KissMeData/032080/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191200	69925274	1625	1625	1625	1625	159
3	20231212	191100	69925274	1625	1625	1625	1625	0
4	20231212	191000	69925274	1625	1625	1625	1625	0
5	20231212	190900	69925274	1625	1625	1625	1625	0
6	20231212	190800	69925274	1625	1625	1625	1625	0
7	20231212	190700	69925274	1625	1625	1625	1625	0
8	20231212	190600	69925274	1625	1625	1625	1625	0
9	20231212	190500	69925274	1625	1625	1625	1625	0
10	20231212	190400	69925274	1625	1625	1625	1625	0
11	20231212	190300	69925274	1625	1625	1625	1625	0
12	20231212	190200	69925274	1625	1625	1625	1625	0
13	20231212	190100	69925274	1625	1625	1625	1625	0
14	20231212	190000	69925274	1625	1625	1625	1625	0
15	20231212	185900	69925274	1625	1625	1625	1625	0
16	20231212	185800	69925274	1625	1625	1625	1625	0
17	20231212	185700	69925274	1625	1625	1625	1625	0
18	20231212	185600	69925274	1625	1625	1625	1625	0
19	20231212	185500	69925274	1625	1625	1625	1625	0
20	20231212	185400	69925274	1625	1625	1625	1625	0
21	20231212	185300	69925274	1625	1625	1625	1625	0
22	20231212	185200	69925274	1625	1625	1625	1625	0
23	20231212	185100	69925274	1625	1625	1625	1625	0
24	20231212	185000	69925274	1625	1625	1625	1625	0
25	20231212	184900	69925274	1625	1625	1625	1625	0
26	20231212	184800	69925274	1625	1625	1625	1625	0
27	20231212	184700	69925274	1625	1625	1625	1625	0
28	20231212	184600	69925274	1625	1625	1625	1625	0
29	20231212	184500	69925274	1625	1625	1625	1625	0
30	20231212	184400	69925274	1625	1625	1625	1625	0
31	20231212	184300	69925274	1625	1625	1625	1625	0
32	20231212	184200	69925274	1625	1625	1625	1625	159
33	20231212	184100	69925274	1625	1625	1625	1625	0
34	20231212	184000	69925274	1625	1625	1625	1625	0
35	20231212	183900	69925274	1625	1625	1625	1625	0
36	20231212	183800	69925274	1625	1625	1625	1625	0
37	20231212	183700	69925274	1625	1625	1625	1625	0
38	20231212	183600	69925274	1625	1625	1625	1625	0
39	20231212	183500	69925274	1625	1625	1625	1625	0
40	20231212	183400	69925274	1625	1625	1625	1625	0
41	20231212	183300	69925274	1625	1625	1625	1625	0
42	20231212	183200	69925274	1625	1625	1625	1625	0
43	20231212	183100	69925274	1625	1625	1625	1625	0
44	20231212	183000	69925274	1625	1625	1625	1625	0
45	20231212	182900	69925274	1625	1625	1625	1625	0
46	20231212	182800	69925274	1625	1625	1625	1625	0
47	20231212	182700	69925274	1625	1625	1625	1625	0
48	20231212	182600	69925274	1625	1625	1625	1625	0
49	20231212	182500	69925274	1625	1625	1625	1625	0
50	20231212	182400	69925274	1625	1625	1625	1625	0
51	20231212	182300	69925274	1625	1625	1625	1625	0
52	20231212	182200	69925274	1625	1625	1625	1625	0
53	20231212	182100	69925274	1625	1625	1625	1625	0
54	20231212	182000	69925274	1625	1625	1625	1625	0
55	20231212	181900	69925274	1625	1625	1625	1625	0
56	20231212	181800	69925274	1625	1625	1625	1625	0
57	20231212	181700	69925274	1625	1625	1625	1625	0
58	20231212	181600	69925274	1625	1625	1625	1625	0
59	20231212	181500	69925274	1625	1625	1625	1625	0
60	20231212	181400	69925274	1625	1625	1625	1625	0
61	20231212	181300	69925274	1625	1625	1625	1625	0
62	20231212	181200	69925274	1625	1625	1625	1625	159
63	20231212	181100	69925274	1625	1625	1625	1625	0
64	20231212	181000	69925274	1625	1625	1625	1625	0
65	20231212	180900	69925274	1625	1625	1625	1625	0
66	20231212	180800	69925274	1625	1625	1625	1625	0
67	20231212	180700	69925274	1625	1625	1625	1625	0
68	20231212	180600	69925274	1625	1625	1625	1625	0
69	20231212	180500	69925274	1625	1625	1625	1625	0
70	20231212	180400	69925274	1625	1625	1625	1625	0
71	20231212	180300	69925274	1625	1625	1625	1625	0
72	20231212	180200	69925274	1625	1625	1625	1625	0
73	20231212	180100	69925274	1625	1625	1625	1625	0
74	20231212	180000	69925274	1625	1625	1625	1625	0
75	20231212	175900	69925274	1625	1625	1625	1625	0
76	20231212	175800	69925274	1625	1625	1625	1625	0
77	20231212	175700	69925274	1625	1625	1625	1625	0
78	20231212	175600	69925274	1625	1625	1625	1625	0
79	20231212	175500	69925274	1625	1625	1625	1625	0
80	20231212	175400	69925274	1625	1625	1625	1625	0
81	20231212	175300	69925274	1625	1625	1625	1625	0
82	20231212	175200	69925274	1625	1625	1625	1625	0
83	20231212	175100	69925274	1625	1625	1625	1625	0
84	20231212	175000	69925274	1625	1625	1625	1625	0
85	20231212	174900	69925274	1625	1625	1625	1625	0
86	20231212	174800	69925274	1625	1625	1625	1625	0
87	20231212	174700	69925274	1625	1625	1625	1625	0
88	20231212	174600	69925274	1625	1625	1625	1625	0
89	20231212	174500	69925274	1625	1625	1625	1625	0
90	20231212	174400	69925274	1625	1625	1625	1625	0
91	20231212	174300	69925274	1625	1625	1625	1625	0
92	20231212	174200	69925274	1625	1625	1625	1625	159
93	20231212	174100	69925274	1625	1625	1625	1625	0
94	20231212	174000	69925274	1625	1625	1625	1625	0
95	20231212	173900	69925274	1625	1625	1625	1625	0
96	20231212	173800	69925274	1625	1625	1625	1625	0
97	20231212	173700	69925274	1625	1625	1625	1625	0
98	20231212	173600	69925274	1625	1625	1625	1625	0
99	20231212	173500	69925274	1625	1625	1625	1625	0
100	20231212	173400	69925274	1625	1625	1625	1625	0
101	20231212	173300	69925274	1625	1625	1625	1625	0
102	20231212	173200	69925274	1625	1625	1625	1625	0
103	20231212	173100	69925274	1625	1625	1625	1625	0
104	20231212	173000	69925274	1625	1625	1625	1625	0
105	20231212	172900	69925274	1625	1625	1625	1625	0
106	20231212	172800	69925274	1625	1625	1625	1625	0
107	20231212	172700	69925274	1625	1625	1625	1625	0
108	20231212	172600	69925274	1625	1625	1625	1625	0
109	20231212	172500	69925274	1625	1625	1625	1625	0
110	20231212	172400	69925274	1625	1625	1625	1625	0
111	20231212	172300	69925274	1625	1625	1625	1625	0
112	20231212	172200	69925274	1625	1625	1625	1625	0
113	20231212	172100	69925274	1625	1625	1625	1625	0
114	20231212	172000	69925274	1625	1625	1625	1625	0
115	20231212	171900	69925274	1625	1625	1625	1625	0
116	20231212	171800	69925274	1625	1625	1625	1625	0
117	20231212	171700	69925274	1625	1625	1625	1625	0
118	20231212	171600	69925274	1625	1625	1625	1625	0
119	20231212	171500	69925274	1625	1625	1625	1625	0
120	20231212	171400	69925274	1625	1625	1625	1625	0
121	20231212	171300	69925274	1625	1625	1625	1625	0
122	20231212	171200	69925274	1625	1625	1625	1625	159
123	20231212	171100	69925274	1625	1625	1625	1625	0
124	20231212	171000	69925274	1625	1625	1625	1625	0
125	20231212	170900	69925274	1625	1625	1625	1625	0
126	20231212	170800	69925274	1625	1625	1625	1625	0
127	20231212	170700	69925274	1625	1625	1625	1625	0
128	20231212	170600	69925274	1625	1625	1625	1625	0
129	20231212	170500	69925274	1625	1625	1625	1625	0
130	20231212	170400	69925274	1625	1625	1625	1625	0
131	20231212	170300	69925274	1625	1625	1625	1625	0
132	20231212	170200	69925274	1625	1625	1625	1625	0
133	20231212	170100	69925274	1625	1625	1625	1625	0
134	20231212	170000	69925274	1625	1625	1625	1625	0
135	20231212	165900	69925274	1625	1625	1625	1625	0
136	20231212	165800	69925274	1625	1625	1625	1625	0
137	20231212	165700	69925274	1625	1625	1625	1625	0
138	20231212	165600	69925274	1625	1625	1625	1625	0
139	20231212	165500	69925274	1625	1625	1625	1625	0
140	20231212	165400	69925274	1625	1625	1625	1625	0
141	20231212	165300	69925274	1625	1625	1625	1625	0
142	20231212	165200	69925274	1625	1625	1625	1625	0
143	20231212	165100	69925274	1625	1625	1625	1625	0
144	20231212	165000	69925274	1625	1625	1625	1625	0
145	20231212	164900	69925274	1625	1625	1625	1625	0
146	20231212	164800	69925274	1625	1625	1625	1625	0
147	20231212	164700	69925274	1625	1625	1625	1625	0
148	20231212	164600	69925274	1625	1625	1625	1625	0
149	20231212	164500	69925274	1625	1625	1625	1625	0
150	20231212	164400	69925274	1625	1625	1625	1625	0
151	20231212	164300	69925274	1625	1625	1625	1625	0
152	20231212	164200	69925274	1625	1625	1625	1625	159
153	20231212	164100	69925274	1625	1625	1625	1625	0
154	20231212	164000	69925274	1625	1625	1625	1625	0
155	20231212	163900	69925274	1625	1625	1625	1625	0
156	20231212	163800	69925274	1625	1625	1625	1625	0
157	20231212	163700	69925274	1625	1625	1625	1625	0
158	20231212	163600	69925274	1625	1625	1625	1625	0
159	20231212	163500	69925274	1625	1625	1625	1625	0
160	20231212	163400	69925274	1625	1625	1625	1625	0
161	20231212	163300	69925274	1625	1625	1625	1625	0
162	20231212	163200	69925274	1625	1625	1625	1625	0
163	20231212	163100	69925274	1625	1625	1625	1625	0
164	20231212	163000	69925274	1625	1625	1625	1625	0
165	20231212	162900	69925274	1625	1625	1625	1625	0
166	20231212	162800	69925274	1625	1625	1625	1625	0
167	20231212	162700	69925274	1625	1625	1625	1625	0
168	20231212	162600	69925274	1625	1625	1625	1625	0
169	20231212	162500	69925274	1625	1625	1625	1625	0
170	20231212	162400	69925274	1625	1625	1625	1625	0
171	20231212	162300	69925274	1625	1625	1625	1625	0
172	20231212	162200	69925274	1625	1625	1625	1625	0
173	20231212	162100	69925274	1625	1625	1625	1625	0
174	20231212	162000	69925274	1625	1625	1625	1625	0
175	20231212	161900	69925274	1625	1625	1625	1625	0
176	20231212	161800	69925274	1625	1625	1625	1625	0
177	20231212	161700	69925274	1625	1625	1625	1625	0
178	20231212	161600	69925274	1625	1625	1625	1625	0
179	20231212	161500	69925274	1625	1625	1625	1625	0
180	20231212	161400	69925274	1625	1625	1625	1625	0
181	20231212	161300	69925274	1625	1625	1625	1625	0
182	20231212	161200	69925274	1625	1625	1625	1625	159
183	20231212	161100	69925274	1625	1625	1625	1625	0
184	20231212	161000	69925274	1625	1625	1625	1625	0
185	20231212	160900	69925274	1625	1625	1625	1625	0
186	20231212	160800	69925274	1625	1625	1625	1625	0
187	20231212	160700	69925274	1625	1625	1625	1625	0
188	20231212	160600	69925274	1625	1625	1625	1625	0
189	20231212	160500	69925274	1625	1625	1625	1625	0
190	20231212	160400	69925274	1625	1625	1625	1625	0
191	20231212	160300	69925274	1625	1625	1625	1625	0
192	20231212	160200	69925274	1625	1625	1625	1625	0
193	20231212	160100	69925274	1625	1625	1625	1625	0
194	20231212	160000	69925274	1625	1625	1625	1625	0
195	20231212	155900	69925274	1625	1625	1625	1625	0
196	20231212	155800	69925274	1625	1625	1625	1625	0
197	20231212	155700	69925274	1625	1625	1625	1625	0
198	20231212	155600	69925274	1625	1625	1625	1625	0
199	20231212	155500	69925274	1625	1625	1625	1625	0
200	20231212	155400	69925274	1625	1625	1625	1625	0
201	20231212	155300	69925274	1625	1625	1625	1625	0
202	20231212	155200	69925274	1625	1625	1625	1625	0
203	20231212	155100	69925274	1625	1625	1625	1625	0
204	20231212	155000	69925274	1625	1625	1625	1625	0
205	20231212	154900	69925274	1625	1625	1625	1625	0
206	20231212	154800	69925274	1625	1625	1625	1625	0
207	20231212	154700	69925274	1625	1625	1625	1625	0
208	20231212	154600	69925274	1625	1625	1625	1625	0
209	20231212	154500	69925274	1625	1625	1625	1625	0
210	20231212	154400	69925274	1625	1625	1625	1625	0
211	20231212	154300	69925274	1625	1625	1625	1625	0
212	20231212	154200	69925274	1625	1625	1625	1625	159
213	20231212	154100	69925274	1625	1625	1625	1625	0
214	20231212	154000	69925274	1625	1625	1625	1625	0
215	20231212	153900	69925274	1625	1625	1625	1625	0
216	20231212	153800	69925274	1625	1625	1625	1625	0
217	20231212	153700	69925274	1625	1625	1625	1625	0
218	20231212	153600	69925274	1625	1625	1625	1625	0
219	20231212	153500	69925274	1625	1625	1625	1625	0
220	20231212	153400	69925274	1625	1625	1625	1625	0
221	20231212	153300	69925274	1625	1625	1625	1625	0
222	20231212	153200	69925274	1625	1625	1625	1625	0
223	20231212	153100	69925274	1625	1625	1625	1625	0
224	20231212	153000	69925274	1625	1625	1625	1625	159
225	20231212	152900	69666899	1625	1625	1625	1625	0
226	20231212	152800	69666899	1625	1625	1625	1625	0
227	20231212	152700	69666899	1625	1625	1625	1625	0
228	20231212	152600	69666899	1625	1625	1625	1625	0
229	20231212	152500	69666899	1625	1625	1625	1625	0
230	20231212	152400	69666899	1625	1625	1625	1625	0
231	20231212	152300	69666899	1625	1625	1625	1625	0
232	20231212	152200	69666899	1625	1625	1625	1625	0
233	20231212	152100	69666899	1625	1625	1625	1625	0
234	20231212	152000	69666899	1625	1625	1625	1625	0
235	20231212	151900	69666899	1625	1625	1625	1625	0
236	20231212	151800	69666899	1625	1621	1625	1620	230
237	20231212	151700	69294066	1621	1621	1621	1621	69
238	20231212	151600	69182217	1621	1621	1621	1621	8
239	20231212	151500	69169249	1625	1625	1625	1625	0
240	20231212	151400	69169249	1625	1625	1625	1625	0
241	20231212	151300	69169249	1625	1625	1625	1625	0
242	20231212	151200	69169249	1625	1625	1625	1625	0
243	20231212	151100	69169249	1625	1625	1625	1625	0
244	20231212	151000	69169249	1625	1625	1625	1625	0
245	20231212	150900	69169249	1625	1625	1625	1625	0
246	20231212	150800	69169249	1625	1625	1625	1625	1
247	20231212	150700	69167624	1621	1621	1621	1621	1
248	20231212	150600	69166003	1625	1621	1625	1621	103
249	20231212	150500	68999036	1621	1621	1621	1621	0
250	20231212	150400	68999036	1621	1621	1621	1621	1
251	20231212	150300	68997415	1625	1626	1626	1621	129
252	20231212	150200	68787667	1626	1626	1626	1626	0
253	20231212	150100	68787667	1626	1620	1626	1620	58
254	20231212	150000	68693701	1620	1620	1620	1620	1
255	20231212	145900	68692081	1626	1626	1626	1626	1
256	20231212	145800	68690455	1618	1618	1618	1618	0
257	20231212	145700	68690455	1618	1618	1618	1618	0
258	20231212	145600	68690455	1618	1618	1618	1618	0
259	20231212	145500	68690455	1618	1618	1618	1618	0
260	20231212	145400	68690455	1618	1618	1618	1618	0
261	20231212	145300	68690455	1618	1618	1618	1618	0
262	20231212	145200	68690455	1618	1618	1618	1618	0
263	20231212	145100	68690455	1618	1618	1618	1618	0
264	20231212	145000	68690455	1618	1618	1618	1618	0
265	20231212	144900	68690455	1618	1618	1618	1618	0
266	20231212	144800	68690455	1618	1618	1618	1618	0
267	20231212	144700	68690455	1618	1618	1618	1618	0
268	20231212	144600	68690455	1618	1618	1618	1618	1
269	20231212	144500	68688837	1626	1626	1626	1626	0
270	20231212	144400	68688837	1626	1626	1626	1626	0
271	20231212	144300	68688837	1626	1618	1626	1618	10
272	20231212	144200	68672649	1618	1618	1618	1618	0
273	20231212	144100	68672649	1618	1618	1618	1618	1
274	20231212	144000	68671031	1626	1626	1626	1626	0
275	20231212	143900	68671031	1626	1626	1626	1626	0
276	20231212	143800	68671031	1626	1626	1626	1626	0
277	20231212	143700	68671031	1626	1618	1626	1618	4
278	20231212	143600	68664543	1618	1619	1619	1618	255
279	20231212	143500	68251778	1626	1626	1626	1626	1
280	20231212	143400	68250152	1617	1617	1617	1617	0
281	20231212	143300	68250152	1617	1617	1617	1617	0
282	20231212	143200	68250152	1617	1617	1617	1617	0
283	20231212	143100	68250152	1617	1617	1617	1617	1
284	20231212	143000	68248535	1627	1627	1627	1627	0
285	20231212	142900	68248535	1627	1627	1627	1627	1
286	20231212	142800	68246908	1617	1617	1617	1617	0
287	20231212	142700	68246908	1617	1617	1617	1617	92
288	20231212	142600	68098144	1618	1624	1624	1618	3145
289	20231212	142500	63008689	1624	1624	1624	1624	0
290	20231212	142400	63008689	1624	1624	1624	1624	0
291	20231212	142300	63008689	1624	1624	1624	1624	0
292	20231212	142200	63008689	1624	1624	1624	1624	0
293	20231212	142100	63008689	1624	1624	1624	1624	0
294	20231212	142000	63008689	1624	1624	1624	1624	0
295	20231212	141900	63008689	1624	1624	1624	1624	0
296	20231212	141800	63008689	1624	1624	1624	1624	0
297	20231212	141700	63008689	1624	1624	1624	1624	0
298	20231212	141600	63008689	1624	1624	1624	1624	0
299	20231212	141500	63008689	1624	1624	1624	1624	0
300	20231212	141400	63008689	1624	1624	1624	1624	0
301	20231212	141300	63008689	1624	1624	1624	1624	0
302	20231212	141200	63008689	1624	1624	1624	1624	110
303	20231212	141100	62830049	1624	1624	1624	1624	0
304	20231212	141000	62830049	1624	1624	1624	1624	0
305	20231212	140900	62830049	1624	1624	1624	1624	0
306	20231212	140800	62830049	1624	1624	1624	1624	0
307	20231212	140700	62830049	1624	1624	1624	1624	0
308	20231212	140600	62830049	1624	1624	1624	1624	0
309	20231212	140500	62830049	1624	1624	1624	1624	0
310	20231212	140400	62830049	1624	1624	1624	1624	0
311	20231212	140300	62830049	1624	1624	1624	1624	0
312	20231212	140200	62830049	1624	1624	1624	1624	1
313	20231212	140100	62828425	1627	1627	1627	1627	1
314	20231212	140000	62826798	1624	1624	1624	1624	0
315	20231212	135900	62826798	1624	1624	1624	1624	0
316	20231212	135800	62826798	1624	1624	1624	1624	0
317	20231212	135700	62826798	1624	1624	1624	1624	0
318	20231212	135600	62826798	1624	1624	1624	1624	0
319	20231212	135500	62826798	1624	1624	1624	1624	0
320	20231212	135400	62826798	1624	1624	1624	1624	0
321	20231212	135300	62826798	1624	1624	1624	1624	70
322	20231212	135200	62713118	1624	1624	1624	1624	0
323	20231212	135100	62713118	1624	1624	1624	1624	1
324	20231212	135000	62711494	1627	1627	1627	1627	0
325	20231212	134900	62711494	1627	1627	1627	1627	0
326	20231212	134800	62711494	1627	1627	1627	1627	0
327	20231212	134700	62711494	1627	1627	1627	1627	0
328	20231212	134600	62711494	1627	1627	1627	1627	0
329	20231212	134500	62711494	1627	1627	1627	1627	0
330	20231212	134400	62711494	1627	1625	1627	1625	4
331	20231212	134300	62704992	1625	1625	1625	1625	0
332	20231212	134200	62704992	1625	1624	1625	1624	6
333	20231212	134100	62695247	1624	1624	1624	1624	5
334	20231212	134000	62687127	1625	1625	1625	1625	0
335	20231212	133900	62687127	1625	1625	1625	1624	85
336	20231212	133800	62549027	1625	1625	1625	1625	0
337	20231212	133700	62549027	1625	1625	1625	1625	5
338	20231212	133600	62540902	1625	1625	1625	1625	0
339	20231212	133500	62540902	1625	1625	1625	1625	0
340	20231212	133400	62540902	1625	1625	1625	1625	5
341	20231212	133300	62532777	1625	1625	1625	1625	0
342	20231212	133200	62532777	1625	1625	1625	1625	0
343	20231212	133100	62532777	1625	1625	1625	1625	10
344	20231212	133000	62516527	1625	1626	1626	1625	38
345	20231212	132900	62454772	1626	1626	1626	1626	0
346	20231212	132800	62454772	1626	1626	1626	1626	0
347	20231212	132700	62454772	1626	1625	1626	1625	14
348	20231212	132600	62432015	1625	1625	1625	1625	0
349	20231212	132500	62432015	1625	1625	1625	1625	0
350	20231212	132400	62432015	1625	1625	1625	1625	7
351	20231212	132300	62420640	1625	1625	1625	1625	0
352	20231212	132200	62420640	1625	1625	1625	1625	7
353	20231212	132100	62409265	1625	1625	1625	1625	0
354	20231212	132000	62409265	1625	1625	1625	1625	7
355	20231212	131900	62397890	1625	1625	1625	1625	0
356	20231212	131800	62397890	1625	1625	1625	1625	7
357	20231212	131700	62386515	1625	1625	1625	1625	0
358	20231212	131600	62386515	1625	1625	1625	1625	7
359	20231212	131500	62375140	1625	1625	1625	1625	0
360	20231212	131400	62375140	1625	1625	1625	1625	13
361	20231212	131300	62354015	1625	1625	1625	1625	0
362	20231212	131200	62354015	1625	1625	1625	1625	0
363	20231212	131100	62354015	1625	1625	1625	1625	0
364	20231212	131000	62354015	1625	1625	1625	1625	0
365	20231212	130900	62354015	1625	1625	1625	1625	0
366	20231212	130800	62354015	1625	1625	1625	1625	0
367	20231212	130700	62354015	1625	1625	1625	1625	0
368	20231212	130600	62354015	1625	1625	1625	1625	0
369	20231212	130500	62354015	1625	1625	1625	1625	0
370	20231212	130400	62354015	1625	1625	1625	1625	0
371	20231212	130300	62354015	1625	1625	1625	1625	0
372	20231212	130200	62354015	1625	1625	1625	1625	0
373	20231212	130100	62354015	1625	1625	1625	1625	1
374	20231212	130000	62352390	1627	1627	1627	1627	0
375	20231212	125900	62352390	1627	1625	1627	1625	84
376	20231212	125800	62215882	1625	1625	1625	1625	0
377	20231212	125700	62215882	1625	1625	1625	1625	0
378	20231212	125600	62215882	1625	1625	1625	1625	0
379	20231212	125500	62215882	1625	1625	1625	1625	0
380	20231212	125400	62215882	1625	1625	1625	1625	0
381	20231212	125300	62215882	1625	1625	1625	1625	0
382	20231212	125200	62215882	1625	1625	1625	1625	0
383	20231212	125100	62215882	1625	1625	1625	1625	0
384	20231212	125000	62215882	1625	1625	1625	1625	0
385	20231212	124900	62215882	1625	1625	1625	1625	1
386	20231212	124800	62214257	1627	1627	1627	1627	0
387	20231212	124700	62214257	1627	1627	1627	1627	0
388	20231212	124600	62214257	1627	1627	1627	1627	0
389	20231212	124500	62214257	1627	1627	1627	1627	0
390	20231212	124400	62214257	1627	1627	1627	1627	0
391	20231212	124300	62214257	1627	1627	1627	1627	0
392	20231212	124200	62214257	1627	1627	1627	1627	0
393	20231212	124100	62214257	1627	1627	1627	1627	0
394	20231212	124000	62214257	1627	1627	1627	1627	0
395	20231212	123900	62214257	1627	1627	1627	1627	0
396	20231212	123800	62214257	1627	1627	1627	1627	3
397	20231212	123700	62209376	1627	1627	1627	1627	2
398	20231212	123600	62206122	1627	1627	1627	1627	0
399	20231212	123500	62206122	1627	1627	1627	1627	0
400	20231212	123400	62206122	1627	1627	1627	1627	0
401	20231212	123300	62206122	1627	1627	1627	1627	0
402	20231212	123200	62206122	1627	1625	1627	1625	8
403	20231212	123100	62193120	1627	1627	1627	1627	0
404	20231212	123000	62193120	1627	1625	1627	1625	1040
405	20231212	122900	60501561	1625	1625	1625	1625	0
406	20231212	122800	60501561	1625	1625	1625	1625	0
407	20231212	122700	60501561	1625	1625	1625	1625	0
408	20231212	122600	60501561	1625	1625	1625	1625	0
409	20231212	122500	60501561	1625	1625	1625	1625	133
410	20231212	122400	60285436	1625	1625	1625	1625	0
411	20231212	122300	60285436	1625	1625	1625	1625	0
412	20231212	122200	60285436	1625	1625	1625	1625	0
413	20231212	122100	60285436	1625	1625	1625	1625	0
414	20231212	122000	60285436	1625	1625	1625	1625	0
415	20231212	121900	60285436	1625	1625	1625	1625	0
416	20231212	121800	60285436	1625	1625	1625	1625	0
417	20231212	121700	60285436	1625	1625	1625	1625	0
418	20231212	121600	60285436	1625	1625	1625	1625	0
419	20231212	121500	60285436	1625	1625	1625	1625	0
420	20231212	121400	60285436	1625	1625	1625	1625	0
421	20231212	121300	60285436	1625	1625	1625	1625	0
422	20231212	121200	60285436	1625	1625	1625	1625	0
423	20231212	121100	60285436	1625	1625	1625	1625	0
424	20231212	121000	60285436	1625	1625	1625	1625	0
425	20231212	120900	60285436	1625	1625	1625	1625	0
426	20231212	120800	60285436	1625	1625	1625	1625	0
427	20231212	120700	60285436	1625	1625	1625	1625	0
428	20231212	120600	60285436	1625	1625	1625	1625	0
429	20231212	120500	60285436	1625	1625	1625	1625	0
430	20231212	120400	60285436	1625	1617	1625	1617	4
431	20231212	120300	60278952	1625	1625	1625	1625	1
432	20231212	120200	60277327	1617	1617	1617	1617	1
433	20231212	120100	60275710	1624	1624	1624	1624	1953
434	20231212	120000	57104038	1624	1624	1625	1624	1052
435	20231212	115900	55395589	1624	1624	1624	1624	0
436	20231212	115800	55395589	1624	1624	1624	1624	0
437	20231212	115700	55395589	1624	1624	1624	1624	0
438	20231212	115600	55395589	1624	1624	1624	1624	0
439	20231212	115500	55395589	1624	1616	1624	1616	6
440	20231212	115400	55385877	1616	1616	1616	1616	0
441	20231212	115300	55385877	1616	1616	1616	1616	0
442	20231212	115200	55385877	1616	1616	1616	1616	0
443	20231212	115100	55385877	1616	1616	1616	1616	0
444	20231212	115000	55385877	1616	1616	1616	1616	0
445	20231212	114900	55385877	1616	1616	1616	1616	0
446	20231212	114800	55385877	1616	1616	1616	1616	0
447	20231212	114700	55385877	1616	1616	1616	1616	0
448	20231212	114600	55385877	1616	1616	1616	1616	0
449	20231212	114500	55385877	1616	1626	1626	1616	372
450	20231212	114400	54783806	1625	1625	1625	1625	0
451	20231212	114300	54783806	1625	1625	1625	1625	0
452	20231212	114200	54783806	1625	1625	1625	1625	0
453	20231212	114100	54783806	1625	1625	1625	1625	1
454	20231212	114000	54782181	1626	1626	1626	1626	0
455	20231212	113900	54782181	1626	1625	1626	1625	2
456	20231212	113800	54778930	1625	1625	1625	1625	2
457	20231212	113700	54775680	1625	1620	1625	1620	2
458	20231212	113600	54772435	1620	1620	1620	1620	0
459	20231212	113500	54772435	1620	1620	1620	1620	0
460	20231212	113400	54772435	1620	1620	1620	1620	0
461	20231212	113300	54772435	1620	1620	1620	1620	0
462	20231212	113200	54772435	1620	1620	1620	1620	0
463	20231212	113100	54772435	1620	1620	1620	1620	1
464	20231212	113000	54770815	1626	1626	1626	1626	0
465	20231212	112900	54770815	1626	1626	1626	1626	0
466	20231212	112800	54770815	1626	1626	1626	1620	4
467	20231212	112700	54764322	1625	1625	1625	1625	220
468	20231212	112600	54406822	1625	1625	1625	1625	87
469	20231212	112500	54265447	1625	1620	1625	1620	2
470	20231212	112400	54262202	1626	1625	1626	1625	18
471	20231212	112300	54232951	1625	1619	1625	1619	201
472	20231212	112200	53907526	1625	1625	1625	1625	0
473	20231212	112100	53907526	1625	1625	1625	1625	0
474	20231212	112000	53907526	1625	1625	1625	1625	2
475	20231212	111900	53904276	1619	1619	1619	1619	1
476	20231212	111800	53902657	1625	1619	1625	1619	2
477	20231212	111700	53899413	1619	1619	1619	1619	1
478	20231212	111600	53897794	1619	1619	1619	1619	1
479	20231212	111500	53896175	1619	1620	1620	1619	3
480	20231212	111400	53891316	1619	1619	1619	1619	0
481	20231212	111300	53891316	1619	1619	1619	1619	0
482	20231212	111200	53891316	1619	1619	1619	1619	99
483	20231212	111100	53731035	1619	1619	1619	1619	1
484	20231212	111000	53729416	1619	1619	1619	1619	1
485	20231212	110900	53727797	1619	1619	1619	1619	2
486	20231212	110800	53724559	1626	1619	1626	1619	2
487	20231212	110700	53721314	1619	1619	1619	1619	1
488	20231212	110600	53719695	1626	1626	1626	1626	0
489	20231212	110500	53719695	1626	1626	1626	1626	0
490	20231212	110400	53719695	1626	1626	1626	1626	0
491	20231212	110300	53719695	1626	1617	1626	1617	16
492	20231212	110200	53693688	1626	1616	1626	1616	21
493	20231212	110100	53659742	1626	1625	1626	1625	5
494	20231212	110000	53651616	1625	1625	1625	1625	0
495	20231212	105900	53651616	1625	1625	1625	1625	8
496	20231212	105800	53638616	1625	1624	1625	1624	40
497	20231212	105700	53573654	1624	1624	1624	1624	0
498	20231212	105600	53573654	1624	1624	1624	1624	0
499	20231212	105500	53573654	1624	1624	1624	1624	0
500	20231212	105400	53573654	1624	1615	1624	1615	21
501	20231212	105300	53539730	1624	1624	1624	1624	0
502	20231212	105200	53539730	1624	1624	1624	1624	0
503	20231212	105100	53539730	1624	1624	1624	1624	0
504	20231212	105000	53539730	1624	1624	1624	1624	0
505	20231212	104900	53539730	1624	1624	1624	1624	0
506	20231212	104800	53539730	1624	1615	1624	1615	2
507	20231212	104700	53536491	1615	1615	1615	1615	0
508	20231212	104600	53536491	1615	1618	1618	1615	60
509	20231212	104500	53439510	1624	1624	1624	1624	0
510	20231212	104400	53439510	1624	1624	1624	1624	0
511	20231212	104300	53439510	1624	1624	1624	1624	0
512	20231212	104200	53439510	1624	1624	1624	1624	50
513	20231212	104100	53358310	1624	1624	1624	1624	0
514	20231212	104000	53358310	1624	1624	1624	1624	0
515	20231212	103900	53358310	1624	1624	1624	1624	1
516	20231212	103800	53356686	1617	1620	1620	1617	20
517	20231212	103700	53324331	1625	1625	1625	1625	1
518	20231212	103600	53322706	1626	1625	1627	1625	558
519	20231212	103500	52415439	1625	1619	1626	1619	126
520	20231212	103400	52211019	1619	1614	1619	1614	35
521	20231212	103300	52154441	1614	1610	1614	1610	636
522	20231212	103200	51129873	1610	1610	1610	1610	0
523	20231212	103100	51129873	1610	1609	1610	1609	2
524	20231212	103000	51126654	1604	1604	1604	1604	20
525	20231212	102900	51094574	1609	1609	1609	1609	0
526	20231212	102800	51094574	1609	1609	1609	1609	0
527	20231212	102700	51094574	1609	1609	1609	1609	76
528	20231212	102600	50972290	1602	1610	1610	1602	2999
529	20231212	102500	46165128	1605	1605	1605	1605	0
530	20231212	102400	46165128	1605	1605	1605	1605	0
531	20231212	102300	46165128	1605	1608	1608	1605	3397
532	20231212	102200	40711381	1613	1608	1613	1605	1624
533	20231212	102100	38103188	1616	1615	1616	1606	4002
534	20231212	102000	31664531	1616	1616	1616	1616	3
535	20231212	101900	31659683	1615	1615	1615	1615	0
536	20231212	101800	31659683	1615	1615	1615	1615	1
537	20231212	101700	31658068	1616	1615	1616	1615	180
538	20231212	101600	31367338	1615	1616	1616	1615	1048
539	20231212	101500	29673771	1619	1619	1619	1619	1
540	20231212	101400	29672152	1616	1617	1619	1616	24
541	20231212	101300	29633350	1618	1618	1619	1618	103
542	20231212	101200	29466695	1618	1618	1618	1618	1
543	20231212	101100	29465077	1619	1619	1619	1619	43
544	20231212	101000	29395460	1619	1619	1619	1619	0
545	20231212	100900	29395460	1619	1619	1619	1619	0
546	20231212	100800	29395460	1619	1619	1628	1619	3
547	20231212	100700	29390594	1619	1618	1619	1618	267
548	20231212	100600	28958583	1618	1620	1620	1618	259
549	20231212	100500	28539030	1620	1620	1620	1620	1
550	20231212	100400	28537410	1620	1621	1621	1619	44
551	20231212	100300	28466170	1619	1620	1620	1619	3
552	20231212	100200	28461311	1630	1619	1630	1619	2
553	20231212	100100	28458062	1630	1630	1630	1630	42
554	20231212	100000	28389602	1630	1630	1630	1630	0
555	20231212	095900	28389602	1630	1630	1630	1630	88
556	20231212	095800	28246162	1630	1630	1630	1630	20
557	20231212	095700	28213562	1630	1630	1630	1617	1904
558	20231212	095600	25126578	1630	1630	1630	1630	0
559	20231212	095500	25126578	1630	1630	1630	1630	0
560	20231212	095400	25126578	1630	1630	1630	1630	0
561	20231212	095300	25126578	1630	1630	1630	1630	0
562	20231212	095200	25126578	1630	1630	1630	1630	0
563	20231212	095100	25126578	1630	1630	1630	1630	0
564	20231212	095000	25126578	1630	1630	1630	1630	20
565	20231212	094900	25093978	1630	1630	1630	1623	1339
566	20231212	094800	22914414	1630	1630	1630	1630	0
567	20231212	094700	22914414	1630	1630	1630	1630	0
568	20231212	094600	22914414	1630	1630	1630	1630	1
569	20231212	094500	22912784	1632	1632	1632	1632	0
570	20231212	094400	22912784	1632	1632	1632	1632	15
571	20231212	094300	22888304	1629	1629	1629	1629	0
572	20231212	094200	22888304	1629	1630	1630	1629	21
573	20231212	094100	22854091	1633	1633	1633	1633	43
574	20231212	094000	22783872	1633	1633	1633	1633	10
575	20231212	093900	22767542	1633	1633	1633	1633	1
576	20231212	093800	22765909	1629	1629	1629	1629	0
577	20231212	093700	22765909	1629	1633	1633	1629	6
578	20231212	093600	22756115	1629	1633	1633	1629	2
579	20231212	093500	22752853	1628	1628	1628	1628	0
580	20231212	093400	22752853	1628	1629	1629	1628	20
581	20231212	093300	22720287	1628	1628	1628	1628	247
582	20231212	093200	22318171	1628	1628	1628	1628	144
583	20231212	093100	22083739	1627	1627	1627	1627	0
584	20231212	093000	22083739	1627	1627	1627	1627	1
585	20231212	092900	22082112	1628	1629	1629	1628	610
586	20231212	092800	21088630	1629	1629	1629	1629	0
587	20231212	092700	21088630	1629	1629	1629	1629	0
588	20231212	092600	21088630	1629	1632	1633	1629	70
589	20231212	092500	20974433	1629	1629	1629	1629	0
590	20231212	092400	20974433	1629	1629	1629	1629	0
591	20231212	092300	20974433	1629	1629	1629	1629	0
592	20231212	092200	20974433	1629	1632	1633	1629	3088
593	20231212	092100	15932772	1632	1629	1632	1629	36
594	20231212	092000	15874122	1629	1629	1629	1629	0
595	20231212	091900	15874122	1629	1629	1629	1629	0
596	20231212	091800	15874122	1629	1629	1629	1629	0
597	20231212	091700	15874122	1629	1629	1629	1629	0
598	20231212	091600	15874122	1629	1629	1629	1629	0
599	20231212	091500	15874122	1629	1630	1630	1629	34
600	20231212	091400	15818703	1628	1628	1628	1628	0
601	20231212	091300	15818703	1628	1630	1630	1628	1968
602	20231212	091200	12610865	1630	1630	1630	1630	0
603	20231212	091100	12610865	1630	1633	1633	1630	364
604	20231212	091000	12017056	1633	1630	1633	1630	2286
605	20231212	090900	8289532	1628	1628	1628	1628	0
606	20231212	090800	8289532	1628	1625	1628	1625	136
607	20231212	090700	8068332	1621	1621	1621	1621	0
608	20231212	090600	8068332	1621	1621	1621	1621	0
609	20231212	090500	8068332	1621	1629	1629	1620	1001
610	20231212	090400	6445813	1629	1629	1629	1629	0
611	20231212	090300	6445813	1629	1629	1629	1629	1
612	20231212	090200	6444184	1628	1629	1629	1628	304
613	20231212	090100	5949005	1632	1629	1632	1629	11
614	20231212	090000	5931056	1633	1633	1633	1633	3432