KissMeData/123010/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	201300	164238432	1560	1560	1560	1560	700
3	20231215	201200	164238432	1560	1560	1560	1560	0
4	20231215	201100	164238432	1560	1560	1560	1560	0
5	20231215	201000	164238432	1560	1560	1560	1560	0
6	20231215	200900	164238432	1560	1560	1560	1560	0
7	20231215	200800	164238432	1560	1560	1560	1560	0
8	20231215	200700	164238432	1560	1560	1560	1560	0
9	20231215	200600	164238432	1560	1560	1560	1560	0
10	20231215	200500	164238432	1560	1560	1560	1560	0
11	20231215	200400	164238432	1560	1560	1560	1560	0
12	20231215	200300	164238432	1560	1560	1560	1560	0
13	20231215	200200	164238432	1560	1560	1560	1560	0
14	20231215	200100	164238432	1560	1560	1560	1560	0
15	20231215	200000	164238432	1560	1560	1560	1560	0
16	20231215	195900	164238432	1560	1560	1560	1560	0
17	20231215	195800	164238432	1560	1560	1560	1560	0
18	20231215	195700	164238432	1560	1560	1560	1560	0
19	20231215	195600	164238432	1560	1560	1560	1560	0
20	20231215	195500	164238432	1560	1560	1560	1560	0
21	20231215	195400	164238432	1560	1560	1560	1560	0
22	20231215	195300	164238432	1560	1560	1560	1560	0
23	20231215	195200	164238432	1560	1560	1560	1560	0
24	20231215	195100	164238432	1560	1560	1560	1560	0
25	20231215	195000	164238432	1560	1560	1560	1560	0
26	20231215	194900	164238432	1560	1560	1560	1560	0
27	20231215	194800	164238432	1560	1560	1560	1560	0
28	20231215	194700	164238432	1560	1560	1560	1560	0
29	20231215	194600	164238432	1560	1560	1560	1560	0
30	20231215	194500	164238432	1560	1560	1560	1560	0
31	20231215	194400	164238432	1560	1560	1560	1560	0
32	20231215	194300	164238432	1560	1560	1560	1560	700
33	20231215	194200	164238432	1560	1560	1560	1560	0
34	20231215	194100	164238432	1560	1560	1560	1560	0
35	20231215	194000	164238432	1560	1560	1560	1560	0
36	20231215	193900	164238432	1560	1560	1560	1560	0
37	20231215	193800	164238432	1560	1560	1560	1560	0
38	20231215	193700	164238432	1560	1560	1560	1560	0
39	20231215	193600	164238432	1560	1560	1560	1560	0
40	20231215	193500	164238432	1560	1560	1560	1560	0
41	20231215	193400	164238432	1560	1560	1560	1560	0
42	20231215	193300	164238432	1560	1560	1560	1560	0
43	20231215	193200	164238432	1560	1560	1560	1560	0
44	20231215	193100	164238432	1560	1560	1560	1560	0
45	20231215	193000	164238432	1560	1560	1560	1560	0
46	20231215	192900	164238432	1560	1560	1560	1560	0
47	20231215	192800	164238432	1560	1560	1560	1560	0
48	20231215	192700	164238432	1560	1560	1560	1560	0
49	20231215	192600	164238432	1560	1560	1560	1560	0
50	20231215	192500	164238432	1560	1560	1560	1560	0
51	20231215	192400	164238432	1560	1560	1560	1560	0
52	20231215	192300	164238432	1560	1560	1560	1560	0
53	20231215	192200	164238432	1560	1560	1560	1560	0
54	20231215	192100	164238432	1560	1560	1560	1560	0
55	20231215	192000	164238432	1560	1560	1560	1560	0
56	20231215	191900	164238432	1560	1560	1560	1560	0
57	20231215	191800	164238432	1560	1560	1560	1560	0
58	20231215	191700	164238432	1560	1560	1560	1560	0
59	20231215	191600	164238432	1560	1560	1560	1560	0
60	20231215	191500	164238432	1560	1560	1560	1560	0
61	20231215	191400	164238432	1560	1560	1560	1560	0
62	20231215	191300	164238432	1560	1560	1560	1560	700
63	20231215	191200	164238432	1560	1560	1560	1560	0
64	20231215	191100	164238432	1560	1560	1560	1560	0
65	20231215	191000	164238432	1560	1560	1560	1560	0
66	20231215	190900	164238432	1560	1560	1560	1560	0
67	20231215	190800	164238432	1560	1560	1560	1560	0
68	20231215	190700	164238432	1560	1560	1560	1560	0
69	20231215	190600	164238432	1560	1560	1560	1560	0
70	20231215	190500	164238432	1560	1560	1560	1560	0
71	20231215	190400	164238432	1560	1560	1560	1560	0
72	20231215	190300	164238432	1560	1560	1560	1560	0
73	20231215	190200	164238432	1560	1560	1560	1560	0
74	20231215	190100	164238432	1560	1560	1560	1560	0
75	20231215	190000	164238432	1560	1560	1560	1560	0
76	20231215	185900	164238432	1560	1560	1560	1560	0
77	20231215	185800	164238432	1560	1560	1560	1560	0
78	20231215	185700	164238432	1560	1560	1560	1560	0
79	20231215	185600	164238432	1560	1560	1560	1560	0
80	20231215	185500	164238432	1560	1560	1560	1560	0
81	20231215	185400	164238432	1560	1560	1560	1560	0
82	20231215	185300	164238432	1560	1560	1560	1560	0
83	20231215	185200	164238432	1560	1560	1560	1560	0
84	20231215	185100	164238432	1560	1560	1560	1560	0
85	20231215	185000	164238432	1560	1560	1560	1560	0
86	20231215	184900	164238432	1560	1560	1560	1560	0
87	20231215	184800	164238432	1560	1560	1560	1560	0
88	20231215	184700	164238432	1560	1560	1560	1560	0
89	20231215	184600	164238432	1560	1560	1560	1560	0
90	20231215	184500	164238432	1560	1560	1560	1560	0
91	20231215	184400	164238432	1560	1560	1560	1560	0
92	20231215	184300	164238432	1560	1560	1560	1560	700
93	20231215	184200	164238432	1560	1560	1560	1560	0
94	20231215	184100	164238432	1560	1560	1560	1560	0
95	20231215	184000	164238432	1560	1560	1560	1560	0
96	20231215	183900	164238432	1560	1560	1560	1560	0
97	20231215	183800	164238432	1560	1560	1560	1560	0
98	20231215	183700	164238432	1560	1560	1560	1560	0
99	20231215	183600	164238432	1560	1560	1560	1560	0
100	20231215	183500	164238432	1560	1560	1560	1560	0
101	20231215	183400	164238432	1560	1560	1560	1560	0
102	20231215	183300	164238432	1560	1560	1560	1560	0
103	20231215	183200	164238432	1560	1560	1560	1560	0
104	20231215	183100	164238432	1560	1560	1560	1560	0
105	20231215	183000	164238432	1560	1560	1560	1560	0
106	20231215	182900	164238432	1560	1560	1560	1560	0
107	20231215	182800	164238432	1560	1560	1560	1560	0
108	20231215	182700	164238432	1560	1560	1560	1560	0
109	20231215	182600	164238432	1560	1560	1560	1560	0
110	20231215	182500	164238432	1560	1560	1560	1560	0
111	20231215	182400	164238432	1560	1560	1560	1560	0
112	20231215	182300	164238432	1560	1560	1560	1560	0
113	20231215	182200	164238432	1560	1560	1560	1560	0
114	20231215	182100	164238432	1560	1560	1560	1560	0
115	20231215	182000	164238432	1560	1560	1560	1560	0
116	20231215	181900	164238432	1560	1560	1560	1560	0
117	20231215	181800	164238432	1560	1560	1560	1560	0
118	20231215	181700	164238432	1560	1560	1560	1560	0
119	20231215	181600	164238432	1560	1560	1560	1560	0
120	20231215	181500	164238432	1560	1560	1560	1560	0
121	20231215	181400	164238432	1560	1560	1560	1560	0
122	20231215	181300	164238432	1560	1560	1560	1560	700
123	20231215	181200	164238432	1560	1560	1560	1560	0
124	20231215	181100	164238432	1560	1560	1560	1560	0
125	20231215	181000	164238432	1560	1560	1560	1560	0
126	20231215	180900	164238432	1560	1560	1560	1560	0
127	20231215	180800	164238432	1560	1560	1560	1560	0
128	20231215	180700	164238432	1560	1560	1560	1560	0
129	20231215	180600	164238432	1560	1560	1560	1560	0
130	20231215	180500	164238432	1560	1560	1560	1560	0
131	20231215	180400	164238432	1560	1560	1560	1560	0
132	20231215	180300	164238432	1560	1560	1560	1560	0
133	20231215	180200	164238432	1560	1560	1560	1560	0
134	20231215	180100	164238432	1560	1560	1560	1560	0
135	20231215	180000	164238432	1560	1560	1560	1560	0
136	20231215	175900	164238432	1560	1560	1560	1560	0
137	20231215	175800	164238432	1560	1560	1560	1560	0
138	20231215	175700	164238432	1560	1560	1560	1560	0
139	20231215	175600	164238432	1560	1560	1560	1560	0
140	20231215	175500	164238432	1560	1560	1560	1560	0
141	20231215	175400	164238432	1560	1560	1560	1560	0
142	20231215	175300	164238432	1560	1560	1560	1560	0
143	20231215	175200	164238432	1560	1560	1560	1560	0
144	20231215	175100	164238432	1560	1560	1560	1560	0
145	20231215	175000	164238432	1560	1560	1560	1560	0
146	20231215	174900	164238432	1560	1560	1560	1560	0
147	20231215	174800	164238432	1560	1560	1560	1560	0
148	20231215	174700	164238432	1560	1560	1560	1560	0
149	20231215	174600	164238432	1560	1560	1560	1560	0
150	20231215	174500	164238432	1560	1560	1560	1560	0
151	20231215	174400	164238432	1560	1560	1560	1560	0
152	20231215	174300	164238432	1560	1560	1560	1560	700
153	20231215	174200	164238432	1560	1560	1560	1560	0
154	20231215	174100	164238432	1560	1560	1560	1560	0
155	20231215	174000	164238432	1560	1560	1560	1560	0
156	20231215	173900	164238432	1560	1560	1560	1560	0
157	20231215	173800	164238432	1560	1560	1560	1560	0
158	20231215	173700	164238432	1560	1560	1560	1560	0
159	20231215	173600	164238432	1560	1560	1560	1560	0
160	20231215	173500	164238432	1560	1560	1560	1560	0
161	20231215	173400	164238432	1560	1560	1560	1560	0
162	20231215	173300	164238432	1560	1560	1560	1560	0
163	20231215	173200	164238432	1560	1560	1560	1560	0
164	20231215	173100	164238432	1560	1560	1560	1560	0
165	20231215	173000	164238432	1560	1560	1560	1560	0
166	20231215	172900	164238432	1560	1560	1560	1560	0
167	20231215	172800	164238432	1560	1560	1560	1560	0
168	20231215	172700	164238432	1560	1560	1560	1560	0
169	20231215	172600	164238432	1560	1560	1560	1560	0
170	20231215	172500	164238432	1560	1560	1560	1560	0
171	20231215	172400	164238432	1560	1560	1560	1560	0
172	20231215	172300	164238432	1560	1560	1560	1560	0
173	20231215	172200	164238432	1560	1560	1560	1560	0
174	20231215	172100	164238432	1560	1560	1560	1560	0
175	20231215	172000	164238432	1560	1560	1560	1560	0
176	20231215	171900	164238432	1560	1560	1560	1560	0
177	20231215	171800	164238432	1560	1560	1560	1560	0
178	20231215	171700	164238432	1560	1560	1560	1560	0
179	20231215	171600	164238432	1560	1560	1560	1560	0
180	20231215	171500	164238432	1560	1560	1560	1560	0
181	20231215	171400	164238432	1560	1560	1560	1560	0
182	20231215	171300	164238432	1560	1560	1560	1560	700
183	20231215	171200	164238432	1560	1560	1560	1560	0
184	20231215	171100	164238432	1560	1560	1560	1560	0
185	20231215	171000	164238432	1560	1560	1560	1560	0
186	20231215	170900	164238432	1560	1560	1560	1560	0
187	20231215	170800	164238432	1560	1560	1560	1560	0
188	20231215	170700	164238432	1560	1560	1560	1560	0
189	20231215	170600	164238432	1560	1560	1560	1560	0
190	20231215	170500	164238432	1560	1560	1560	1560	0
191	20231215	170400	164238432	1560	1560	1560	1560	0
192	20231215	170300	164238432	1560	1560	1560	1560	0
193	20231215	170200	164238432	1560	1560	1560	1560	0
194	20231215	170100	164238432	1560	1560	1560	1560	0
195	20231215	170000	164238432	1560	1560	1560	1560	0
196	20231215	165900	164238432	1560	1560	1560	1560	0
197	20231215	165800	164238432	1560	1560	1560	1560	0
198	20231215	165700	164238432	1560	1560	1560	1560	0
199	20231215	165600	164238432	1560	1560	1560	1560	0
200	20231215	165500	164238432	1560	1560	1560	1560	0
201	20231215	165400	164238432	1560	1560	1560	1560	0
202	20231215	165300	164238432	1560	1560	1560	1560	0
203	20231215	165200	164238432	1560	1560	1560	1560	0
204	20231215	165100	164238432	1560	1560	1560	1560	0
205	20231215	165000	164238432	1560	1560	1560	1560	0
206	20231215	164900	164238432	1560	1560	1560	1560	0
207	20231215	164800	164238432	1560	1560	1560	1560	0
208	20231215	164700	164238432	1560	1560	1560	1560	0
209	20231215	164600	164238432	1560	1560	1560	1560	0
210	20231215	164500	164238432	1560	1560	1560	1560	0
211	20231215	164400	164238432	1560	1560	1560	1560	0
212	20231215	164300	164238432	1560	1560	1560	1560	700
213	20231215	164200	164238432	1560	1560	1560	1560	0
214	20231215	164100	164238432	1560	1560	1560	1560	0
215	20231215	164000	164238432	1560	1560	1560	1560	0
216	20231215	163900	164238432	1560	1560	1560	1560	0
217	20231215	163800	164238432	1560	1560	1560	1560	0
218	20231215	163700	164238432	1560	1560	1560	1560	0
219	20231215	163600	164238432	1560	1560	1560	1560	0
220	20231215	163500	164238432	1560	1560	1560	1560	0
221	20231215	163400	164238432	1560	1560	1560	1560	0
222	20231215	163300	164238432	1560	1560	1560	1560	0
223	20231215	163200	164238432	1560	1560	1560	1560	0
224	20231215	163100	164238432	1560	1560	1560	1560	0
225	20231215	163000	164238432	1560	1560	1560	1560	0
226	20231215	162900	164238432	1560	1560	1560	1560	0
227	20231215	162800	164238432	1560	1560	1560	1560	0
228	20231215	162700	164238432	1560	1560	1560	1560	0
229	20231215	162600	164238432	1560	1560	1560	1560	0
230	20231215	162500	164238432	1560	1560	1560	1560	0
231	20231215	162400	164238432	1560	1560	1560	1560	0
232	20231215	162300	164238432	1560	1560	1560	1560	0
233	20231215	162200	164238432	1560	1560	1560	1560	0
234	20231215	162100	164238432	1560	1560	1560	1560	0
235	20231215	162000	164238432	1560	1560	1560	1560	0
236	20231215	161900	164238432	1560	1560	1560	1560	0
237	20231215	161800	164238432	1560	1560	1560	1560	0
238	20231215	161700	164238432	1560	1560	1560	1560	0
239	20231215	161600	164238432	1560	1560	1560	1560	0
240	20231215	161500	164238432	1560	1560	1560	1560	0
241	20231215	161400	164238432	1560	1560	1560	1560	0
242	20231215	161300	164238432	1560	1560	1560	1560	700
243	20231215	161200	164238432	1560	1560	1560	1560	0
244	20231215	161100	164238432	1560	1560	1560	1560	0
245	20231215	161000	164238432	1560	1560	1560	1560	0
246	20231215	160900	164238432	1560	1560	1560	1560	0
247	20231215	160800	164238432	1560	1560	1560	1560	0
248	20231215	160700	164238432	1560	1560	1560	1560	0
249	20231215	160600	164238432	1560	1560	1560	1560	0
250	20231215	160500	164238432	1560	1560	1560	1560	0
251	20231215	160400	164238432	1560	1560	1560	1560	0
252	20231215	160300	164238432	1560	1560	1560	1560	0
253	20231215	160200	164238432	1560	1560	1560	1560	0
254	20231215	160100	164238432	1560	1560	1560	1560	0
255	20231215	160000	164238432	1560	1560	1560	1560	0
256	20231215	155900	164238432	1560	1560	1560	1560	0
257	20231215	155800	164238432	1560	1560	1560	1560	0
258	20231215	155700	164238432	1560	1560	1560	1560	0
259	20231215	155600	164238432	1560	1560	1560	1560	0
260	20231215	155500	164238432	1560	1560	1560	1560	0
261	20231215	155400	164238432	1560	1560	1560	1560	0
262	20231215	155300	164238432	1560	1560	1560	1560	0
263	20231215	155200	164238432	1560	1560	1560	1560	0
264	20231215	155100	164238432	1560	1560	1560	1560	0
265	20231215	155000	164238432	1560	1560	1560	1560	0
266	20231215	154900	164238432	1560	1560	1560	1560	0
267	20231215	154800	164238432	1560	1560	1560	1560	0
268	20231215	154700	164238432	1560	1560	1560	1560	0
269	20231215	154600	164238432	1560	1560	1560	1560	0
270	20231215	154500	164238432	1560	1560	1560	1560	0
271	20231215	154400	164238432	1560	1560	1560	1560	0
272	20231215	154300	164238432	1560	1560	1560	1560	700
273	20231215	154200	164238432	1560	1560	1560	1560	0
274	20231215	154100	164238432	1560	1560	1560	1560	0
275	20231215	154000	164238432	1560	1560	1560	1560	0
276	20231215	153900	164238432	1560	1560	1560	1560	0
277	20231215	153800	164238432	1560	1560	1560	1560	0
278	20231215	153700	164238432	1560	1560	1560	1560	0
279	20231215	153600	164238432	1560	1560	1560	1560	0
280	20231215	153500	164238432	1560	1560	1560	1560	0
281	20231215	153400	164238432	1560	1560	1560	1560	0
282	20231215	153300	164238432	1560	1560	1560	1560	0
283	20231215	153200	164238432	1560	1560	1560	1560	0
284	20231215	153100	164238432	1560	1560	1560	1560	0
285	20231215	153000	164238432	1560	1560	1560	1560	700
286	20231215	152900	163146432	1561	1561	1561	1561	0
287	20231215	152800	163146432	1561	1561	1561	1561	0
288	20231215	152700	163146432	1561	1561	1561	1561	0
289	20231215	152600	163146432	1561	1561	1561	1561	0
290	20231215	152500	163146432	1561	1561	1561	1561	0
291	20231215	152400	163146432	1561	1561	1561	1561	0
292	20231215	152300	163146432	1561	1561	1561	1561	0
293	20231215	152200	163146432	1561	1561	1561	1561	0
294	20231215	152100	163146432	1561	1561	1561	1561	0
295	20231215	152000	163146432	1561	1561	1561	1561	0
296	20231215	151900	163146432	1561	1561	1561	1561	0
297	20231215	151800	163146432	1561	1561	1561	1561	0
298	20231215	151700	163146432	1561	1561	1561	1561	0
299	20231215	151600	163146432	1561	1561	1561	1561	0
300	20231215	151500	163146432	1561	1561	1561	1561	1
301	20231215	151400	163144871	1551	1551	1551	1551	0
302	20231215	151300	163144871	1551	1551	1551	1551	1500
303	20231215	151200	160818371	1555	1555	1555	1555	0
304	20231215	151100	160818371	1555	1555	1555	1555	0
305	20231215	151000	160818371	1555	1555	1555	1555	1017
306	20231215	150900	159236936	1562	1562	1562	1562	0
307	20231215	150800	159236936	1562	1562	1562	1562	200
308	20231215	150700	158924536	1562	1562	1562	1562	0
309	20231215	150600	158924536	1562	1559	1562	1559	350
310	20231215	150500	158378550	1559	1559	1559	1559	0
311	20231215	150400	158378550	1559	1559	1559	1559	0
312	20231215	150300	158378550	1559	1559	1559	1559	1
313	20231215	150200	158376991	1560	1560	1560	1560	0
314	20231215	150100	158376991	1560	1560	1560	1560	0
315	20231215	150000	158376991	1560	1560	1560	1560	0
316	20231215	145900	158376991	1560	1560	1560	1560	0
317	20231215	145800	158376991	1560	1560	1560	1560	0
318	20231215	145700	158376991	1560	1560	1560	1560	0
319	20231215	145600	158376991	1560	1560	1560	1560	0
320	20231215	145500	158376991	1560	1560	1560	1560	0
321	20231215	145400	158376991	1560	1560	1560	1560	0
322	20231215	145300	158376991	1560	1560	1560	1560	0
323	20231215	145200	158376991	1560	1560	1560	1560	0
324	20231215	145100	158376991	1560	1560	1560	1560	0
325	20231215	145000	158376991	1560	1560	1560	1560	0
326	20231215	144900	158376991	1560	1560	1560	1560	0
327	20231215	144800	158376991	1560	1560	1560	1560	0
328	20231215	144700	158376991	1560	1560	1560	1560	0
329	20231215	144600	158376991	1560	1560	1560	1560	0
330	20231215	144500	158376991	1560	1560	1560	1560	0
331	20231215	144400	158376991	1560	1560	1560	1560	0
332	20231215	144300	158376991	1560	1560	1560	1560	0
333	20231215	144200	158376991	1560	1556	1560	1556	200
334	20231215	144100	158065374	1555	1555	1555	1555	76
335	20231215	144000	157947194	1556	1556	1556	1556	0
336	20231215	143900	157947194	1556	1555	1556	1555	1000
337	20231215	143800	156391283	1551	1551	1551	1551	0
338	20231215	143700	156391283	1551	1551	1551	1551	0
339	20231215	143600	156391283	1551	1551	1551	1551	0
340	20231215	143500	156391283	1551	1551	1551	1551	448
341	20231215	143400	155696435	1551	1551	1551	1551	0
342	20231215	143300	155696435	1551	1551	1551	1551	0
343	20231215	143200	155696435	1551	1551	1551	1551	0
344	20231215	143100	155696435	1551	1551	1551	1551	0
345	20231215	143000	155696435	1551	1551	1551	1551	90
346	20231215	142900	155556845	1551	1551	1551	1551	0
347	20231215	142800	155556845	1551	1551	1551	1551	0
348	20231215	142700	155556845	1551	1551	1551	1551	189
349	20231215	142600	155263706	1557	1557	1557	1557	0
350	20231215	142500	155263706	1557	1557	1557	1557	1
351	20231215	142400	155262149	1551	1551	1551	1551	0
352	20231215	142300	155262149	1551	1552	1552	1550	8691
353	20231215	142200	141779085	1555	1555	1555	1555	91
354	20231215	142100	141637580	1552	1552	1552	1552	0
355	20231215	142000	141637580	1552	1552	1552	1552	0
356	20231215	141900	141637580	1552	1552	1552	1552	0
357	20231215	141800	141637580	1552	1552	1552	1552	0
358	20231215	141700	141637580	1552	1552	1552	1552	84
359	20231215	141600	141507212	1555	1555	1555	1555	0
360	20231215	141500	141507212	1555	1555	1555	1555	0
361	20231215	141400	141507212	1555	1555	1555	1555	0
362	20231215	141300	141507212	1555	1555	1555	1555	0
363	20231215	141200	141507212	1555	1555	1555	1555	0
364	20231215	141100	141507212	1555	1554	1555	1554	467
365	20231215	141000	140781175	1554	1555	1555	1554	254
366	20231215	140900	140386359	1555	1555	1555	1555	0
367	20231215	140800	140386359	1555	1555	1555	1555	0
368	20231215	140700	140386359	1555	1555	1555	1555	0
369	20231215	140600	140386359	1555	1555	1555	1555	0
370	20231215	140500	140386359	1555	1555	1555	1555	0
371	20231215	140400	140386359	1555	1555	1555	1555	0
372	20231215	140300	140386359	1555	1555	1555	1555	0
373	20231215	140200	140386359	1555	1555	1555	1555	0
374	20231215	140100	140386359	1555	1555	1555	1555	0
375	20231215	140000	140386359	1555	1555	1555	1555	1000
376	20231215	135900	138831359	1557	1557	1557	1557	0
377	20231215	135800	138831359	1557	1557	1557	1557	0
378	20231215	135700	138831359	1557	1557	1557	1557	0
379	20231215	135600	138831359	1557	1557	1557	1557	0
380	20231215	135500	138831359	1557	1557	1557	1557	0
381	20231215	135400	138831359	1557	1557	1557	1557	0
382	20231215	135300	138831359	1557	1557	1557	1557	0
383	20231215	135200	138831359	1557	1557	1557	1557	0
384	20231215	135100	138831359	1557	1557	1557	1557	0
385	20231215	135000	138831359	1557	1557	1557	1557	0
386	20231215	134900	138831359	1557	1557	1557	1557	0
387	20231215	134800	138831359	1557	1557	1557	1557	0
388	20231215	134700	138831359	1557	1557	1557	1557	0
389	20231215	134600	138831359	1557	1557	1557	1557	0
390	20231215	134500	138831359	1557	1557	1557	1557	10
391	20231215	134400	138815789	1552	1551	1552	1551	2000
392	20231215	134300	135712027	1551	1551	1551	1551	0
393	20231215	134200	135712027	1551	1551	1551	1551	0
394	20231215	134100	135712027	1551	1551	1551	1551	0
395	20231215	134000	135712027	1551	1551	1551	1551	0
396	20231215	133900	135712027	1551	1553	1553	1551	1546
397	20231215	133800	133312692	1559	1559	1559	1559	0
398	20231215	133700	133312692	1559	1559	1559	1559	0
399	20231215	133600	133312692	1559	1559	1559	1559	6
400	20231215	133500	133303338	1552	1552	1552	1552	0
401	20231215	133400	133303338	1552	1543	1552	1543	1040
402	20231215	133300	131695837	1542	1542	1542	1542	0
403	20231215	133200	131695837	1542	1542	1542	1542	92
404	20231215	133100	131553973	1542	1542	1542	1542	0
405	20231215	133000	131553973	1542	1542	1542	1542	0
406	20231215	132900	131553973	1542	1542	1542	1542	0
407	20231215	132800	131553973	1542	1542	1542	1542	0
408	20231215	132700	131553973	1542	1542	1542	1542	0
409	20231215	132600	131553973	1542	1542	1542	1542	0
410	20231215	132500	131553973	1542	1542	1542	1542	0
411	20231215	132400	131553973	1542	1542	1542	1542	0
412	20231215	132300	131553973	1542	1542	1542	1542	0
413	20231215	132200	131553973	1542	1541	1542	1541	500
414	20231215	132100	130783169	1541	1541	1541	1541	2436
415	20231215	132000	127029293	1541	1541	1541	1541	81
416	20231215	131900	126904472	1541	1541	1541	1541	1383
417	20231215	131800	124773269	1540	1540	1540	1540	1495
418	20231215	131700	122470969	1539	1541	1541	1539	2089
419	20231215	131600	119254190	1542	1542	1542	1542	0
420	20231215	131500	119254190	1542	1542	1542	1542	0
421	20231215	131400	119254190	1542	1542	1542	1542	0
422	20231215	131300	119254190	1542	1542	1542	1542	0
423	20231215	131200	119254190	1542	1542	1542	1542	0
424	20231215	131100	119254190	1542	1542	1542	1542	800
425	20231215	131000	118020590	1542	1542	1542	1542	1
426	20231215	130900	118019048	1542	1542	1542	1542	0
427	20231215	130800	118019048	1542	1542	1542	1542	1555
428	20231215	130700	115621238	1541	1541	1541	1541	0
429	20231215	130600	115621238	1541	1541	1541	1541	0
430	20231215	130500	115621238	1541	1541	1541	1541	0
431	20231215	130400	115621238	1541	1541	1541	1541	0
432	20231215	130300	115621238	1541	1541	1541	1541	0
433	20231215	130200	115621238	1541	1541	1541	1541	0
434	20231215	130100	115621238	1541	1545	1545	1541	2288
435	20231215	130000	112091788	1545	1545	1545	1545	0
436	20231215	125900	112091788	1545	1545	1545	1545	0
437	20231215	125800	112091788	1545	1545	1545	1545	0
438	20231215	125700	112091788	1545	1545	1545	1545	0
439	20231215	125600	112091788	1545	1545	1545	1545	0
440	20231215	125500	112091788	1545	1545	1545	1545	0
441	20231215	125400	112091788	1545	1545	1545	1545	0
442	20231215	125300	112091788	1545	1545	1545	1545	100
443	20231215	125200	111937288	1541	1541	1541	1541	0
444	20231215	125100	111937288	1541	1542	1542	1541	301
445	20231215	125000	111473182	1545	1545	1545	1545	200
446	20231215	124900	111164182	1549	1549	1549	1549	0
447	20231215	124800	111164182	1549	1549	1549	1549	0
448	20231215	124700	111164182	1549	1549	1549	1549	0
449	20231215	124600	111164182	1549	1549	1549	1549	0
450	20231215	124500	111164182	1549	1549	1549	1549	0
451	20231215	124400	111164182	1549	1549	1549	1549	0
452	20231215	124300	111164182	1549	1549	1549	1549	0
453	20231215	124200	111164182	1549	1549	1549	1549	0
454	20231215	124100	111164182	1549	1549	1549	1549	0
455	20231215	124000	111164182	1549	1549	1549	1549	0
456	20231215	123900	111164182	1549	1549	1549	1549	1
457	20231215	123800	111162633	1548	1548	1548	1548	0
458	20231215	123700	111162633	1548	1548	1548	1548	0
459	20231215	123600	111162633	1548	1546	1548	1546	2000
460	20231215	123500	108068633	1549	1549	1549	1549	0
461	20231215	123400	108068633	1549	1549	1549	1549	0
462	20231215	123300	108068633	1549	1549	1549	1549	0
463	20231215	123200	108068633	1549	1549	1549	1549	0
464	20231215	123100	108068633	1549	1549	1549	1549	9
465	20231215	123000	108054692	1549	1549	1549	1549	0
466	20231215	122900	108054692	1549	1549	1549	1549	0
467	20231215	122800	108054692	1549	1549	1549	1549	0
468	20231215	122700	108054692	1549	1549	1549	1549	0
469	20231215	122600	108054692	1549	1549	1549	1549	0
470	20231215	122500	108054692	1549	1552	1552	1542	5250
471	20231215	122400	99935249	1558	1558	1558	1558	0
472	20231215	122300	99935249	1558	1558	1558	1558	0
473	20231215	122200	99935249	1558	1558	1558	1558	0
474	20231215	122100	99935249	1558	1558	1558	1558	0
475	20231215	122000	99935249	1558	1558	1558	1558	0
476	20231215	121900	99935249	1558	1558	1558	1558	0
477	20231215	121800	99935249	1558	1558	1558	1558	0
478	20231215	121700	99935249	1558	1558	1558	1558	5
479	20231215	121600	99927459	1558	1558	1558	1558	0
480	20231215	121500	99927459	1558	1558	1558	1558	0
481	20231215	121400	99927459	1558	1558	1558	1558	0
482	20231215	121300	99927459	1558	1558	1558	1558	0
483	20231215	121200	99927459	1558	1558	1558	1558	0
484	20231215	121100	99927459	1558	1558	1558	1558	0
485	20231215	121000	99927459	1558	1558	1558	1558	0
486	20231215	120900	99927459	1558	1558	1558	1558	0
487	20231215	120800	99927459	1558	1558	1558	1558	0
488	20231215	120700	99927459	1558	1554	1558	1554	1000
489	20231215	120600	98369493	1554	1554	1554	1554	0
490	20231215	120500	98369493	1554	1551	1554	1551	3000
491	20231215	120400	93711173	1551	1551	1551	1551	1039
492	20231215	120300	92099684	1552	1552	1552	1552	0
493	20231215	120200	92099684	1552	1552	1552	1552	0
494	20231215	120100	92099684	1552	1552	1552	1552	0
495	20231215	120000	92099684	1552	1552	1552	1551	2241
496	20231215	115900	88621689	1554	1554	1554	1554	0
497	20231215	115800	88621689	1554	1554	1554	1554	0
498	20231215	115700	88621689	1554	1554	1554	1554	0
499	20231215	115600	88621689	1554	1554	1554	1554	0
500	20231215	115500	88621689	1554	1554	1554	1554	0
501	20231215	115400	88621689	1554	1554	1554	1554	0
502	20231215	115300	88621689	1554	1554	1554	1554	0
503	20231215	115200	88621689	1554	1554	1554	1554	0
504	20231215	115100	88621689	1554	1554	1554	1554	0
505	20231215	115000	88621689	1554	1554	1554	1554	0
506	20231215	114900	88621689	1554	1554	1554	1554	0
507	20231215	114800	88621689	1554	1554	1554	1554	0
508	20231215	114700	88621689	1554	1552	1554	1552	1001
509	20231215	114600	87066232	1552	1551	1552	1551	322
510	20231215	114500	86566493	1551	1551	1551	1551	0
511	20231215	114400	86566493	1551	1551	1551	1551	4
512	20231215	114300	86560289	1551	1551	1551	1551	10
513	20231215	114200	86544779	1551	1551	1551	1551	0
514	20231215	114100	86544779	1551	1551	1551	1551	0
515	20231215	114000	86544779	1551	1551	1551	1551	10
516	20231215	113900	86529269	1553	1553	1553	1553	10
517	20231215	113800	86513739	1553	1553	1553	1553	15
518	20231215	113700	86490444	1550	1550	1550	1550	6
519	20231215	113600	86481144	1549	1549	1549	1549	0
520	20231215	113500	86481144	1549	1549	1549	1549	0
521	20231215	113400	86481144	1549	1549	1549	1549	0
522	20231215	113300	86481144	1549	1549	1549	1549	0
523	20231215	113200	86481144	1549	1549	1549	1549	0
524	20231215	113100	86481144	1549	1549	1549	1549	0
525	20231215	113000	86481144	1549	1549	1549	1549	90
526	20231215	112900	86341734	1549	1549	1549	1549	0
527	20231215	112800	86341734	1549	1549	1549	1549	0
528	20231215	112700	86341734	1549	1549	1549	1549	0
529	20231215	112600	86341734	1549	1549	1549	1549	0
530	20231215	112500	86341734	1549	1549	1549	1549	0
531	20231215	112400	86341734	1549	1549	1549	1549	0
532	20231215	112300	86341734	1549	1549	1549	1549	0
533	20231215	112200	86341734	1549	1549	1549	1549	0
534	20231215	112100	86341734	1549	1549	1549	1549	0
535	20231215	112000	86341734	1549	1549	1549	1549	90
536	20231215	111900	86202324	1549	1549	1549	1549	0
537	20231215	111800	86202324	1549	1549	1549	1549	0
538	20231215	111700	86202324	1549	1549	1549	1549	0
539	20231215	111600	86202324	1549	1550	1550	1549	2000
540	20231215	111500	83103497	1550	1550	1550	1550	0
541	20231215	111400	83103497	1550	1550	1550	1550	0
542	20231215	111300	83103497	1550	1550	1550	1550	3300
543	20231215	111200	77988497	1550	1550	1550	1550	0
544	20231215	111100	77988497	1550	1550	1550	1550	0
545	20231215	111000	77988497	1550	1550	1550	1550	90
546	20231215	110900	77848997	1550	1550	1550	1550	0
547	20231215	110800	77848997	1550	1552	1552	1550	10000
548	20231215	110700	62346419	1553	1553	1553	1553	0
549	20231215	110600	62346419	1553	1553	1553	1553	0
550	20231215	110500	62346419	1553	1553	1553	1553	0
551	20231215	110400	62346419	1553	1553	1553	1553	2000
552	20231215	110300	59240419	1553	1553	1553	1553	0
553	20231215	110200	59240419	1553	1553	1553	1553	0
554	20231215	110100	59240419	1553	1553	1553	1553	0
555	20231215	110000	59240419	1553	1553	1553	1553	90
556	20231215	105900	59100649	1551	1551	1551	1551	0
557	20231215	105800	59100649	1551	1551	1551	1551	0
558	20231215	105700	59100649	1551	1550	1551	1550	657
559	20231215	105600	58081721	1541	1541	1541	1541	0
560	20231215	105500	58081721	1541	1541	1541	1541	0
561	20231215	105400	58081721	1541	1541	1541	1541	0
562	20231215	105300	58081721	1541	1541	1541	1541	0
563	20231215	105200	58081721	1541	1541	1541	1541	0
564	20231215	105100	58081721	1541	1541	1541	1541	0
565	20231215	105000	58081721	1541	1540	1541	1540	2915
566	20231215	104900	53591177	1540	1540	1540	1540	0
567	20231215	104800	53591177	1540	1540	1540	1540	0
568	20231215	104700	53591177	1540	1540	1540	1540	0
569	20231215	104600	53591177	1540	1540	1540	1540	0
570	20231215	104500	53591177	1540	1540	1540	1540	0
571	20231215	104400	53591177	1540	1540	1540	1540	100
572	20231215	104300	53437177	1540	1540	1540	1540	0
573	20231215	104200	53437177	1540	1540	1540	1540	0
574	20231215	104100	53437177	1540	1544	1544	1540	4133
575	20231215	104000	47062953	1542	1542	1542	1542	450
576	20231215	103900	46369053	1543	1543	1543	1543	1
577	20231215	103800	46367510	1544	1544	1544	1544	0
578	20231215	103700	46367510	1544	1544	1544	1544	0
579	20231215	103600	46367510	1544	1544	1544	1544	0
580	20231215	103500	46367510	1544	1544	1544	1544	0
581	20231215	103400	46367510	1544	1544	1544	1544	0
582	20231215	103300	46367510	1544	1544	1544	1544	1481
583	20231215	103200	44080846	1544	1544	1544	1544	0
584	20231215	103100	44080846	1544	1544	1544	1544	315
585	20231215	103000	43594486	1544	1544	1544	1544	18
586	20231215	102900	43566694	1545	1545	1545	1545	0
587	20231215	102800	43566694	1545	1550	1550	1545	1800
588	20231215	102700	40785186	1551	1551	1551	1551	0
589	20231215	102600	40785186	1551	1551	1551	1551	0
590	20231215	102500	40785186	1551	1551	1551	1551	0
591	20231215	102400	40785186	1551	1551	1551	1551	0
592	20231215	102300	40785186	1551	1551	1551	1551	0
593	20231215	102200	40785186	1551	1551	1551	1551	100
594	20231215	102100	40630086	1551	1551	1551	1551	0
595	20231215	102000	40630086	1551	1551	1551	1551	0
596	20231215	101900	40630086	1551	1553	1553	1551	480
597	20231215	101800	39884992	1553	1553	1553	1553	0
598	20231215	101700	39884992	1553	1553	1553	1553	0
599	20231215	101600	39884992	1553	1553	1553	1553	0
600	20231215	101500	39884992	1553	1553	1553	1553	138
601	20231215	101400	39670678	1553	1556	1556	1553	26
602	20231215	101300	39630228	1562	1562	1562	1562	0
603	20231215	101200	39630228	1562	1562	1562	1562	0
604	20231215	101100	39630228	1562	1562	1562	1562	0
605	20231215	101000	39630228	1562	1562	1562	1562	0
606	20231215	100900	39630228	1562	1562	1562	1562	1
607	20231215	100800	39628666	1556	1556	1556	1556	0
608	20231215	100700	39628666	1556	1556	1556	1556	0
609	20231215	100600	39628666	1556	1556	1556	1556	990
610	20231215	100500	38088226	1556	1556	1556	1556	10
611	20231215	100400	38072666	1556	1558	1562	1556	705
612	20231215	100300	36975659	1557	1558	1558	1557	300
613	20231215	100200	36508268	1563	1563	1563	1563	0
614	20231215	100100	36508268	1563	1563	1563	1563	0
615	20231215	100000	36508268	1563	1563	1563	1563	0
616	20231215	095900	36508268	1563	1563	1563	1563	0
617	20231215	095800	36508268	1563	1563	1563	1563	0
618	20231215	095700	36508268	1563	1563	1563	1563	9
619	20231215	095600	36494201	1563	1563	1563	1563	500
620	20231215	095500	35712701	1565	1559	1565	1559	1000
621	20231215	095400	34149057	1560	1560	1560	1560	0
622	20231215	095300	34149057	1560	1560	1560	1560	0
623	20231215	095200	34149057	1560	1560	1560	1560	105
624	20231215	095100	33985257	1560	1560	1560	1560	135
625	20231215	095000	33774657	1564	1564	1564	1564	200
626	20231215	094900	33461857	1564	1564	1564	1564	268
627	20231215	094800	33042705	1560	1560	1560	1560	0
628	20231215	094700	33042705	1560	1560	1560	1560	2
629	20231215	094600	33039585	1560	1560	1565	1560	94
630	20231215	094500	32892500	1560	1558	1563	1558	3315
631	20231215	094400	27719088	1557	1557	1557	1557	0
632	20231215	094300	27719088	1557	1557	1557	1557	0
633	20231215	094200	27719088	1557	1555	1557	1555	156
634	20231215	094100	27476256	1557	1557	1557	1557	2
635	20231215	094000	27473142	1557	1556	1557	1556	91
636	20231215	093900	27331545	1556	1555	1556	1555	83
637	20231215	093800	27202443	1554	1554	1554	1554	39
638	20231215	093700	27141837	1554	1554	1554	1554	39
639	20231215	093600	27081231	1551	1551	1551	1551	0
640	20231215	093500	27081231	1551	1551	1551	1551	0
641	20231215	093400	27081231	1551	1551	1551	1551	0
642	20231215	093300	27081231	1551	1556	1556	1551	22
643	20231215	093200	27047009	1548	1548	1548	1548	0
644	20231215	093100	27047009	1548	1548	1548	1548	0
645	20231215	093000	27047009	1548	1548	1548	1548	90
646	20231215	092900	26907689	1548	1548	1548	1548	0
647	20231215	092800	26907689	1548	1548	1548	1548	0
648	20231215	092700	26907689	1548	1548	1548	1548	3
649	20231215	092600	26903045	1548	1548	1548	1548	6
650	20231215	092500	26893757	1548	1548	1548	1548	6
651	20231215	092400	26884469	1548	1556	1556	1548	25
652	20231215	092300	26845609	1545	1545	1545	1545	0
653	20231215	092200	26845609	1545	1545	1545	1545	10
654	20231215	092100	26830159	1551	1551	1551	1551	0
655	20231215	092000	26830159	1551	1551	1551	1551	90
656	20231215	091900	26690569	1551	1551	1551	1551	0
657	20231215	091800	26690569	1551	1551	1551	1551	191
658	20231215	091700	26394328	1544	1555	1555	1544	5488
659	20231215	091600	17899468	1555	1555	1555	1555	1
660	20231215	091500	17897913	1555	1555	1555	1555	0
661	20231215	091400	17897913	1555	1555	1555	1555	0
662	20231215	091300	17897913	1555	1555	1555	1555	901
663	20231215	091200	16496858	1545	1545	1545	1545	10
664	20231215	091100	16481408	1556	1556	1556	1556	0
665	20231215	091000	16481408	1556	1540	1556	1540	3000
666	20231215	090900	11821118	1540	1540	1540	1540	0
667	20231215	090800	11821118	1540	1540	1540	1540	10
668	20231215	090700	11805718	1540	1538	1540	1538	254
669	20231215	090600	11415064	1538	1537	1538	1537	747
670	20231215	090500	10266823	1526	1526	1526	1526	0
671	20231215	090400	10266823	1526	1526	1526	1526	0
672	20231215	090300	10266823	1526	1526	1526	1526	1000
673	20231215	090200	8740823	1520	1521	1521	1520	1214
674	20231215	090100	6895537	1520	1540	1540	1505	4512
675	20231215	090000	56980	1540	1540	1540	1540	37