KissMeData/065530/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194000	279251738	1853	1853	1853	1853	1957
3	20231214	193900	279251738	1853	1853	1853	1853	0
4	20231214	193800	279251738	1853	1853	1853	1853	0
5	20231214	193700	279251738	1853	1853	1853	1853	0
6	20231214	193600	279251738	1853	1853	1853	1853	0
7	20231214	193500	279251738	1853	1853	1853	1853	0
8	20231214	193400	279251738	1853	1853	1853	1853	0
9	20231214	193300	279251738	1853	1853	1853	1853	0
10	20231214	193200	279251738	1853	1853	1853	1853	0
11	20231214	193100	279251738	1853	1853	1853	1853	0
12	20231214	193000	279251738	1853	1853	1853	1853	0
13	20231214	192900	279251738	1853	1853	1853	1853	0
14	20231214	192800	279251738	1853	1853	1853	1853	0
15	20231214	192700	279251738	1853	1853	1853	1853	0
16	20231214	192600	279251738	1853	1853	1853	1853	0
17	20231214	192500	279251738	1853	1853	1853	1853	0
18	20231214	192400	279251738	1853	1853	1853	1853	0
19	20231214	192300	279251738	1853	1853	1853	1853	0
20	20231214	192200	279251738	1853	1853	1853	1853	0
21	20231214	192100	279251738	1853	1853	1853	1853	0
22	20231214	192000	279251738	1853	1853	1853	1853	0
23	20231214	191900	279251738	1853	1853	1853	1853	0
24	20231214	191800	279251738	1853	1853	1853	1853	0
25	20231214	191700	279251738	1853	1853	1853	1853	0
26	20231214	191600	279251738	1853	1853	1853	1853	0
27	20231214	191500	279251738	1853	1853	1853	1853	0
28	20231214	191400	279251738	1853	1853	1853	1853	0
29	20231214	191300	279251738	1853	1853	1853	1853	0
30	20231214	191200	279251738	1853	1853	1853	1853	0
31	20231214	191100	279251738	1853	1853	1853	1853	0
32	20231214	191000	279251738	1853	1853	1853	1853	1957
33	20231214	190900	279251738	1853	1853	1853	1853	0
34	20231214	190800	279251738	1853	1853	1853	1853	0
35	20231214	190700	279251738	1853	1853	1853	1853	0
36	20231214	190600	279251738	1853	1853	1853	1853	0
37	20231214	190500	279251738	1853	1853	1853	1853	0
38	20231214	190400	279251738	1853	1853	1853	1853	0
39	20231214	190300	279251738	1853	1853	1853	1853	0
40	20231214	190200	279251738	1853	1853	1853	1853	0
41	20231214	190100	279251738	1853	1853	1853	1853	0
42	20231214	190000	279251738	1853	1853	1853	1853	0
43	20231214	185900	279251738	1853	1853	1853	1853	0
44	20231214	185800	279251738	1853	1853	1853	1853	0
45	20231214	185700	279251738	1853	1853	1853	1853	0
46	20231214	185600	279251738	1853	1853	1853	1853	0
47	20231214	185500	279251738	1853	1853	1853	1853	0
48	20231214	185400	279251738	1853	1853	1853	1853	0
49	20231214	185300	279251738	1853	1853	1853	1853	0
50	20231214	185200	279251738	1853	1853	1853	1853	0
51	20231214	185100	279251738	1853	1853	1853	1853	0
52	20231214	185000	279251738	1853	1853	1853	1853	0
53	20231214	184900	279251738	1853	1853	1853	1853	0
54	20231214	184800	279251738	1853	1853	1853	1853	0
55	20231214	184700	279251738	1853	1853	1853	1853	0
56	20231214	184600	279251738	1853	1853	1853	1853	0
57	20231214	184500	279251738	1853	1853	1853	1853	0
58	20231214	184400	279251738	1853	1853	1853	1853	0
59	20231214	184300	279251738	1853	1853	1853	1853	0
60	20231214	184200	279251738	1853	1853	1853	1853	0
61	20231214	184100	279251738	1853	1853	1853	1853	0
62	20231214	184000	279251738	1853	1853	1853	1853	1957
63	20231214	183900	279251738	1853	1853	1853	1853	0
64	20231214	183800	279251738	1853	1853	1853	1853	0
65	20231214	183700	279251738	1853	1853	1853	1853	0
66	20231214	183600	279251738	1853	1853	1853	1853	0
67	20231214	183500	279251738	1853	1853	1853	1853	0
68	20231214	183400	279251738	1853	1853	1853	1853	0
69	20231214	183300	279251738	1853	1853	1853	1853	0
70	20231214	183200	279251738	1853	1853	1853	1853	0
71	20231214	183100	279251738	1853	1853	1853	1853	0
72	20231214	183000	279251738	1853	1853	1853	1853	0
73	20231214	182900	279251738	1853	1853	1853	1853	0
74	20231214	182800	279251738	1853	1853	1853	1853	0
75	20231214	182700	279251738	1853	1853	1853	1853	0
76	20231214	182600	279251738	1853	1853	1853	1853	0
77	20231214	182500	279251738	1853	1853	1853	1853	0
78	20231214	182400	279251738	1853	1853	1853	1853	0
79	20231214	182300	279251738	1853	1853	1853	1853	0
80	20231214	182200	279251738	1853	1853	1853	1853	0
81	20231214	182100	279251738	1853	1853	1853	1853	0
82	20231214	182000	279251738	1853	1853	1853	1853	0
83	20231214	181900	279251738	1853	1853	1853	1853	0
84	20231214	181800	279251738	1853	1853	1853	1853	0
85	20231214	181700	279251738	1853	1853	1853	1853	0
86	20231214	181600	279251738	1853	1853	1853	1853	0
87	20231214	181500	279251738	1853	1853	1853	1853	0
88	20231214	181400	279251738	1853	1853	1853	1853	0
89	20231214	181300	279251738	1853	1853	1853	1853	0
90	20231214	181200	279251738	1853	1853	1853	1853	0
91	20231214	181100	279251738	1853	1853	1853	1853	0
92	20231214	181000	279251738	1853	1853	1853	1853	1957
93	20231214	180900	279251738	1853	1853	1853	1853	0
94	20231214	180800	279251738	1853	1853	1853	1853	0
95	20231214	180700	279251738	1853	1853	1853	1853	0
96	20231214	180600	279251738	1853	1853	1853	1853	0
97	20231214	180500	279251738	1853	1853	1853	1853	0
98	20231214	180400	279251738	1853	1853	1853	1853	0
99	20231214	180300	279251738	1853	1853	1853	1853	0
100	20231214	180200	279251738	1853	1853	1853	1853	0
101	20231214	180100	279251738	1853	1853	1853	1853	0
102	20231214	180000	279251738	1853	1853	1853	1853	0
103	20231214	175900	279251738	1853	1853	1853	1853	0
104	20231214	175800	279251738	1853	1853	1853	1853	0
105	20231214	175700	279251738	1853	1853	1853	1853	0
106	20231214	175600	279251738	1853	1853	1853	1853	0
107	20231214	175500	279251738	1853	1853	1853	1853	0
108	20231214	175400	279251738	1853	1853	1853	1853	0
109	20231214	175300	279251738	1853	1853	1853	1853	0
110	20231214	175200	279251738	1853	1853	1853	1853	0
111	20231214	175100	279251738	1853	1853	1853	1853	0
112	20231214	175000	279251738	1853	1853	1853	1853	0
113	20231214	174900	279251738	1853	1853	1853	1853	0
114	20231214	174800	279251738	1853	1853	1853	1853	0
115	20231214	174700	279251738	1853	1853	1853	1853	0
116	20231214	174600	279251738	1853	1853	1853	1853	0
117	20231214	174500	279251738	1853	1853	1853	1853	0
118	20231214	174400	279251738	1853	1853	1853	1853	0
119	20231214	174300	279251738	1853	1853	1853	1853	0
120	20231214	174200	279251738	1853	1853	1853	1853	0
121	20231214	174100	279251738	1853	1853	1853	1853	0
122	20231214	174000	279251738	1853	1853	1853	1853	1957
123	20231214	173900	279251738	1853	1853	1853	1853	0
124	20231214	173800	279251738	1853	1853	1853	1853	0
125	20231214	173700	279251738	1853	1853	1853	1853	0
126	20231214	173600	279251738	1853	1853	1853	1853	0
127	20231214	173500	279251738	1853	1853	1853	1853	0
128	20231214	173400	279251738	1853	1853	1853	1853	0
129	20231214	173300	279251738	1853	1853	1853	1853	0
130	20231214	173200	279251738	1853	1853	1853	1853	0
131	20231214	173100	279251738	1853	1853	1853	1853	0
132	20231214	173000	279251738	1853	1853	1853	1853	0
133	20231214	172900	279251738	1853	1853	1853	1853	0
134	20231214	172800	279251738	1853	1853	1853	1853	0
135	20231214	172700	279251738	1853	1853	1853	1853	0
136	20231214	172600	279251738	1853	1853	1853	1853	0
137	20231214	172500	279251738	1853	1853	1853	1853	0
138	20231214	172400	279251738	1853	1853	1853	1853	0
139	20231214	172300	279251738	1853	1853	1853	1853	0
140	20231214	172200	279251738	1853	1853	1853	1853	0
141	20231214	172100	279251738	1853	1853	1853	1853	0
142	20231214	172000	279251738	1853	1853	1853	1853	0
143	20231214	171900	279251738	1853	1853	1853	1853	0
144	20231214	171800	279251738	1853	1853	1853	1853	0
145	20231214	171700	279251738	1853	1853	1853	1853	0
146	20231214	171600	279251738	1853	1853	1853	1853	0
147	20231214	171500	279251738	1853	1853	1853	1853	0
148	20231214	171400	279251738	1853	1853	1853	1853	0
149	20231214	171300	279251738	1853	1853	1853	1853	0
150	20231214	171200	279251738	1853	1853	1853	1853	0
151	20231214	171100	279251738	1853	1853	1853	1853	0
152	20231214	171000	279251738	1853	1853	1853	1853	1957
153	20231214	170900	279251738	1853	1853	1853	1853	0
154	20231214	170800	279251738	1853	1853	1853	1853	0
155	20231214	170700	279251738	1853	1853	1853	1853	0
156	20231214	170600	279251738	1853	1853	1853	1853	0
157	20231214	170500	279251738	1853	1853	1853	1853	0
158	20231214	170400	279251738	1853	1853	1853	1853	0
159	20231214	170300	279251738	1853	1853	1853	1853	0
160	20231214	170200	279251738	1853	1853	1853	1853	0
161	20231214	170100	279251738	1853	1853	1853	1853	0
162	20231214	170000	279251738	1853	1853	1853	1853	0
163	20231214	165900	279251738	1853	1853	1853	1853	0
164	20231214	165800	279251738	1853	1853	1853	1853	0
165	20231214	165700	279251738	1853	1853	1853	1853	0
166	20231214	165600	279251738	1853	1853	1853	1853	0
167	20231214	165500	279251738	1853	1853	1853	1853	0
168	20231214	165400	279251738	1853	1853	1853	1853	0
169	20231214	165300	279251738	1853	1853	1853	1853	0
170	20231214	165200	279251738	1853	1853	1853	1853	0
171	20231214	165100	279251738	1853	1853	1853	1853	0
172	20231214	165000	279251738	1853	1853	1853	1853	0
173	20231214	164900	279251738	1853	1853	1853	1853	0
174	20231214	164800	279251738	1853	1853	1853	1853	0
175	20231214	164700	279251738	1853	1853	1853	1853	0
176	20231214	164600	279251738	1853	1853	1853	1853	0
177	20231214	164500	279251738	1853	1853	1853	1853	0
178	20231214	164400	279251738	1853	1853	1853	1853	0
179	20231214	164300	279251738	1853	1853	1853	1853	0
180	20231214	164200	279251738	1853	1853	1853	1853	0
181	20231214	164100	279251738	1853	1853	1853	1853	0
182	20231214	164000	279251738	1853	1853	1853	1853	1957
183	20231214	163900	279251738	1853	1853	1853	1853	0
184	20231214	163800	279251738	1853	1853	1853	1853	0
185	20231214	163700	279251738	1853	1853	1853	1853	0
186	20231214	163600	279251738	1853	1853	1853	1853	0
187	20231214	163500	279251738	1853	1853	1853	1853	0
188	20231214	163400	279251738	1853	1853	1853	1853	0
189	20231214	163300	279251738	1853	1853	1853	1853	0
190	20231214	163200	279251738	1853	1853	1853	1853	0
191	20231214	163100	279251738	1853	1853	1853	1853	0
192	20231214	163000	279251738	1853	1853	1853	1853	0
193	20231214	162900	279251738	1853	1853	1853	1853	0
194	20231214	162800	279251738	1853	1853	1853	1853	0
195	20231214	162700	279251738	1853	1853	1853	1853	0
196	20231214	162600	279251738	1853	1853	1853	1853	0
197	20231214	162500	279251738	1853	1853	1853	1853	0
198	20231214	162400	279251738	1853	1853	1853	1853	0
199	20231214	162300	279251738	1853	1853	1853	1853	0
200	20231214	162200	279251738	1853	1853	1853	1853	0
201	20231214	162100	279251738	1853	1853	1853	1853	0
202	20231214	162000	279251738	1853	1853	1853	1853	0
203	20231214	161900	279251738	1853	1853	1853	1853	0
204	20231214	161800	279251738	1853	1853	1853	1853	0
205	20231214	161700	279251738	1853	1853	1853	1853	0
206	20231214	161600	279251738	1853	1853	1853	1853	0
207	20231214	161500	279251738	1853	1853	1853	1853	0
208	20231214	161400	279251738	1853	1853	1853	1853	0
209	20231214	161300	279251738	1853	1853	1853	1853	0
210	20231214	161200	279251738	1853	1853	1853	1853	0
211	20231214	161100	279251738	1853	1853	1853	1853	0
212	20231214	161000	279251738	1853	1853	1853	1853	1957
213	20231214	160900	279251738	1853	1853	1853	1853	0
214	20231214	160800	279251738	1853	1853	1853	1853	0
215	20231214	160700	279251738	1853	1853	1853	1853	0
216	20231214	160600	279251738	1853	1853	1853	1853	0
217	20231214	160500	279251738	1853	1853	1853	1853	0
218	20231214	160400	279251738	1853	1853	1853	1853	0
219	20231214	160300	279251738	1853	1853	1853	1853	0
220	20231214	160200	279251738	1853	1853	1853	1853	0
221	20231214	160100	279251738	1853	1853	1853	1853	0
222	20231214	160000	279251738	1853	1853	1853	1853	0
223	20231214	155900	279251738	1853	1853	1853	1853	0
224	20231214	155800	279251738	1853	1853	1853	1853	0
225	20231214	155700	279251738	1853	1853	1853	1853	0
226	20231214	155600	279251738	1853	1853	1853	1853	0
227	20231214	155500	279251738	1853	1853	1853	1853	0
228	20231214	155400	279251738	1853	1853	1853	1853	0
229	20231214	155300	279251738	1853	1853	1853	1853	0
230	20231214	155200	279251738	1853	1853	1853	1853	0
231	20231214	155100	279251738	1853	1853	1853	1853	0
232	20231214	155000	279251738	1853	1853	1853	1853	0
233	20231214	154900	279251738	1853	1853	1853	1853	0
234	20231214	154800	279251738	1853	1853	1853	1853	0
235	20231214	154700	279251738	1853	1853	1853	1853	0
236	20231214	154600	279251738	1853	1853	1853	1853	0
237	20231214	154500	279251738	1853	1853	1853	1853	0
238	20231214	154400	279251738	1853	1853	1853	1853	0
239	20231214	154300	279251738	1853	1853	1853	1853	0
240	20231214	154200	279251738	1853	1853	1853	1853	0
241	20231214	154100	279251738	1853	1853	1853	1853	0
242	20231214	154000	279251738	1853	1853	1853	1853	1957
243	20231214	153900	279251738	1853	1853	1853	1853	0
244	20231214	153800	279251738	1853	1853	1853	1853	0
245	20231214	153700	279251738	1853	1853	1853	1853	0
246	20231214	153600	279251738	1853	1853	1853	1853	0
247	20231214	153500	279251738	1853	1853	1853	1853	0
248	20231214	153400	279251738	1853	1853	1853	1853	0
249	20231214	153300	279251738	1853	1853	1853	1853	0
250	20231214	153200	279251738	1853	1853	1853	1853	0
251	20231214	153100	279251738	1853	1853	1853	1853	0
252	20231214	153000	279251738	1853	1853	1853	1853	1957
253	20231214	152900	275625417	1854	1854	1854	1854	0
254	20231214	152800	275625417	1854	1854	1854	1854	0
255	20231214	152700	275625417	1854	1854	1854	1854	0
256	20231214	152600	275625417	1854	1854	1854	1854	0
257	20231214	152500	275625417	1854	1854	1854	1854	0
258	20231214	152400	275625417	1854	1854	1854	1854	0
259	20231214	152300	275625417	1854	1854	1854	1854	0
260	20231214	152200	275625417	1854	1854	1854	1854	0
261	20231214	152100	275625417	1854	1854	1854	1854	0
262	20231214	152000	275625417	1854	1854	1854	1854	0
263	20231214	151900	275625417	1854	1853	1855	1852	3044
264	20231214	151800	269983021	1853	1853	1853	1853	1
265	20231214	151700	269981168	1852	1853	1853	1852	51
266	20231214	151600	269886715	1852	1852	1852	1852	50
267	20231214	151500	269794115	1852	1852	1852	1852	676
268	20231214	151400	268542163	1850	1850	1850	1850	45
269	20231214	151300	268458913	1852	1852	1852	1852	13
270	20231214	151200	268434837	1852	1852	1852	1852	180
271	20231214	151100	268101477	1852	1852	1852	1852	44
272	20231214	151000	268019989	1852	1852	1852	1852	0
273	20231214	150900	268019989	1852	1852	1852	1852	0
274	20231214	150800	268019989	1852	1852	1852	1852	11
275	20231214	150700	267999617	1851	1849	1852	1849	5159
276	20231214	150600	258457265	1849	1849	1849	1849	1
277	20231214	150500	258455416	1848	1848	1848	1848	799
278	20231214	150400	256978864	1848	1847	1848	1847	65
279	20231214	150300	256858804	1847	1847	1847	1847	1000
280	20231214	150200	255011804	1847	1847	1847	1847	0
281	20231214	150100	255011804	1847	1847	1847	1847	2510
282	20231214	150000	250375834	1847	1847	1847	1847	20
283	20231214	145900	250338894	1847	1847	1847	1847	0
284	20231214	145800	250338894	1847	1847	1847	1847	0
285	20231214	145700	250338894	1847	1847	1847	1847	0
286	20231214	145600	250338894	1847	1847	1847	1847	1
287	20231214	145500	250337047	1843	1843	1843	1843	0
288	20231214	145400	250337047	1843	1843	1843	1843	0
289	20231214	145300	250337047	1843	1843	1843	1843	10
290	20231214	145200	250318617	1843	1843	1843	1843	199
291	20231214	145100	249951860	1843	1843	1843	1843	0
292	20231214	145000	249951860	1843	1843	1843	1843	1
293	20231214	144900	249950017	1846	1846	1846	1846	0
294	20231214	144800	249950017	1846	1846	1846	1846	1
295	20231214	144700	249948171	1846	1846	1846	1846	0
296	20231214	144600	249948171	1846	1846	1846	1846	0
297	20231214	144500	249948171	1846	1846	1846	1846	1
298	20231214	144400	249946325	1847	1847	1847	1847	0
299	20231214	144300	249946325	1847	1847	1847	1847	0
300	20231214	144200	249946325	1847	1846	1847	1846	9
301	20231214	144100	249929710	1847	1847	1847	1847	0
302	20231214	144000	249929710	1847	1847	1847	1847	0
303	20231214	143900	249929710	1847	1847	1847	1847	2000
304	20231214	143800	246235710	1847	1847	1847	1847	0
305	20231214	143700	246235710	1847	1847	1847	1847	0
306	20231214	143600	246235710	1847	1847	1847	1847	0
307	20231214	143500	246235710	1847	1847	1847	1847	2000
308	20231214	143400	242541710	1842	1842	1842	1842	1
309	20231214	143300	242539868	1847	1847	1847	1847	1
310	20231214	143200	242538021	1846	1846	1846	1846	0
311	20231214	143100	242538021	1846	1846	1846	1846	0
312	20231214	143000	242538021	1846	1846	1846	1846	372
313	20231214	142900	241851309	1846	1846	1846	1846	0
314	20231214	142800	241851309	1846	1846	1846	1846	1
315	20231214	142700	241849463	1843	1843	1843	1843	0
316	20231214	142600	241849463	1843	1843	1843	1843	2000
317	20231214	142500	238163463	1847	1847	1847	1847	0
318	20231214	142400	238163463	1847	1847	1847	1847	1
319	20231214	142300	238161616	1842	1842	1842	1842	11000
320	20231214	142200	217899616	1847	1847	1847	1847	0
321	20231214	142100	217899616	1847	1847	1847	1847	0
322	20231214	142000	217899616	1847	1847	1847	1847	0
323	20231214	141900	217899616	1847	1847	1847	1847	0
324	20231214	141800	217899616	1847	1846	1847	1846	7000
325	20231214	141700	204971942	1842	1842	1842	1842	100
326	20231214	141600	204787742	1846	1846	1846	1846	0
327	20231214	141500	204787742	1846	1846	1846	1846	0
328	20231214	141400	204787742	1846	1846	1846	1846	51
329	20231214	141300	204693596	1842	1842	1842	1842	1963
330	20231214	141200	201077750	1846	1846	1846	1846	0
331	20231214	141100	201077750	1846	1846	1846	1846	0
332	20231214	141000	201077750	1846	1846	1846	1846	0
333	20231214	140900	201077750	1846	1846	1846	1846	0
334	20231214	140800	201077750	1846	1846	1846	1846	0
335	20231214	140700	201077750	1846	1846	1846	1846	0
336	20231214	140600	201077750	1846	1846	1846	1846	0
337	20231214	140500	201077750	1846	1846	1846	1846	0
338	20231214	140400	201077750	1846	1846	1846	1846	0
339	20231214	140300	201077750	1846	1846	1846	1846	0
340	20231214	140200	201077750	1846	1846	1846	1846	0
341	20231214	140100	201077750	1846	1846	1846	1846	800
342	20231214	140000	199600950	1846	1846	1846	1846	490
343	20231214	135900	198696410	1846	1846	1846	1846	0
344	20231214	135800	198696410	1846	1846	1846	1846	0
345	20231214	135700	198696410	1846	1846	1846	1846	0
346	20231214	135600	198696410	1846	1844	1846	1844	4000
347	20231214	135500	191314312	1842	1842	1842	1842	0
348	20231214	135400	191314312	1842	1842	1842	1842	0
349	20231214	135300	191314312	1842	1842	1842	1842	204
350	20231214	135200	190938544	1842	1842	1842	1842	0
351	20231214	135100	190938544	1842	1842	1842	1842	0
352	20231214	135000	190938544	1842	1842	1842	1842	82
353	20231214	134900	190787500	1845	1845	1845	1845	1
354	20231214	134800	190785655	1842	1842	1842	1842	0
355	20231214	134700	190785655	1842	1842	1842	1842	0
356	20231214	134600	190785655	1842	1842	1842	1842	0
357	20231214	134500	190785655	1842	1842	1842	1842	804
358	20231214	134400	189304687	1842	1842	1842	1842	0
359	20231214	134300	189304687	1842	1844	1844	1842	623
360	20231214	134200	188156700	1845	1845	1845	1845	0
361	20231214	134100	188156700	1845	1845	1845	1845	0
362	20231214	134000	188156700	1845	1845	1845	1845	0
363	20231214	133900	188156700	1845	1843	1845	1843	57
364	20231214	133800	188051635	1843	1843	1843	1843	2
365	20231214	133700	188047949	1845	1845	1845	1845	0
366	20231214	133600	188047949	1845	1845	1845	1845	0
367	20231214	133500	188047949	1845	1845	1845	1845	0
368	20231214	133400	188047949	1845	1845	1845	1845	0
369	20231214	133300	188047949	1845	1845	1845	1845	0
370	20231214	133200	188047949	1845	1845	1845	1845	0
371	20231214	133100	188047949	1845	1845	1845	1845	0
372	20231214	133000	188047949	1845	1845	1845	1845	0
373	20231214	132900	188047949	1845	1845	1845	1845	0
374	20231214	132800	188047949	1845	1845	1845	1845	0
375	20231214	132700	188047949	1845	1845	1845	1845	0
376	20231214	132600	188047949	1845	1845	1845	1845	0
377	20231214	132500	188047949	1845	1845	1845	1845	0
378	20231214	132400	188047949	1845	1845	1845	1845	694
379	20231214	132300	186767519	1842	1842	1842	1842	0
380	20231214	132200	186767519	1842	1842	1842	1842	0
381	20231214	132100	186767519	1842	1842	1842	1842	0
382	20231214	132000	186767519	1842	1842	1842	1842	0
383	20231214	131900	186767519	1842	1843	1843	1842	2000
384	20231214	131800	183083162	1845	1845	1845	1845	0
385	20231214	131700	183083162	1845	1845	1845	1845	0
386	20231214	131600	183083162	1845	1845	1845	1845	0
387	20231214	131500	183083162	1845	1845	1845	1845	0
388	20231214	131400	183083162	1845	1845	1845	1845	0
389	20231214	131300	183083162	1845	1845	1845	1845	0
390	20231214	131200	183083162	1845	1845	1845	1845	0
391	20231214	131100	183083162	1845	1845	1845	1845	220
392	20231214	131000	182677262	1843	1843	1843	1843	0
393	20231214	130900	182677262	1843	1843	1843	1843	0
394	20231214	130800	182677262	1843	1843	1843	1843	1
395	20231214	130700	182675419	1845	1845	1845	1845	0
396	20231214	130600	182675419	1845	1845	1845	1845	0
397	20231214	130500	182675419	1845	1845	1845	1845	0
398	20231214	130400	182675419	1845	1845	1845	1845	0
399	20231214	130300	182675419	1845	1845	1845	1845	0
400	20231214	130200	182675419	1845	1845	1845	1845	0
401	20231214	130100	182675419	1845	1845	1845	1845	0
402	20231214	130000	182675419	1845	1845	1845	1845	0
403	20231214	125900	182675419	1845	1845	1845	1845	0
404	20231214	125800	182675419	1845	1845	1845	1845	0
405	20231214	125700	182675419	1845	1845	1845	1845	1
406	20231214	125600	182673574	1843	1843	1843	1843	0
407	20231214	125500	182673574	1843	1843	1843	1843	0
408	20231214	125400	182673574	1843	1843	1843	1843	0
409	20231214	125300	182673574	1843	1843	1843	1843	0
410	20231214	125200	182673574	1843	1843	1843	1843	0
411	20231214	125100	182673574	1843	1843	1843	1843	0
412	20231214	125000	182673574	1843	1843	1843	1843	0
413	20231214	124900	182673574	1843	1843	1843	1843	0
414	20231214	124800	182673574	1843	1843	1843	1843	0
415	20231214	124700	182673574	1843	1843	1843	1843	0
416	20231214	124600	182673574	1843	1843	1843	1843	0
417	20231214	124500	182673574	1843	1843	1843	1843	0
418	20231214	124400	182673574	1843	1843	1843	1843	0
419	20231214	124300	182673574	1843	1843	1843	1843	0
420	20231214	124200	182673574	1843	1843	1843	1843	0
421	20231214	124100	182673574	1843	1843	1843	1843	0
422	20231214	124000	182673574	1843	1843	1843	1843	0
423	20231214	123900	182673574	1843	1843	1843	1843	0
424	20231214	123800	182673574	1843	1843	1843	1843	0
425	20231214	123700	182673574	1843	1843	1843	1843	0
426	20231214	123600	182673574	1843	1844	1844	1843	200
427	20231214	123500	182304964	1845	1845	1845	1845	0
428	20231214	123400	182304964	1845	1845	1845	1845	0
429	20231214	123300	182304964	1845	1845	1845	1845	1
430	20231214	123200	182303119	1843	1843	1843	1843	2000
431	20231214	123100	178617119	1845	1845	1845	1845	0
432	20231214	123000	178617119	1845	1845	1845	1845	0
433	20231214	122900	178617119	1845	1845	1845	1845	391
434	20231214	122800	177895724	1846	1846	1846	1846	0
435	20231214	122700	177895724	1846	1846	1846	1846	48
436	20231214	122600	177807116	1846	1846	1846	1846	60
437	20231214	122500	177696356	1846	1846	1846	1846	30
438	20231214	122400	177640976	1846	1846	1846	1846	0
439	20231214	122300	177640976	1846	1846	1846	1846	0
440	20231214	122200	177640976	1846	1846	1846	1846	0
441	20231214	122100	177640976	1846	1846	1846	1846	0
442	20231214	122000	177640976	1846	1845	1846	1845	111
443	20231214	121900	177436180	1846	1846	1846	1846	0
444	20231214	121800	177436180	1846	1846	1846	1846	25
445	20231214	121700	177390030	1846	1846	1846	1846	0
446	20231214	121600	177390030	1846	1846	1846	1846	0
447	20231214	121500	177390030	1846	1846	1846	1846	0
448	20231214	121400	177390030	1846	1846	1846	1846	0
449	20231214	121300	177390030	1846	1846	1846	1846	0
450	20231214	121200	177390030	1846	1846	1846	1846	0
451	20231214	121100	177390030	1846	1846	1846	1846	0
452	20231214	121000	177390030	1846	1846	1846	1846	0
453	20231214	120900	177390030	1846	1846	1846	1846	0
454	20231214	120800	177390030	1846	1846	1846	1846	0
455	20231214	120700	177390030	1846	1846	1846	1846	0
456	20231214	120600	177390030	1846	1846	1846	1846	0
457	20231214	120500	177390030	1846	1846	1846	1846	0
458	20231214	120400	177390030	1846	1846	1846	1846	0
459	20231214	120300	177390030	1846	1846	1846	1846	0
460	20231214	120200	177390030	1846	1846	1846	1846	0
461	20231214	120100	177390030	1846	1846	1846	1846	0
462	20231214	120000	177390030	1846	1846	1846	1846	1000
463	20231214	115900	175544030	1846	1842	1846	1842	200
464	20231214	115800	175175622	1842	1842	1842	1842	2
465	20231214	115700	175171938	1842	1842	1842	1842	1800
466	20231214	115600	171856338	1846	1846	1846	1846	0
467	20231214	115500	171856338	1846	1846	1846	1846	0
468	20231214	115400	171856338	1846	1842	1846	1842	201
469	20231214	115300	171486092	1846	1846	1846	1846	0
470	20231214	115200	171486092	1846	1846	1846	1846	1
471	20231214	115100	171484246	1845	1845	1845	1845	0
472	20231214	115000	171484246	1845	1845	1845	1845	0
473	20231214	114900	171484246	1845	1845	1845	1845	0
474	20231214	114800	171484246	1845	1845	1845	1845	1500
475	20231214	114700	168716746	1840	1840	1840	1840	3000
476	20231214	114600	163196746	1844	1844	1844	1844	0
477	20231214	114500	163196746	1844	1844	1844	1844	0
478	20231214	114400	163196746	1844	1846	1846	1844	20
479	20231214	114300	163159846	1846	1846	1846	1846	1000
480	20231214	114200	161313846	1846	1845	1846	1845	1000
481	20231214	114100	159468752	1841	1841	1841	1841	200
482	20231214	114000	159100552	1841	1842	1842	1841	1778
483	20231214	113900	155825626	1845	1845	1845	1845	0
484	20231214	113800	155825626	1845	1845	1845	1845	0
485	20231214	113700	155825626	1845	1845	1845	1845	0
486	20231214	113600	155825626	1845	1842	1845	1842	1303
487	20231214	113500	153425497	1842	1842	1842	1842	12900
488	20231214	113400	129663697	1845	1845	1845	1845	0
489	20231214	113300	129663697	1845	1845	1845	1845	0
490	20231214	113200	129663697	1845	1845	1845	1845	1000
491	20231214	113100	127818697	1845	1845	1845	1842	1102
492	20231214	113000	125788507	1842	1845	1845	1842	4338
493	20231214	112900	117797881	1845	1845	1845	1845	973
494	20231214	112800	116002696	1845	1845	1845	1845	0
495	20231214	112700	116002696	1845	1845	1845	1845	0
496	20231214	112600	116002696	1845	1845	1845	1845	306
497	20231214	112500	115438126	1844	1844	1844	1844	443
498	20231214	112400	114621234	1844	1844	1844	1844	0
499	20231214	112300	114621234	1844	1843	1844	1843	6
500	20231214	112200	114610175	1842	1842	1842	1842	5842
501	20231214	112100	103849211	1844	1844	1844	1844	0
502	20231214	112000	103849211	1844	1844	1844	1844	1
503	20231214	111900	103847367	1841	1841	1841	1841	0
504	20231214	111800	103847367	1841	1841	1841	1841	1125
505	20231214	111700	101776242	1844	1844	1844	1844	0
506	20231214	111600	101776242	1844	1844	1844	1844	0
507	20231214	111500	101776242	1844	1844	1844	1844	0
508	20231214	111400	101776242	1844	1844	1844	1844	0
509	20231214	111300	101776242	1844	1844	1844	1844	0
510	20231214	111200	101776242	1844	1844	1844	1844	54
511	20231214	111100	101676666	1841	1841	1841	1841	0
512	20231214	111000	101676666	1841	1841	1841	1841	69
513	20231214	110900	101549637	1844	1844	1844	1844	0
514	20231214	110800	101549637	1844	1844	1844	1844	0
515	20231214	110700	101549637	1844	1844	1844	1844	0
516	20231214	110600	101549637	1844	1843	1844	1841	604
517	20231214	110500	100437640	1845	1845	1845	1845	0
518	20231214	110400	100437640	1845	1845	1845	1845	0
519	20231214	110300	100437640	1845	1845	1845	1845	0
520	20231214	110200	100437640	1845	1845	1845	1845	700
521	20231214	110100	99146140	1845	1845	1845	1845	1
522	20231214	110000	99144295	1844	1844	1844	1844	0
523	20231214	105900	99144295	1844	1845	1845	1844	2001
524	20231214	105800	95452750	1845	1845	1845	1845	299
525	20231214	105700	94901095	1845	1845	1845	1845	0
526	20231214	105600	94901095	1845	1845	1845	1845	1
527	20231214	105500	94899250	1844	1844	1844	1844	382
528	20231214	105400	94194842	1846	1846	1846	1846	0
529	20231214	105300	94194842	1846	1846	1846	1846	0
530	20231214	105200	94194842	1846	1846	1846	1846	0
531	20231214	105100	94194842	1846	1846	1846	1846	0
532	20231214	105000	94194842	1846	1846	1846	1846	0
533	20231214	104900	94194842	1846	1846	1846	1846	17
534	20231214	104800	94163460	1846	1841	1846	1841	106
535	20231214	104700	93968281	1841	1841	1841	1841	0
536	20231214	104600	93968281	1841	1841	1841	1841	0
537	20231214	104500	93968281	1841	1841	1841	1841	210
538	20231214	104400	93581671	1845	1845	1845	1845	0
539	20231214	104300	93581671	1845	1845	1845	1845	0
540	20231214	104200	93581671	1845	1845	1845	1845	0
541	20231214	104100	93581671	1845	1845	1845	1845	0
542	20231214	104000	93581671	1845	1845	1845	1845	0
543	20231214	103900	93581671	1845	1845	1845	1845	0
544	20231214	103800	93581671	1845	1845	1845	1845	0
545	20231214	103700	93581671	1845	1845	1845	1845	0
546	20231214	103600	93581671	1845	1845	1845	1845	0
547	20231214	103500	93581671	1845	1845	1845	1840	1869
548	20231214	103400	90142701	1840	1841	1844	1840	1485
549	20231214	103300	87409347	1846	1846	1846	1846	0
550	20231214	103200	87409347	1846	1846	1846	1846	0
551	20231214	103100	87409347	1846	1845	1846	1845	6
552	20231214	103000	87398276	1846	1846	1846	1846	0
553	20231214	102900	87398276	1846	1846	1846	1846	0
554	20231214	102800	87398276	1846	1846	1846	1846	0
555	20231214	102700	87398276	1846	1846	1846	1846	0
556	20231214	102600	87398276	1846	1846	1846	1846	0
557	20231214	102500	87398276	1846	1846	1846	1846	0
558	20231214	102400	87398276	1846	1846	1846	1846	0
559	20231214	102300	87398276	1846	1846	1846	1846	0
560	20231214	102200	87398276	1846	1846	1846	1846	0
561	20231214	102100	87398276	1846	1846	1846	1846	1
562	20231214	102000	87396430	1841	1841	1841	1841	100
563	20231214	101900	87212330	1846	1846	1846	1846	0
564	20231214	101800	87212330	1846	1846	1846	1846	1
565	20231214	101700	87210484	1841	1841	1841	1841	0
566	20231214	101600	87210484	1841	1841	1841	1841	10
567	20231214	101500	87192074	1848	1848	1848	1848	0
568	20231214	101400	87192074	1848	1848	1848	1848	0
569	20231214	101300	87192074	1848	1848	1848	1848	0
570	20231214	101200	87192074	1848	1848	1848	1848	0
571	20231214	101100	87192074	1848	1848	1848	1848	0
572	20231214	101000	87192074	1848	1848	1848	1848	0
573	20231214	100900	87192074	1848	1848	1848	1848	0
574	20231214	100800	87192074	1848	1848	1848	1848	0
575	20231214	100700	87192074	1848	1848	1848	1848	0
576	20231214	100600	87192074	1848	1848	1848	1848	0
577	20231214	100500	87192074	1848	1848	1848	1848	500
578	20231214	100400	86268074	1848	1848	1848	1848	0
579	20231214	100300	86268074	1848	1848	1848	1848	2
580	20231214	100200	86264378	1848	1848	1848	1848	0
581	20231214	100100	86264378	1848	1848	1848	1848	0
582	20231214	100000	86264378	1848	1848	1848	1848	0
583	20231214	095900	86264378	1848	1848	1848	1848	0
584	20231214	095800	86264378	1848	1848	1848	1848	0
585	20231214	095700	86264378	1848	1848	1848	1848	1
586	20231214	095600	86262530	1840	1840	1840	1840	1
587	20231214	095500	86260690	1848	1840	1848	1840	2
588	20231214	095400	86257002	1849	1849	1849	1849	0
589	20231214	095300	86257002	1849	1849	1849	1849	0
590	20231214	095200	86257002	1849	1849	1849	1849	1
591	20231214	095100	86255153	1849	1849	1849	1849	224
592	20231214	095000	85840977	1849	1849	1849	1849	0
593	20231214	094900	85840977	1849	1848	1849	1848	4
594	20231214	094800	85833584	1849	1840	1849	1840	2377
595	20231214	094700	81459895	1840	1841	1841	1840	5065
596	20231214	094600	72136901	1843	1842	1843	1841	4
597	20231214	094500	72129533	1843	1843	1849	1843	1695
598	20231214	094400	69005642	1843	1843	1843	1843	84
599	20231214	094300	68850830	1849	1849	1849	1849	2230
600	20231214	094200	64727560	1849	1849	1849	1849	1010
601	20231214	094100	62860070	1849	1848	1849	1848	2
602	20231214	094000	62856373	1849	1849	1849	1849	173
603	20231214	093900	62536496	1841	1842	1842	1841	2
604	20231214	093800	62532813	1849	1848	1849	1848	1450
605	20231214	093700	59853212	1848	1848	1848	1848	1
606	20231214	093600	59851364	1848	1841	1848	1841	223
607	20231214	093500	59440814	1848	1848	1848	1848	1
608	20231214	093400	59438966	1850	1850	1850	1850	0
609	20231214	093300	59438966	1850	1850	1850	1850	26
610	20231214	093200	59390866	1850	1849	1850	1849	1264
611	20231214	093100	57052820	1849	1849	1849	1849	0
612	20231214	093000	57052820	1849	1842	1849	1841	702
613	20231214	092900	55760308	1849	1847	1849	1847	2000
614	20231214	092800	52064202	1847	1847	1847	1847	1000
615	20231214	092700	50217202	1847	1844	1847	1844	1001
616	20231214	092600	48370076	1842	1842	1842	1842	2
617	20231214	092500	48366392	1844	1844	1844	1844	1
618	20231214	092400	48364548	1840	1844	1844	1840	329
619	20231214	092300	47759080	1844	1844	1844	1844	0
620	20231214	092200	47759080	1844	1841	1844	1840	17
621	20231214	092100	47727781	1844	1844	1844	1844	0
622	20231214	092000	47727781	1844	1844	1844	1844	140
623	20231214	091900	47469621	1845	1845	1845	1845	4
624	20231214	091800	47462241	1840	1845	1845	1840	197
625	20231214	091700	47099616	1845	1845	1845	1845	1
626	20231214	091600	47097771	1844	1844	1844	1844	1
627	20231214	091500	47095927	1845	1842	1845	1842	7261
628	20231214	091400	33714437	1842	1842	1842	1842	0
629	20231214	091300	33714437	1842	1841	1842	1841	1000
630	20231214	091200	31873436	1843	1843	1843	1843	0
631	20231214	091100	31873436	1843	1843	1843	1843	0
632	20231214	091000	31873436	1843	1843	1843	1843	0
633	20231214	090900	31873436	1843	1838	1843	1835	5061
634	20231214	090800	22579887	1841	1841	1843	1841	171
635	20231214	090700	22265074	1841	1843	1843	1841	4000
636	20231214	090600	14900074	1843	1840	1843	1840	1210
637	20231214	090500	12670344	1836	1841	1842	1836	845
638	20231214	090400	11114489	1841	1840	1842	1840	3803
639	20231214	090300	4113667	1840	1840	1840	1840	0
640	20231214	090200	4113667	1840	1840	1840	1840	0
641	20231214	090100	4113667	1840	1839	1840	1839	292
642	20231214	090000	3576421	1839	1835	1839	1835	1949