1765	0
404	20231207	125800	57427711	1765	1765	1765	1765	0
405	20231207	125700	57427711	1765	1765	1765	1765	0
406	20231207	125600	57427711	1765	1765	1765	1765	0
407	20231207	125500	57427711	1765	1765	1765	1765	0
408	20231207	125400	57427711	1765	1765	1765	1765	0
409	20231207	125300	57427711	1765	1765	1765	1765	0
410	20231207	125200	57427711	1765	1765	1765	1765	0
411	20231207	125100	57427711	1765	1765	1765	1765	0
412	20231207	125000	57427711	1765	1765	1765	1765	0
413	20231207	124900	57427711	1765	1765	1765	1765	0
414	20231207	124800	57427711	1765	1765	1765	1765	0
415	20231207	124700	57427711	1765	1765	1765	1765	0
416	20231207	124600	57427711	1765	1765	1765	1765	3
417	20231207	124500	57422416	1765	1765	1765	1765	0
418	20231207	124400	57422416	1765	1765	1765	1765	0
419	20231207	124300	57422416	1765	1765	1765	1765	1
420	20231207	124200	57420651	1755	1755	1755	1755	0
421	20231207	124100	57420651	1755	1755	1755	1755	0
422	20231207	124000	57420651	1755	1755	1755	1755	0
423	20231207	123900	57420651	1755	1755	1755	1755	0
424	20231207	123800	57420651	1755	1755	1755	1755	24
425	20231207	123700	57378531	1765	1765	1765	1765	10
426	20231207	123600	57360881	1765	1765	1765	1765	0
427	20231207	123500	57360881	1765	1765	1765	1765	0
428	20231207	123400	57360881	1765	1765	1765	1765	0
429	20231207	123300	57360881	1765	1765	1765	1765	0
430	20231207	123200	57360881	1765	1765	1765	1765	0
431	20231207	123100	57360881	1765	1765	1765	1765	0
432	20231207	123000	57360881	1765	1765	1765	1765	0
433	20231207	122900	57360881	1765	1765	1765	1765	0
434	20231207	122800	57360881	1765	1765	1765	1765	0
435	20231207	122700	57360881	1765	1765	1765	1765	0
436	20231207	122600	57360881	1765	1765	1765	1765	0
437	20231207	122500	57360881	1765	1765	1765	1765	49
438	20231207	122400	57274396	1765	1765	1765	1765	0
439	20231207	122300	57274396	1765	1765	1765	1765	0
440	20231207	122200	57274396	1765	1765	1765	1765	0
441	20231207	122100	57274396	1765	1765	1765	1765	0
442	20231207	122000	57274396	1765	1765	1765	1765	0
443	20231207	121900	57274396	1765	1765	1765	1765	0
444	20231207	121800	57274396	1765	1765	1765	1765	0
445	20231207	121700	57274396	1765	1765	1765	1765	1
446	20231207	121600	57272631	1764	1764	1765	1764	36
447	20231207	121500	57209126	1764	1764	1764	1764	0
448	20231207	121400	57209126	1764	1764	1764	1764	10
449	20231207	121300	57191486	1752	1752	1752	1752	0
450	20231207	121200	57191486	1752	1752	1752	1752	0
451	20231207	121100	57191486	1752	1752	1752	1752	0
452	20231207	121000	57191486	1752	1752	1752	1752	0
453	20231207	120900	57191486	1752	1752	1752	1752	0
454	20231207	120800	57191486	1752	1752	1752	1752	0
455	20231207	120700	57191486	1752	1752	1752	1752	0
456	20231207	120600	57191486	1752	1752	1752	1752	0
457	20231207	120500	57191486	1752	1752	1752	1752	0
458	20231207	120400	57191486	1752	1755	1755	1752	3833
459	20231207	120300	50472278	1765	1765	1765	1765	0
460	20231207	120200	50472278	1765	1765	1765	1765	0
461	20231207	120100	50472278	1765	1765	1765	1765	0
462	20231207	120000	50472278	1765	1765	1765	1765	0
463	20231207	115900	50472278	1765	1765	1765	1765	0
464	20231207	115800	50472278	1765	1765	1765	1765	0
465	20231207	115700	50472278	1765	1765	1765	1765	0
466	20231207	115600	50472278	1765	1765	1765	1765	0
467	20231207	115500	50472278	1765	1765	1765	1765	1
468	20231207	115400	50470513	1760	1760	1760	1760	0
469	20231207	115300	50470513	1760	1760	1760	1760	200
470	20231207	115200	50118513	1760	1760	1760	1760	0
471	20231207	115100	50118513	1760	1760	1760	1760	0
472	20231207	115000	50118513	1760	1760	1760	1760	800
473	20231207	114900	48710513	1765	1765	1765	1765	1
474	20231207	114800	48708748	1765	1765	1765	1765	1825
475	20231207	114700	45487623	1765	1765	1765	1765	0
476	20231207	114600	45487623	1765	1765	1765	1765	0
477	20231207	114500	45487623	1765	1765	1765	1765	0
478	20231207	114400	45487623	1765	1765	1765	1765	0
479	20231207	114300	45487623	1765	1765	1765	1765	0
480	20231207	114200	45487623	1765	1765	1765	1765	0
481	20231207	114100	45487623	1765	1765	1765	1765	0
482	20231207	114000	45487623	1765	1765	1765	1765	0
483	20231207	113900	45487623	1765	1765	1765	1765	1
484	20231207	113800	45485858	1765	1765	1765	1765	0
485	20231207	113700	45485858	1765	1765	1765	1765	0
486	20231207	113600	45485858	1765	1765	1765	1765	0
487	20231207	113500	45485858	1765	1765	1765	1765	0
488	20231207	113400	45485858	1765	1765	1765	1765	0
489	20231207	113300	45485858	1765	1765	1765	1765	0
490	20231207	113200	45485858	1765	1765	1765	1765	3500
491	20231207	113100	39308358	1765	1765	1765	1765	0
492	20231207	113000	39308358	1765	1765	1765	1765	0
493	20231207	112900	39308358	1765	1765	1765	1765	0
494	20231207	112800	39308358	1765	1765	1765	1765	0
495	20231207	112700	39308358	1765	1765	1765	1765	0
496	20231207	112600	39308358	1765	1765	1765	1765	0
497	20231207	112500	39308358	1765	1765	1765	1765	0
498	20231207	112400	39308358	1765	1765	1765	1765	0
499	20231207	112300	39308358	1765	1765	1765	1765	0
500	20231207	112200	39308358	1765	1765	1765	1765	1
501	20231207	112100	39306593	1765	1765	1765	1765	0
502	20231207	112000	39306593	1765	1765	1765	1765	0
503	20231207	111900	39306593	1765	1765	1765	1765	0
504	20231207	111800	39306593	1765	1765	1765	1765	0
505	20231207	111700	39306593	1765	1765	1765	1765	0
506	20231207	111600	39306593	1765	1765	1765	1765	0
507	20231207	111500	39306593	1765	1765	1765	1765	0
508	20231207	111400	39306593	1765	1765	1765	1765	0
509	20231207	111300	39306593	1765	1765	1765	1765	0
510	20231207	111200	39306593	1765	1765	1765	1765	0
511	20231207	111100	39306593	1765	1765	1765	1765	18
512	20231207	111000	39274823	1765	1765	1765	1765	0
513	20231207	110900	39274823	1765	1765	1765	1765	1
514	20231207	110800	39273058	1755	1760	1760	1755	5
515	20231207	110700	39264268	1760	1761	1761	1760	500
516	20231207	110600	38383777	1768	1768	1768	1768	0
517	20231207	110500	38383777	1768	1768	1768	1768	0
518	20231207	110400	38383777	1768	1768	1768	1768	0
519	20231207	110300	38383777	1768	1768	1768	1768	0
520	20231207	110200	38383777	1768	1768	1768	1768	0
521	20231207	110100	38383777	1768	1768	1768	1768	0
522	20231207	110000	38383777	1768	1768	1768	1768	0
523	20231207	105900	38383777	1768	1768	1768	1768	0
524	20231207	105800	38383777	1768	1768	1768	1768	0
525	20231207	105700	38383777	1768	1768	1768	1768	0
526	20231207	105600	38383777	1768	1768	1768	1768	0
527	20231207	105500	38383777	1768	1768	1768	1768	0
528	20231207	105400	38383777	1768	1768	1768	1768	0
529	20231207	105300	38383777	1768	1768	1768	1768	0
530	20231207	105200	38383777	1768	1768	1768	1768	0
531	20231207	105100	38383777	1768	1768	1768	1768	0
532	20231207	105000	38383777	1768	1768	1768	1768	0
533	20231207	104900	38383777	1768	1768	1768	1768	0
534	20231207	104800	38383777	1768	1768	1768	1768	0
535	20231207	104700	38383777	1768	1768	1768	1768	0
536	20231207	104600	38383777	1768	1768	1768	1768	0
537	20231207	104500	38383777	1768	1768	1768	1768	0
538	20231207	104400	38383777	1768	1768	1768	1768	0
539	20231207	104300	38383777	1768	1768	1768	1768	0
540	20231207	104200	38383777	1768	1759	1768	1759	58
541	20231207	104100	38281746	1759	1759	1759	1759	0
542	20231207	104000	38281746	1759	1759	1759	1759	0
543	20231207	103900	38281746	1759	1759	1759	1759	20
544	20231207	103800	38246566	1759	1759	1759	1759	0
545	20231207	103700	38246566	1759	1759	1759	1759	2
546	20231207	103600	38243048	1759	1759	1759	1759	0
547	20231207	103500	38243048	1759	1759	1759	1759	1
548	20231207	103400	38241289	1759	1759	1759	1759	7
549	20231207	103300	38228976	1759	1759	1759	1759	20
550	20231207	103200	38193796	1759	1759	1759	1759	93
551	20231207	103100	38030209	1759	1759	1759	1759	67
552	20231207	103000	37912356	1759	1759	1759	1759	0
553	20231207	102900	37912356	1759	1759	1759	1759	0
554	20231207	102800	37912356	1759	1761	1761	1759	47
555	20231207	102700	37829676	1759	1759	1759	1759	0
556	20231207	102600	37829676	1759	1759	1759	1759	0
557	20231207	102500	37829676	1759	1759	1759	1759	0
558	20231207	102400	37829676	1759	1759	1759	1759	0
559	20231207	102300	37829676	1759	1759	1759	1759	0
560	20231207	102200	37829676	1759	1759	1759	1759	0
561	20231207	102100	37829676	1759	1759	1759	1759	56
562	20231207	102000	37731172	1759	1759	1759	1759	300
563	20231207	101900	37203472	1768	1768	1768	1768	0
564	20231207	101800	37203472	1768	1768	1768	1768	0
565	20231207	101700	37203472	1768	1768	1768	1768	0
566	20231207	101600	37203472	1768	1768	1768	1768	56
567	20231207	101500	37104464	1770	1770	1770	1770	0
568	20231207	101400	37104464	1770	1770	1770	1770	0
569	20231207	101300	37104464	1770	1770	1770	1770	0
570	20231207	101200	37104464	1770	1770	1770	1770	0
571	20231207	101100	37104464	1770	1770	1770	1770	0
572	20231207	101000	37104464	1770	1770	1770	1770	0
573	20231207	100900	37104464	1770	1770	1770	1770	0
574	20231207	100800	37104464	1770	1770	1770	1770	0
575	20231207	100700	37104464	1770	1770	1770	1770	0
576	20231207	100600	37104464	1770	1770	1770	1770	0
577	20231207	100500	37104464	1770	1770	1770	1770	0
578	20231207	100400	37104464	1770	1770	1770	1770	0
579	20231207	100300	37104464	1770	1770	1770	1770	0
580	20231207	100200	37104464	1770	1770	1770	1770	0
581	20231207	100100	37104464	1770	1770	1770	1770	953
582	20231207	100000	35417654	1770	1770	1770	1770	0
583	20231207	095900	35417654	1770	1770	1770	1770	267
584	20231207	095800	34945064	1770	1770	1770	1770	0
585	20231207	095700	34945064	1770	1766	1770	1766	900
586	20231207	095600	33352578	1769	1769	1769	1769	0
587	20231207	095500	33352578	1769	1769	1769	1769	0
588	20231207	095400	33352578	1769	1769	1769	1769	0
589	20231207	095300	33352578	1769	1769	1769	1769	0
590	20231207	095200	33352578	1769	1769	1769	1769	0
591	20231207	095100	33352578	1769	1768	1769	1768	1500
592	20231207	095000	30699535	1768	1768	1768	1768	0
593	20231207	094900	30699535	1768	1768	1768	1768	0
594	20231207	094800	30699535	1768	1768	1768	1768	0
595	20231207	094700	30699535	1768	1768	1768	1768	1
596	20231207	094600	30697767	1753	1753	1753	1753	140
597	20231207	094500	30452347	1753	1753	1753	1753	0
598	20231207	094400	30452347	1753	1754	1754	1753	2
599	20231207	094300	30448840	1754	1767	1767	1754	183
600	20231207	094200	30127676	1768	1768	1768	1768	611
601	20231207	094100	29047428	1768	1768	1768	1768	239
602	20231207	094000	28624876	1768	1768	1768	1768	0
603	20231207	093900	28624876	1768	1768	1768	1768	0
604	20231207	093800	28624876	1768	1769	1769	1751	6002
605	20231207	093700	18094855	1769	1769	1769	1769	1
606	20231207	093600	18093086	1769	1769	1769	1769	1
607	20231207	093500	18091317	1770	1770	1770	1770	0
608	20231207	093400	18091317	1770	1770	1770	1770	0
609	20231207	093300	18091317	1770	1770	1770	1770	0
610	20231207	093200	18091317	1770	1770	1770	1770	0
611	20231207	093100	18091317	1770	1769	1770	1769	3000
612	20231207	093000	12782124	1770	1770	1770	1770	119
613	20231207	092900	12571494	1770	1770	1770	1770	0
614	20231207	092800	12571494	1770	1770	1770	1770	800
615	20231207	092700	11155494	1770	1768	1770	1768	1000
616	20231207	092600	9386090	1768	1768	1768	1768	0
617	20231207	092500	9386090	1768	1768	1768	1768	0
618	20231207	092400	9386090	1768	1768	1768	1768	0
619	20231207	092300	9386090	1768	1763	1768	1763	17
620	20231207	092200	9356093	1763	1763	1763	1763	0
621	20231207	092100	9356093	1763	1763	1763	1763	0
622	20231207	092000	9356093	1763	1763	1763	1763	0
623	20231207	091900	9356093	1763	1763	1763	1763	170
624	20231207	091800	9056383	1764	1764	1764	1764	0
625	20231207	091700	9056383	1764	1764	1764	1764	200
626	20231207	091600	8703583	1764	1764	1764	1764	0
627	20231207	091500	8703583	1764	1764	1764	1764	0
628	20231207	091400	8703583	1764	1764	1764	1764	0
629	20231207	091300	8703583	1764	1764	1764	1764	0
630	20231207	091200	8703583	1764	1755	1764	1755	6
631	20231207	091100	8693044	1752	1752	1752	1752	0
632	20231207	091000	8693044	1752	1752	1752	1752	0
633	20231207	090900	8693044	1752	1752	1752	1752	1
634	20231207	090800	8691292	1764	1764	1764	1764	0
635	20231207	090700	8691292	1764	1764	1764	1764	0
636	20231207	090600	8691292	1764	1764	1764	1764	0
637	20231207	090500	8691292	1764	1764	1764	1764	300
638	20231207	090400	8162092	1764	1764	1764	1764	2200
639	20231207	090300	4281292	1764	1764	1764	1764	723
640	20231207	090200	3005920	1766	1766	1766	1766	35
641	20231207	090100	2944110	1766	1766	1766	1766	365
642	20231207	090000	2299520	1764	1766	1766	1764	1303