KissMeData/047770/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192700	46046055	1754	1754	1754	1754	376
3	20231213	192600	46046055	1754	1754	1754	1754	0
4	20231213	192500	46046055	1754	1754	1754	1754	0
5	20231213	192400	46046055	1754	1754	1754	1754	0
6	20231213	192300	46046055	1754	1754	1754	1754	0
7	20231213	192200	46046055	1754	1754	1754	1754	0
8	20231213	192100	46046055	1754	1754	1754	1754	0
9	20231213	192000	46046055	1754	1754	1754	1754	0
10	20231213	191900	46046055	1754	1754	1754	1754	0
11	20231213	191800	46046055	1754	1754	1754	1754	0
12	20231213	191700	46046055	1754	1754	1754	1754	0
13	20231213	191600	46046055	1754	1754	1754	1754	0
14	20231213	191500	46046055	1754	1754	1754	1754	0
15	20231213	191400	46046055	1754	1754	1754	1754	0
16	20231213	191300	46046055	1754	1754	1754	1754	0
17	20231213	191200	46046055	1754	1754	1754	1754	0
18	20231213	191100	46046055	1754	1754	1754	1754	0
19	20231213	191000	46046055	1754	1754	1754	1754	0
20	20231213	190900	46046055	1754	1754	1754	1754	0
21	20231213	190800	46046055	1754	1754	1754	1754	0
22	20231213	190700	46046055	1754	1754	1754	1754	0
23	20231213	190600	46046055	1754	1754	1754	1754	0
24	20231213	190500	46046055	1754	1754	1754	1754	0
25	20231213	190400	46046055	1754	1754	1754	1754	0
26	20231213	190300	46046055	1754	1754	1754	1754	0
27	20231213	190200	46046055	1754	1754	1754	1754	0
28	20231213	190100	46046055	1754	1754	1754	1754	0
29	20231213	190000	46046055	1754	1754	1754	1754	0
30	20231213	185900	46046055	1754	1754	1754	1754	0
31	20231213	185800	46046055	1754	1754	1754	1754	0
32	20231213	185700	46046055	1754	1754	1754	1754	376
33	20231213	185600	46046055	1754	1754	1754	1754	0
34	20231213	185500	46046055	1754	1754	1754	1754	0
35	20231213	185400	46046055	1754	1754	1754	1754	0
36	20231213	185300	46046055	1754	1754	1754	1754	0
37	20231213	185200	46046055	1754	1754	1754	1754	0
38	20231213	185100	46046055	1754	1754	1754	1754	0
39	20231213	185000	46046055	1754	1754	1754	1754	0
40	20231213	184900	46046055	1754	1754	1754	1754	0
41	20231213	184800	46046055	1754	1754	1754	1754	0
42	20231213	184700	46046055	1754	1754	1754	1754	0
43	20231213	184600	46046055	1754	1754	1754	1754	0
44	20231213	184500	46046055	1754	1754	1754	1754	0
45	20231213	184400	46046055	1754	1754	1754	1754	0
46	20231213	184300	46046055	1754	1754	1754	1754	0
47	20231213	184200	46046055	1754	1754	1754	1754	0
48	20231213	184100	46046055	1754	1754	1754	1754	0
49	20231213	184000	46046055	1754	1754	1754	1754	0
50	20231213	183900	46046055	1754	1754	1754	1754	0
51	20231213	183800	46046055	1754	1754	1754	1754	0
52	20231213	183700	46046055	1754	1754	1754	1754	0
53	20231213	183600	46046055	1754	1754	1754	1754	0
54	20231213	183500	46046055	1754	1754	1754	1754	0
55	20231213	183400	46046055	1754	1754	1754	1754	0
56	20231213	183300	46046055	1754	1754	1754	1754	0
57	20231213	183200	46046055	1754	1754	1754	1754	0
58	20231213	183100	46046055	1754	1754	1754	1754	0
59	20231213	183000	46046055	1754	1754	1754	1754	0
60	20231213	182900	46046055	1754	1754	1754	1754	0
61	20231213	182800	46046055	1754	1754	1754	1754	0
62	20231213	182700	46046055	1754	1754	1754	1754	376
63	20231213	182600	46046055	1754	1754	1754	1754	0
64	20231213	182500	46046055	1754	1754	1754	1754	0
65	20231213	182400	46046055	1754	1754	1754	1754	0
66	20231213	182300	46046055	1754	1754	1754	1754	0
67	20231213	182200	46046055	1754	1754	1754	1754	0
68	20231213	182100	46046055	1754	1754	1754	1754	0
69	20231213	182000	46046055	1754	1754	1754	1754	0
70	20231213	181900	46046055	1754	1754	1754	1754	0
71	20231213	181800	46046055	1754	1754	1754	1754	0
72	20231213	181700	46046055	1754	1754	1754	1754	0
73	20231213	181600	46046055	1754	1754	1754	1754	0
74	20231213	181500	46046055	1754	1754	1754	1754	0
75	20231213	181400	46046055	1754	1754	1754	1754	0
76	20231213	181300	46046055	1754	1754	1754	1754	0
77	20231213	181200	46046055	1754	1754	1754	1754	0
78	20231213	181100	46046055	1754	1754	1754	1754	0
79	20231213	181000	46046055	1754	1754	1754	1754	0
80	20231213	180900	46046055	1754	1754	1754	1754	0
81	20231213	180800	46046055	1754	1754	1754	1754	0
82	20231213	180700	46046055	1754	1754	1754	1754	0
83	20231213	180600	46046055	1754	1754	1754	1754	0
84	20231213	180500	46046055	1754	1754	1754	1754	0
85	20231213	180400	46046055	1754	1754	1754	1754	0
86	20231213	180300	46046055	1754	1754	1754	1754	0
87	20231213	180200	46046055	1754	1754	1754	1754	0
88	20231213	180100	46046055	1754	1754	1754	1754	0
89	20231213	180000	46046055	1754	1754	1754	1754	0
90	20231213	175900	46046055	1754	1754	1754	1754	0
91	20231213	175800	46046055	1754	1754	1754	1754	0
92	20231213	175700	46046055	1754	1754	1754	1754	376
93	20231213	175600	46046055	1754	1754	1754	1754	0
94	20231213	175500	46046055	1754	1754	1754	1754	0
95	20231213	175400	46046055	1754	1754	1754	1754	0
96	20231213	175300	46046055	1754	1754	1754	1754	0
97	20231213	175200	46046055	1754	1754	1754	1754	0
98	20231213	175100	46046055	1754	1754	1754	1754	0
99	20231213	175000	46046055	1754	1754	1754	1754	0
100	20231213	174900	46046055	1754	1754	1754	1754	0
101	20231213	174800	46046055	1754	1754	1754	1754	0
102	20231213	174700	46046055	1754	1754	1754	1754	0
103	20231213	174600	46046055	1754	1754	1754	1754	0
104	20231213	174500	46046055	1754	1754	1754	1754	0
105	20231213	174400	46046055	1754	1754	1754	1754	0
106	20231213	174300	46046055	1754	1754	1754	1754	0
107	20231213	174200	46046055	1754	1754	1754	1754	0
108	20231213	174100	46046055	1754	1754	1754	1754	0
109	20231213	174000	46046055	1754	1754	1754	1754	0
110	20231213	173900	46046055	1754	1754	1754	1754	0
111	20231213	173800	46046055	1754	1754	1754	1754	0
112	20231213	173700	46046055	1754	1754	1754	1754	0
113	20231213	173600	46046055	1754	1754	1754	1754	0
114	20231213	173500	46046055	1754	1754	1754	1754	0
115	20231213	173400	46046055	1754	1754	1754	1754	0
116	20231213	173300	46046055	1754	1754	1754	1754	0
117	20231213	173200	46046055	1754	1754	1754	1754	0
118	20231213	173100	46046055	1754	1754	1754	1754	0
119	20231213	173000	46046055	1754	1754	1754	1754	0
120	20231213	172900	46046055	1754	1754	1754	1754	0
121	20231213	172800	46046055	1754	1754	1754	1754	0
122	20231213	172700	46046055	1754	1754	1754	1754	376
123	20231213	172600	46046055	1754	1754	1754	1754	0
124	20231213	172500	46046055	1754	1754	1754	1754	0
125	20231213	172400	46046055	1754	1754	1754	1754	0
126	20231213	172300	46046055	1754	1754	1754	1754	0
127	20231213	172200	46046055	1754	1754	1754	1754	0
128	20231213	172100	46046055	1754	1754	1754	1754	0
129	20231213	172000	46046055	1754	1754	1754	1754	0
130	20231213	171900	46046055	1754	1754	1754	1754	0
131	20231213	171800	46046055	1754	1754	1754	1754	0
132	20231213	171700	46046055	1754	1754	1754	1754	0
133	20231213	171600	46046055	1754	1754	1754	1754	0
134	20231213	171500	46046055	1754	1754	1754	1754	0
135	20231213	171400	46046055	1754	1754	1754	1754	0
136	20231213	171300	46046055	1754	1754	1754	1754	0
137	20231213	171200	46046055	1754	1754	1754	1754	0
138	20231213	171100	46046055	1754	1754	1754	1754	0
139	20231213	171000	46046055	1754	1754	1754	1754	0
140	20231213	170900	46046055	1754	1754	1754	1754	0
141	20231213	170800	46046055	1754	1754	1754	1754	0
142	20231213	170700	46046055	1754	1754	1754	1754	0
143	20231213	170600	46046055	1754	1754	1754	1754	0
144	20231213	170500	46046055	1754	1754	1754	1754	0
145	20231213	170400	46046055	1754	1754	1754	1754	0
146	20231213	170300	46046055	1754	1754	1754	1754	0
147	20231213	170200	46046055	1754	1754	1754	1754	0
148	20231213	170100	46046055	1754	1754	1754	1754	0
149	20231213	170000	46046055	1754	1754	1754	1754	0
150	20231213	165900	46046055	1754	1754	1754	1754	0
151	20231213	165800	46046055	1754	1754	1754	1754	0
152	20231213	165700	46046055	1754	1754	1754	1754	376
153	20231213	165600	46046055	1754	1754	1754	1754	0
154	20231213	165500	46046055	1754	1754	1754	1754	0
155	20231213	165400	46046055	1754	1754	1754	1754	0
156	20231213	165300	46046055	1754	1754	1754	1754	0
157	20231213	165200	46046055	1754	1754	1754	1754	0
158	20231213	165100	46046055	1754	1754	1754	1754	0
159	20231213	165000	46046055	1754	1754	1754	1754	0
160	20231213	164900	46046055	1754	1754	1754	1754	0
161	20231213	164800	46046055	1754	1754	1754	1754	0
162	20231213	164700	46046055	1754	1754	1754	1754	0
163	20231213	164600	46046055	1754	1754	1754	1754	0
164	20231213	164500	46046055	1754	1754	1754	1754	0
165	20231213	164400	46046055	1754	1754	1754	1754	0
166	20231213	164300	46046055	1754	1754	1754	1754	0
167	20231213	164200	46046055	1754	1754	1754	1754	0
168	20231213	164100	46046055	1754	1754	1754	1754	0
169	20231213	164000	46046055	1754	1754	1754	1754	0
170	20231213	163900	46046055	1754	1754	1754	1754	0
171	20231213	163800	46046055	1754	1754	1754	1754	0
172	20231213	163700	46046055	1754	1754	1754	1754	0
173	20231213	163600	46046055	1754	1754	1754	1754	0
174	20231213	163500	46046055	1754	1754	1754	1754	0
175	20231213	163400	46046055	1754	1754	1754	1754	0
176	20231213	163300	46046055	1754	1754	1754	1754	0
177	20231213	163200	46046055	1754	1754	1754	1754	0
178	20231213	163100	46046055	1754	1754	1754	1754	0
179	20231213	163000	46046055	1754	1754	1754	1754	0
180	20231213	162900	46046055	1754	1754	1754	1754	0
181	20231213	162800	46046055	1754	1754	1754	1754	0
182	20231213	162700	46046055	1754	1754	1754	1754	376
183	20231213	162600	46046055	1754	1754	1754	1754	0
184	20231213	162500	46046055	1754	1754	1754	1754	0
185	20231213	162400	46046055	1754	1754	1754	1754	0
186	20231213	162300	46046055	1754	1754	1754	1754	0
187	20231213	162200	46046055	1754	1754	1754	1754	0
188	20231213	162100	46046055	1754	1754	1754	1754	0
189	20231213	162000	46046055	1754	1754	1754	1754	0
190	20231213	161900	46046055	1754	1754	1754	1754	0
191	20231213	161800	46046055	1754	1754	1754	1754	0
192	20231213	161700	46046055	1754	1754	1754	1754	0
193	20231213	161600	46046055	1754	1754	1754	1754	0
194	20231213	161500	46046055	1754	1754	1754	1754	0
195	20231213	161400	46046055	1754	1754	1754	1754	0
196	20231213	161300	46046055	1754	1754	1754	1754	0
197	20231213	161200	46046055	1754	1754	1754	1754	0
198	20231213	161100	46046055	1754	1754	1754	1754	0
199	20231213	161000	46046055	1754	1754	1754	1754	0
200	20231213	160900	46046055	1754	1754	1754	1754	0
201	20231213	160800	46046055	1754	1754	1754	1754	0
202	20231213	160700	46046055	1754	1754	1754	1754	0
203	20231213	160600	46046055	1754	1754	1754	1754	0
204	20231213	160500	46046055	1754	1754	1754	1754	0
205	20231213	160400	46046055	1754	1754	1754	1754	0
206	20231213	160300	46046055	1754	1754	1754	1754	0
207	20231213	160200	46046055	1754	1754	1754	1754	0
208	20231213	160100	46046055	1754	1754	1754	1754	0
209	20231213	160000	46046055	1754	1754	1754	1754	0
210	20231213	155900	46046055	1754	1754	1754	1754	0
211	20231213	155800	46046055	1754	1754	1754	1754	0
212	20231213	155700	46046055	1754	1754	1754	1754	376
213	20231213	155600	46046055	1754	1754	1754	1754	0
214	20231213	155500	46046055	1754	1754	1754	1754	0
215	20231213	155400	46046055	1754	1754	1754	1754	0
216	20231213	155300	46046055	1754	1754	1754	1754	0
217	20231213	155200	46046055	1754	1754	1754	1754	0
218	20231213	155100	46046055	1754	1754	1754	1754	0
219	20231213	155000	46046055	1754	1754	1754	1754	0
220	20231213	154900	46046055	1754	1754	1754	1754	0
221	20231213	154800	46046055	1754	1754	1754	1754	0
222	20231213	154700	46046055	1754	1754	1754	1754	0
223	20231213	154600	46046055	1754	1754	1754	1754	0
224	20231213	154500	46046055	1754	1754	1754	1754	0
225	20231213	154400	46046055	1754	1754	1754	1754	0
226	20231213	154300	46046055	1754	1754	1754	1754	0
227	20231213	154200	46046055	1754	1754	1754	1754	0
228	20231213	154100	46046055	1754	1754	1754	1754	0
229	20231213	154000	46046055	1754	1754	1754	1754	0
230	20231213	153900	46046055	1754	1754	1754	1754	0
231	20231213	153800	46046055	1754	1754	1754	1754	0
232	20231213	153700	46046055	1754	1754	1754	1754	0
233	20231213	153600	46046055	1754	1754	1754	1754	0
234	20231213	153500	46046055	1754	1754	1754	1754	0
235	20231213	153400	46046055	1754	1754	1754	1754	0
236	20231213	153300	46046055	1754	1754	1754	1754	0
237	20231213	153200	46046055	1754	1754	1754	1754	0
238	20231213	153100	46046055	1754	1754	1754	1754	0
239	20231213	153000	46046055	1754	1754	1754	1754	376
240	20231213	152900	45386551	1752	1752	1752	1752	0
241	20231213	152800	45386551	1752	1752	1752	1752	0
242	20231213	152700	45386551	1752	1752	1752	1752	0
243	20231213	152600	45386551	1752	1752	1752	1752	0
244	20231213	152500	45386551	1752	1752	1752	1752	0
245	20231213	152400	45386551	1752	1752	1752	1752	0
246	20231213	152300	45386551	1752	1752	1752	1752	0
247	20231213	152200	45386551	1752	1752	1752	1752	0
248	20231213	152100	45386551	1752	1752	1752	1752	0
249	20231213	152000	45386551	1752	1752	1752	1752	0
250	20231213	151900	45386551	1752	1752	1752	1752	0
251	20231213	151800	45386551	1752	1752	1752	1752	0
252	20231213	151700	45386551	1752	1752	1752	1752	0
253	20231213	151600	45386551	1752	1752	1752	1752	0
254	20231213	151500	45386551	1752	1752	1752	1752	0
255	20231213	151400	45386551	1752	1752	1752	1752	0
256	20231213	151300	45386551	1752	1745	1752	1737	208
257	20231213	151200	45023445	1736	1736	1736	1736	1
258	20231213	151100	45021709	1745	1745	1745	1745	0
259	20231213	151000	45021709	1745	1745	1745	1745	0
260	20231213	150900	45021709	1745	1745	1745	1745	1
261	20231213	150800	45019964	1735	1735	1735	1735	0
262	20231213	150700	45019964	1735	1735	1735	1735	318
263	20231213	150600	44468234	1745	1745	1745	1745	0
264	20231213	150500	44468234	1745	1745	1745	1745	0
265	20231213	150400	44468234	1745	1736	1745	1735	367
266	20231213	150300	43831433	1745	1745	1745	1745	6
267	20231213	150200	43820963	1745	1745	1745	1745	0
268	20231213	150100	43820963	1745	1735	1745	1735	465
269	20231213	150000	43014021	1736	1745	1745	1735	3000
270	20231213	145900	37804290	1745	1745	1745	1745	1
271	20231213	145800	37802545	1745	1738	1745	1738	1264
272	20231213	145700	35605706	1738	1743	1743	1738	6835
273	20231213	145600	23706403	1746	1746	1746	1746	0
274	20231213	145500	23706403	1746	1746	1746	1746	0
275	20231213	145400	23706403	1746	1746	1746	1746	0
276	20231213	145300	23706403	1746	1746	1746	1746	0
277	20231213	145200	23706403	1746	1746	1746	1746	0
278	20231213	145100	23706403	1746	1746	1746	1746	0
279	20231213	145000	23706403	1746	1746	1746	1746	0
280	20231213	144900	23706403	1746	1746	1746	1746	0
281	20231213	144800	23706403	1746	1746	1746	1746	1
282	20231213	144700	23704657	1743	1746	1746	1743	644
283	20231213	144600	22581551	1746	1746	1746	1746	1
284	20231213	144500	22579805	1746	1746	1746	1746	0
285	20231213	144400	22579805	1746	1746	1746	1746	1
286	20231213	144300	22578059	1746	1746	1746	1746	0
287	20231213	144200	22578059	1746	1746	1746	1746	0
288	20231213	144100	22578059	1746	1745	1746	1745	142
289	20231213	144000	22330268	1746	1746	1746	1746	0
290	20231213	143900	22330268	1746	1746	1746	1746	0
291	20231213	143800	22330268	1746	1746	1746	1746	0
292	20231213	143700	22330268	1746	1746	1746	1746	0
293	20231213	143600	22330268	1746	1746	1746	1746	8
294	20231213	143500	22316300	1749	1749	1749	1749	10
295	20231213	143400	22298810	1749	1749	1749	1749	0
296	20231213	143300	22298810	1749	1749	1749	1749	0
297	20231213	143200	22298810	1749	1749	1749	1749	0
298	20231213	143100	22298810	1749	1749	1749	1749	0
299	20231213	143000	22298810	1749	1749	1749	1749	0
300	20231213	142900	22298810	1749	1749	1749	1749	0
301	20231213	142800	22298810	1749	1749	1749	1749	0
302	20231213	142700	22298810	1749	1749	1749	1749	0
303	20231213	142600	22298810	1749	1749	1749	1749	1
304	20231213	142500	22297061	1746	1746	1746	1746	220
305	20231213	142400	21912941	1758	1758	1758	1758	0
306	20231213	142300	21912941	1758	1758	1758	1758	0
307	20231213	142200	21912941	1758	1758	1758	1758	0
308	20231213	142100	21912941	1758	1758	1758	1758	0
309	20231213	142000	21912941	1758	1748	1758	1748	171
310	20231213	141900	21613706	1758	1758	1758	1758	0
311	20231213	141800	21613706	1758	1758	1758	1758	0
312	20231213	141700	21613706	1758	1748	1758	1748	1144
313	20231213	141600	19604906	1748	1748	1748	1748	0
314	20231213	141500	19604906	1748	1748	1748	1748	0
315	20231213	141400	19604906	1748	1748	1748	1748	0
316	20231213	141300	19604906	1748	1748	1748	1748	0
317	20231213	141200	19604906	1748	1748	1748	1748	0
318	20231213	141100	19604906	1748	1748	1748	1748	0
319	20231213	141000	19604906	1748	1748	1748	1748	0
320	20231213	140900	19604906	1748	1748	1748	1748	0
321	20231213	140800	19604906	1748	1748	1748	1748	0
322	20231213	140700	19604906	1748	1748	1748	1748	0
323	20231213	140600	19604906	1748	1748	1748	1748	0
324	20231213	140500	19604906	1748	1748	1748	1748	0
325	20231213	140400	19604906	1748	1748	1748	1748	0
326	20231213	140300	19604906	1748	1748	1748	1748	0
327	20231213	140200	19604906	1748	1748	1748	1748	0
328	20231213	140100	19604906	1748	1748	1748	1748	1
329	20231213	140000	19603158	1743	1743	1743	1743	8
330	20231213	135900	19589214	1743	1743	1743	1743	0
331	20231213	135800	19589214	1743	1743	1743	1743	0
332	20231213	135700	19589214	1743	1743	1743	1743	0
333	20231213	135600	19589214	1743	1743	1743	1743	0
334	20231213	135500	19589214	1743	1743	1743	1743	0
335	20231213	135400	19589214	1743	1743	1743	1743	0
336	20231213	135300	19589214	1743	1743	1743	1743	0
337	20231213	135200	19589214	1743	1743	1743	1743	0
338	20231213	135100	19589214	1743	1743	1743	1743	0
339	20231213	135000	19589214	1743	1743	1743	1743	0
340	20231213	134900	19589214	1743	1743	1743	1743	0
341	20231213	134800	19589214	1743	1743	1743	1743	800
342	20231213	134700	18194814	1748	1744	1748	1744	31
343	20231213	134600	18140746	1748	1748	1748	1748	0
344	20231213	134500	18140746	1748	1748	1748	1748	1
345	20231213	134400	18138998	1744	1744	1744	1744	0
346	20231213	134300	18138998	1744	1745	1745	1744	200
347	20231213	134200	17790168	1748	1748	1748	1748	0
348	20231213	134100	17790168	1748	1748	1748	1748	0
349	20231213	134000	17790168	1748	1748	1748	1748	0
350	20231213	133900	17790168	1748	1748	1748	1748	0
351	20231213	133800	17790168	1748	1748	1748	1748	0
352	20231213	133700	17790168	1748	1748	1748	1748	0
353	20231213	133600	17790168	1748	1748	1748	1748	0
354	20231213	133500	17790168	1748	1748	1748	1748	0
355	20231213	133400	17790168	1748	1748	1748	1748	0
356	20231213	133300	17790168	1748	1748	1748	1748	0
357	20231213	133200	17790168	1748	1748	1748	1748	0
358	20231213	133100	17790168	1748	1748	1748	1748	1
359	20231213	133000	17788420	1748	1748	1748	1748	0
360	20231213	132900	17788420	1748	1748	1748	1748	0
361	20231213	132800	17788420	1748	1748	1748	1748	0
362	20231213	132700	17788420	1748	1748	1748	1748	0
363	20231213	132600	17788420	1748	1748	1748	1748	0
364	20231213	132500	17788420	1748	1748	1748	1748	1
365	20231213	132400	17786672	1746	1747	1747	1746	29
366	20231213	132300	17736037	1747	1747	1747	1747	0
367	20231213	132200	17736037	1747	1747	1747	1747	28
368	20231213	132100	17687121	1748	1749	1749	1748	57
369	20231213	132000	17587457	1749	1749	1749	1749	0
370	20231213	131900	17587457	1749	1749	1749	1749	0
371	20231213	131800	17587457	1749	1749	1749	1749	0
372	20231213	131700	17587457	1749	1744	1749	1744	151
373	20231213	131600	17324108	1744	1745	1745	1744	455
374	20231213	131500	16530577	1753	1753	1753	1753	0
375	20231213	131400	16530577	1753	1753	1753	1753	0
376	20231213	131300	16530577	1753	1753	1753	1753	0
377	20231213	131200	16530577	1753	1753	1753	1753	0
378	20231213	131100	16530577	1753	1753	1753	1753	0
379	20231213	131000	16530577	1753	1753	1753	1753	0
380	20231213	130900	16530577	1753	1753	1753	1753	0
381	20231213	130800	16530577	1753	1753	1753	1753	0
382	20231213	130700	16530577	1753	1753	1753	1753	0
383	20231213	130600	16530577	1753	1753	1753	1753	0
384	20231213	130500	16530577	1753	1753	1753	1753	0
385	20231213	130400	16530577	1753	1753	1753	1753	0
386	20231213	130300	16530577	1753	1753	1753	1753	0
387	20231213	130200	16530577	1753	1753	1753	1753	0
388	20231213	130100	16530577	1753	1753	1753	1753	0
389	20231213	130000	16530577	1753	1753	1753	1753	0
390	20231213	125900	16530577	1753	1753	1753	1753	0
391	20231213	125800	16530577	1753	1753	1753	1753	0
392	20231213	125700	16530577	1753	1753	1753	1753	0
393	20231213	125600	16530577	1753	1753	1753	1753	1
394	20231213	125500	16528824	1744	1744	1744	1744	0
395	20231213	125400	16528824	1744	1744	1744	1744	0
396	20231213	125300	16528824	1744	1746	1746	1744	806
397	20231213	125200	15122384	1745	1745	1745	1745	0
398	20231213	125100	15122384	1745	1754	1754	1745	1055
399	20231213	125000	13272399	1754	1754	1754	1754	15
400	20231213	124900	13246089	1755	1755	1755	1755	0
401	20231213	124800	13246089	1755	1755	1755	1755	0
402	20231213	124700	13246089	1755	1755	1755	1755	0
403	20231213	124600	13246089	1755	1755	1755	1755	0
404	20231213	124500	13246089	1755	1752	1755	1752	793
405	20231213	124400	11854483	1751	1751	1751	1751	13
406	20231213	124300	11831720	1744	1744	1744	1744	0
407	20231213	124200	11831720	1744	1750	1751	1744	1050
408	20231213	124100	9993574	1750	1750	1750	1750	0
409	20231213	124000	9993574	1750	1750	1750	1750	0
410	20231213	123900	9993574	1750	1750	1750	1750	0
411	20231213	123800	9993574	1750	1750	1750	1750	0
412	20231213	123700	9993574	1750	1750	1750	1750	0
413	20231213	123600	9993574	1750	1750	1750	1750	0
414	20231213	123500	9993574	1750	1750	1750	1750	0
415	20231213	123400	9993574	1750	1750	1750	1750	0
416	20231213	123300	9993574	1750	1750	1750	1750	0
417	20231213	123200	9993574	1750	1750	1750	1750	0
418	20231213	123100	9993574	1750	1750	1750	1750	0
419	20231213	123000	9993574	1750	1750	1750	1750	0
420	20231213	122900	9993574	1750	1750	1750	1750	0
421	20231213	122800	9993574	1750	1750	1750	1750	0
422	20231213	122700	9993574	1750	1750	1750	1750	0
423	20231213	122600	9993574	1750	1750	1750	1750	0
424	20231213	122500	9993574	1750	1750	1750	1750	0
425	20231213	122400	9993574	1750	1750	1750	1750	0
426	20231213	122300	9993574	1750	1750	1750	1750	0
427	20231213	122200	9993574	1750	1750	1750	1750	0
428	20231213	122100	9993574	1750	1750	1750	1750	0
429	20231213	122000	9993574	1750	1750	1750	1750	0
430	20231213	121900	9993574	1750	1750	1750	1750	0
431	20231213	121800	9993574	1750	1750	1750	1750	2
432	20231213	121700	9990074	1750	1750	1750	1750	0
433	20231213	121600	9990074	1750	1750	1750	1750	0
434	20231213	121500	9990074	1750	1750	1750	1750	0
435	20231213	121400	9990074	1750	1750	1750	1750	0
436	20231213	121300	9990074	1750	1750	1750	1750	1
437	20231213	121200	9988324	1744	1744	1744	1744	0
438	20231213	121100	9988324	1744	1744	1744	1744	0
439	20231213	121000	9988324	1744	1745	1745	1744	101
440	20231213	120900	9812179	1745	1745	1745	1745	2
441	20231213	120800	9808689	1745	1749	1749	1745	6
442	20231213	120700	9798215	1750	1750	1750	1750	0
443	20231213	120600	9798215	1750	1750	1750	1750	0
444	20231213	120500	9798215	1750	1750	1750	1750	0
445	20231213	120400	9798215	1750	1750	1750	1750	0
446	20231213	120300	9798215	1750	1750	1750	1750	0
447	20231213	120200	9798215	1750	1750	1750	1750	0
448	20231213	120100	9798215	1750	1750	1750	1750	0
449	20231213	120000	9798215	1750	1750	1750	1750	0
450	20231213	115900	9798215	1750	1750	1750	1750	0
451	20231213	115800	9798215	1750	1750	1750	1750	0
452	20231213	115700	9798215	1750	1750	1750	1750	0
453	20231213	115600	9798215	1750	1750	1750	1750	0
454	20231213	115500	9798215	1750	1750	1750	1750	0
455	20231213	115400	9798215	1750	1750	1750	1750	0
456	20231213	115300	9798215	1750	1750	1750	1750	0
457	20231213	115200	9798215	1750	1750	1750	1750	0
458	20231213	115100	9798215	1750	1750	1750	1750	0
459	20231213	115000	9798215	1750	1750	1750	1750	0
460	20231213	114900	9798215	1750	1750	1750	1750	0
461	20231213	114800	9798215	1750	1750	1750	1750	0
462	20231213	114700	9798215	1750	1750	1750	1750	0
463	20231213	114600	9798215	1750	1750	1750	1750	0
464	20231213	114500	9798215	1750	1750	1750	1750	5
465	20231213	114400	9789465	1750	1750	1750	1750	0
466	20231213	114300	9789465	1750	1750	1750	1750	0
467	20231213	114200	9789465	1750	1750	1750	1750	0
468	20231213	114100	9789465	1750	1750	1750	1750	0
469	20231213	114000	9789465	1750	1750	1750	1750	0
470	20231213	113900	9789465	1750	1750	1750	1750	0
471	20231213	113800	9789465	1750	1750	1750	1750	0
472	20231213	113700	9789465	1750	1750	1750	1750	0
473	20231213	113600	9789465	1750	1750	1750	1750	0
474	20231213	113500	9789465	1750	1750	1750	1750	0
475	20231213	113400	9789465	1750	1750	1750	1750	1
476	20231213	113300	9787715	1744	1744	1744	1744	0
477	20231213	113200	9787715	1744	1744	1744	1744	0
478	20231213	113100	9787715	1744	1744	1744	1744	424
479	20231213	113000	9048259	1751	1751	1751	1751	0
480	20231213	112900	9048259	1751	1751	1751	1751	0
481	20231213	112800	9048259	1751	1751	1751	1751	0
482	20231213	112700	9048259	1751	1751	1751	1751	1
483	20231213	112600	9046508	1743	1743	1743	1743	209
484	20231213	112500	8682221	1751	1751	1751	1751	0
485	20231213	112400	8682221	1751	1751	1751	1751	0
486	20231213	112300	8682221	1751	1751	1751	1751	0
487	20231213	112200	8682221	1751	1751	1751	1751	0
488	20231213	112100	8682221	1751	1751	1751	1751	0
489	20231213	112000	8682221	1751	1751	1751	1751	1
490	20231213	111900	8680470	1743	1743	1743	1743	0
491	20231213	111800	8680470	1743	1745	1745	1743	233
492	20231213	111700	8274083	1745	1745	1745	1745	151
493	20231213	111600	8010588	1756	1756	1756	1756	0
494	20231213	111500	8010588	1756	1756	1756	1756	0
495	20231213	111400	8010588	1756	1756	1756	1756	0
496	20231213	111300	8010588	1756	1756	1756	1756	0
497	20231213	111200	8010588	1756	1756	1756	1756	0
498	20231213	111100	8010588	1756	1756	1756	1756	0
499	20231213	111000	8010588	1756	1756	1756	1756	0
500	20231213	110900	8010588	1756	1756	1756	1756	0
501	20231213	110800	8010588	1756	1756	1756	1756	0
502	20231213	110700	8010588	1756	1756	1756	1756	0
503	20231213	110600	8010588	1756	1756	1756	1756	0
504	20231213	110500	8010588	1756	1750	1756	1750	21
505	20231213	110400	7973832	1756	1756	1756	1756	0
506	20231213	110300	7973832	1756	1756	1756	1756	0
507	20231213	110200	7973832	1756	1756	1756	1756	0
508	20231213	110100	7973832	1756	1756	1756	1756	0
509	20231213	110000	7973832	1756	1756	1756	1756	0
510	20231213	105900	7973832	1756	1756	1756	1756	0
511	20231213	105800	7973832	1756	1756	1756	1756	0
512	20231213	105700	7973832	1756	1756	1756	1756	0
513	20231213	105600	7973832	1756	1756	1756	1756	0
514	20231213	105500	7973832	1756	1756	1756	1756	1
515	20231213	105400	7972076	1757	1757	1757	1757	0
516	20231213	105300	7972076	1757	1757	1757	1757	0
517	20231213	105200	7972076	1757	1757	1757	1757	0
518	20231213	105100	7972076	1757	1757	1757	1757	0
519	20231213	105000	7972076	1757	1752	1757	1752	7
520	20231213	104900	7959807	1751	1751	1751	1751	595
521	20231213	104800	6917962	1751	1751	1751	1751	0
522	20231213	104700	6917962	1751	1751	1751	1751	0
523	20231213	104600	6917962	1751	1751	1751	1751	0
524	20231213	104500	6917962	1751	1751	1751	1751	0
525	20231213	104400	6917962	1751	1751	1751	1751	0
526	20231213	104300	6917962	1751	1751	1751	1751	3
527	20231213	104200	6912709	1751	1751	1751	1751	0
528	20231213	104100	6912709	1751	1751	1751	1751	0
529	20231213	104000	6912709	1751	1751	1751	1751	1
530	20231213	103900	6910958	1743	1743	1743	1743	0
531	20231213	103800	6910958	1743	1743	1743	1743	8
532	20231213	103700	6897014	1751	1751	1751	1751	0
533	20231213	103600	6897014	1751	1751	1751	1751	0
534	20231213	103500	6897014	1751	1751	1751	1751	0
535	20231213	103400	6897014	1751	1751	1751	1751	10
536	20231213	103300	6879504	1751	1751	1751	1751	0
537	20231213	103200	6879504	1751	1751	1751	1751	0
538	20231213	103100	6879504	1751	1751	1751	1751	10
539	20231213	103000	6861994	1751	1751	1751	1751	0
540	20231213	102900	6861994	1751	1751	1751	1751	0
541	20231213	102800	6861994	1751	1751	1751	1751	0
542	20231213	102700	6861994	1751	1751	1751	1751	0
543	20231213	102600	6861994	1751	1751	1751	1751	2
544	20231213	102500	6858492	1751	1751	1751	1751	1
545	20231213	102400	6856741	1751	1751	1751	1751	0
546	20231213	102300	6856741	1751	1751	1751	1751	0
547	20231213	102200	6856741	1751	1751	1751	1751	0
548	20231213	102100	6856741	1751	1751	1751	1751	0
549	20231213	102000	6856741	1751	1751	1751	1751	0
550	20231213	101900	6856741	1751	1751	1751	1751	0
551	20231213	101800	6856741	1751	1751	1751	1751	0
552	20231213	101700	6856741	1751	1751	1751	1751	4
553	20231213	101600	6849737	1751	1751	1751	1751	0
554	20231213	101500	6849737	1751	1751	1751	1751	0
555	20231213	101400	6849737	1751	1751	1751	1751	0
556	20231213	101300	6849737	1751	1751	1751	1751	0
557	20231213	101200	6849737	1751	1751	1751	1751	0
558	20231213	101100	6849737	1751	1751	1751	1751	0
559	20231213	101000	6849737	1751	1751	1751	1751	0
560	20231213	100900	6849737	1751	1751	1751	1751	0
561	20231213	100800	6849737	1751	1751	1751	1751	0
562	20231213	100700	6849737	1751	1751	1751	1751	0
563	20231213	100600	6849737	1751	1751	1751	1751	0
564	20231213	100500	6849737	1751	1751	1751	1751	0
565	20231213	100400	6849737	1751	1751	1751	1751	0
566	20231213	100300	6849737	1751	1751	1751	1751	0
567	20231213	100200	6849737	1751	1751	1751	1751	0
568	20231213	100100	6849737	1751	1751	1751	1751	30
569	20231213	100000	6797207	1751	1751	1751	1751	0
570	20231213	095900	6797207	1751	1751	1751	1751	0
571	20231213	095800	6797207	1751	1751	1751	1751	0
572	20231213	095700	6797207	1751	1744	1751	1744	253
573	20231213	095600	6355968	1751	1750	1751	1750	1001
574	20231213	095500	4604217	1750	1745	1750	1745	168
575	20231213	095400	4311052	1745	1745	1745	1745	0
576	20231213	095300	4311052	1745	1745	1745	1745	0
577	20231213	095200	4311052	1745	1745	1745	1745	152
578	20231213	095100	4045812	1745	1745	1745	1745	392
579	20231213	095000	3361772	1750	1750	1750	1750	0
580	20231213	094900	3361772	1750	1750	1750	1750	0
581	20231213	094800	3361772	1750	1750	1750	1750	0
582	20231213	094700	3361772	1750	1750	1750	1750	0
583	20231213	094600	3361772	1750	1750	1750	1750	0
584	20231213	094500	3361772	1750	1750	1750	1750	0
585	20231213	094400	3361772	1750	1748	1750	1748	329
586	20231213	094300	2786042	1745	1748	1748	1745	376
587	20231213	094200	2129840	1757	1757	1757	1757	0
588	20231213	094100	2129840	1757	1757	1757	1757	0
589	20231213	094000	2129840	1757	1757	1757	1757	0
590	20231213	093900	2129840	1757	1757	1757	1757	0
591	20231213	093800	2129840	1757	1757	1757	1757	0
592	20231213	093700	2129840	1757	1748	1757	1748	6
593	20231213	093600	2119307	1757	1757	1757	1757	0
594	20231213	093500	2119307	1757	1757	1757	1757	0
595	20231213	093400	2119307	1757	1757	1757	1757	0
596	20231213	093300	2119307	1757	1757	1757	1757	8
597	20231213	093200	2105251	1757	1757	1757	1757	0
598	20231213	093100	2105251	1757	1757	1757	1757	0
599	20231213	093000	2105251	1757	1757	1757	1757	1
600	20231213	092900	2103494	1748	1748	1748	1748	0
601	20231213	092800	2103494	1748	1748	1748	1748	0
602	20231213	092700	2103494	1748	1748	1748	1748	0
603	20231213	092600	2103494	1748	1749	1749	1748	13
604	20231213	092500	2080760	1757	1757	1757	1757	0
605	20231213	092400	2080760	1757	1757	1757	1757	0
606	20231213	092300	2080760	1757	1757	1757	1757	0
607	20231213	092200	2080760	1757	1757	1757	1757	0
608	20231213	092100	2080760	1757	1757	1757	1757	0
609	20231213	092000	2080760	1757	1748	1758	1748	502
610	20231213	091900	1202007	1750	1750	1750	1750	0
611	20231213	091800	1202007	1750	1750	1750	1750	10
612	20231213	091700	1184507	1752	1752	1752	1752	1
613	20231213	091600	1182755	1752	1752	1752	1752	11
614	20231213	091500	1163483	1752	1752	1752	1752	0
615	20231213	091400	1163483	1752	1752	1752	1752	0
616	20231213	091300	1163483	1752	1752	1752	1752	0
617	20231213	091200	1163483	1752	1752	1752	1752	2
618	20231213	091100	1159979	1759	1759	1759	1759	0
619	20231213	091000	1159979	1759	1759	1759	1759	0
620	20231213	090900	1159979	1759	1759	1759	1759	0
621	20231213	090800	1159979	1759	1759	1759	1759	0
622	20231213	090700	1159979	1759	1759	1759	1759	0
623	20231213	090600	1159979	1759	1759	1759	1759	0
624	20231213	090500	1159979	1759	1759	1759	1759	0
625	20231213	090400	1159979	1759	1759	1759	1759	1
626	20231213	090300	1158220	1743	1764	1764	1743	642
627	20231213	090200	26420	1764	1764	1764	1764	0
628	20231213	090100	26420	1764	1764	1764	1764	1
629	20231213	090000	24656	1760	1762	1765	1760	14