KissMeData/092600/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195900	77311993	1683	1683	1683	1683	2558
3	20231213	195800	77311993	1683	1683	1683	1683	0
4	20231213	195700	77311993	1683	1683	1683	1683	0
5	20231213	195600	77311993	1683	1683	1683	1683	0
6	20231213	195500	77311993	1683	1683	1683	1683	0
7	20231213	195400	77311993	1683	1683	1683	1683	0
8	20231213	195300	77311993	1683	1683	1683	1683	0
9	20231213	195200	77311993	1683	1683	1683	1683	0
10	20231213	195100	77311993	1683	1683	1683	1683	0
11	20231213	195000	77311993	1683	1683	1683	1683	0
12	20231213	194900	77311993	1683	1683	1683	1683	0
13	20231213	194800	77311993	1683	1683	1683	1683	0
14	20231213	194700	77311993	1683	1683	1683	1683	0
15	20231213	194600	77311993	1683	1683	1683	1683	0
16	20231213	194500	77311993	1683	1683	1683	1683	0
17	20231213	194400	77311993	1683	1683	1683	1683	0
18	20231213	194300	77311993	1683	1683	1683	1683	0
19	20231213	194200	77311993	1683	1683	1683	1683	0
20	20231213	194100	77311993	1683	1683	1683	1683	0
21	20231213	194000	77311993	1683	1683	1683	1683	0
22	20231213	193900	77311993	1683	1683	1683	1683	0
23	20231213	193800	77311993	1683	1683	1683	1683	0
24	20231213	193700	77311993	1683	1683	1683	1683	0
25	20231213	193600	77311993	1683	1683	1683	1683	0
26	20231213	193500	77311993	1683	1683	1683	1683	0
27	20231213	193400	77311993	1683	1683	1683	1683	0
28	20231213	193300	77311993	1683	1683	1683	1683	0
29	20231213	193200	77311993	1683	1683	1683	1683	0
30	20231213	193100	77311993	1683	1683	1683	1683	0
31	20231213	193000	77311993	1683	1683	1683	1683	0
32	20231213	192900	77311993	1683	1683	1683	1683	2558
33	20231213	192800	77311993	1683	1683	1683	1683	0
34	20231213	192700	77311993	1683	1683	1683	1683	0
35	20231213	192600	77311993	1683	1683	1683	1683	0
36	20231213	192500	77311993	1683	1683	1683	1683	0
37	20231213	192400	77311993	1683	1683	1683	1683	0
38	20231213	192300	77311993	1683	1683	1683	1683	0
39	20231213	192200	77311993	1683	1683	1683	1683	0
40	20231213	192100	77311993	1683	1683	1683	1683	0
41	20231213	192000	77311993	1683	1683	1683	1683	0
42	20231213	191900	77311993	1683	1683	1683	1683	0
43	20231213	191800	77311993	1683	1683	1683	1683	0
44	20231213	191700	77311993	1683	1683	1683	1683	0
45	20231213	191600	77311993	1683	1683	1683	1683	0
46	20231213	191500	77311993	1683	1683	1683	1683	0
47	20231213	191400	77311993	1683	1683	1683	1683	0
48	20231213	191300	77311993	1683	1683	1683	1683	0
49	20231213	191200	77311993	1683	1683	1683	1683	0
50	20231213	191100	77311993	1683	1683	1683	1683	0
51	20231213	191000	77311993	1683	1683	1683	1683	0
52	20231213	190900	77311993	1683	1683	1683	1683	0
53	20231213	190800	77311993	1683	1683	1683	1683	0
54	20231213	190700	77311993	1683	1683	1683	1683	0
55	20231213	190600	77311993	1683	1683	1683	1683	0
56	20231213	190500	77311993	1683	1683	1683	1683	0
57	20231213	190400	77311993	1683	1683	1683	1683	0
58	20231213	190300	77311993	1683	1683	1683	1683	0
59	20231213	190200	77311993	1683	1683	1683	1683	0
60	20231213	190100	77311993	1683	1683	1683	1683	0
61	20231213	190000	77311993	1683	1683	1683	1683	0
62	20231213	185900	77311993	1683	1683	1683	1683	2558
63	20231213	185800	77311993	1683	1683	1683	1683	0
64	20231213	185700	77311993	1683	1683	1683	1683	0
65	20231213	185600	77311993	1683	1683	1683	1683	0
66	20231213	185500	77311993	1683	1683	1683	1683	0
67	20231213	185400	77311993	1683	1683	1683	1683	0
68	20231213	185300	77311993	1683	1683	1683	1683	0
69	20231213	185200	77311993	1683	1683	1683	1683	0
70	20231213	185100	77311993	1683	1683	1683	1683	0
71	20231213	185000	77311993	1683	1683	1683	1683	0
72	20231213	184900	77311993	1683	1683	1683	1683	0
73	20231213	184800	77311993	1683	1683	1683	1683	0
74	20231213	184700	77311993	1683	1683	1683	1683	0
75	20231213	184600	77311993	1683	1683	1683	1683	0
76	20231213	184500	77311993	1683	1683	1683	1683	0
77	20231213	184400	77311993	1683	1683	1683	1683	0
78	20231213	184300	77311993	1683	1683	1683	1683	0
79	20231213	184200	77311993	1683	1683	1683	1683	0
80	20231213	184100	77311993	1683	1683	1683	1683	0
81	20231213	184000	77311993	1683	1683	1683	1683	0
82	20231213	183900	77311993	1683	1683	1683	1683	0
83	20231213	183800	77311993	1683	1683	1683	1683	0
84	20231213	183700	77311993	1683	1683	1683	1683	0
85	20231213	183600	77311993	1683	1683	1683	1683	0
86	20231213	183500	77311993	1683	1683	1683	1683	0
87	20231213	183400	77311993	1683	1683	1683	1683	0
88	20231213	183300	77311993	1683	1683	1683	1683	0
89	20231213	183200	77311993	1683	1683	1683	1683	0
90	20231213	183100	77311993	1683	1683	1683	1683	0
91	20231213	183000	77311993	1683	1683	1683	1683	0
92	20231213	182900	77311993	1683	1683	1683	1683	2558
93	20231213	182800	77311993	1683	1683	1683	1683	0
94	20231213	182700	77311993	1683	1683	1683	1683	0
95	20231213	182600	77311993	1683	1683	1683	1683	0
96	20231213	182500	77311993	1683	1683	1683	1683	0
97	20231213	182400	77311993	1683	1683	1683	1683	0
98	20231213	182300	77311993	1683	1683	1683	1683	0
99	20231213	182200	77311993	1683	1683	1683	1683	0
100	20231213	182100	77311993	1683	1683	1683	1683	0
101	20231213	182000	77311993	1683	1683	1683	1683	0
102	20231213	181900	77311993	1683	1683	1683	1683	0
103	20231213	181800	77311993	1683	1683	1683	1683	0
104	20231213	181700	77311993	1683	1683	1683	1683	0
105	20231213	181600	77311993	1683	1683	1683	1683	0
106	20231213	181500	77311993	1683	1683	1683	1683	0
107	20231213	181400	77311993	1683	1683	1683	1683	0
108	20231213	181300	77311993	1683	1683	1683	1683	0
109	20231213	181200	77311993	1683	1683	1683	1683	0
110	20231213	181100	77311993	1683	1683	1683	1683	0
111	20231213	181000	77311993	1683	1683	1683	1683	0
112	20231213	180900	77311993	1683	1683	1683	1683	0
113	20231213	180800	77311993	1683	1683	1683	1683	0
114	20231213	180700	77311993	1683	1683	1683	1683	0
115	20231213	180600	77311993	1683	1683	1683	1683	0
116	20231213	180500	77311993	1683	1683	1683	1683	0
117	20231213	180400	77311993	1683	1683	1683	1683	0
118	20231213	180300	77311993	1683	1683	1683	1683	0
119	20231213	180200	77311993	1683	1683	1683	1683	0
120	20231213	180100	77311993	1683	1683	1683	1683	0
121	20231213	180000	77311993	1683	1683	1683	1683	0
122	20231213	175900	77311993	1683	1683	1683	1683	2558
123	20231213	175800	77311993	1683	1683	1683	1683	0
124	20231213	175700	77311993	1683	1683	1683	1683	0
125	20231213	175600	77311993	1683	1683	1683	1683	0
126	20231213	175500	77311993	1683	1683	1683	1683	0
127	20231213	175400	77311993	1683	1683	1683	1683	0
128	20231213	175300	77311993	1683	1683	1683	1683	0
129	20231213	175200	77311993	1683	1683	1683	1683	0
130	20231213	175100	77311993	1683	1683	1683	1683	0
131	20231213	175000	77311993	1683	1683	1683	1683	0
132	20231213	174900	77311993	1683	1683	1683	1683	0
133	20231213	174800	77311993	1683	1683	1683	1683	0
134	20231213	174700	77311993	1683	1683	1683	1683	0
135	20231213	174600	77311993	1683	1683	1683	1683	0
136	20231213	174500	77311993	1683	1683	1683	1683	0
137	20231213	174400	77311993	1683	1683	1683	1683	0
138	20231213	174300	77311993	1683	1683	1683	1683	0
139	20231213	174200	77311993	1683	1683	1683	1683	0
140	20231213	174100	77311993	1683	1683	1683	1683	0
141	20231213	174000	77311993	1683	1683	1683	1683	0
142	20231213	173900	77311993	1683	1683	1683	1683	0
143	20231213	173800	77311993	1683	1683	1683	1683	0
144	20231213	173700	77311993	1683	1683	1683	1683	0
145	20231213	173600	77311993	1683	1683	1683	1683	0
146	20231213	173500	77311993	1683	1683	1683	1683	0
147	20231213	173400	77311993	1683	1683	1683	1683	0
148	20231213	173300	77311993	1683	1683	1683	1683	0
149	20231213	173200	77311993	1683	1683	1683	1683	0
150	20231213	173100	77311993	1683	1683	1683	1683	0
151	20231213	173000	77311993	1683	1683	1683	1683	0
152	20231213	172900	77311993	1683	1683	1683	1683	2558
153	20231213	172800	77311993	1683	1683	1683	1683	0
154	20231213	172700	77311993	1683	1683	1683	1683	0
155	20231213	172600	77311993	1683	1683	1683	1683	0
156	20231213	172500	77311993	1683	1683	1683	1683	0
157	20231213	172400	77311993	1683	1683	1683	1683	0
158	20231213	172300	77311993	1683	1683	1683	1683	0
159	20231213	172200	77311993	1683	1683	1683	1683	0
160	20231213	172100	77311993	1683	1683	1683	1683	0
161	20231213	172000	77311993	1683	1683	1683	1683	0
162	20231213	171900	77311993	1683	1683	1683	1683	0
163	20231213	171800	77311993	1683	1683	1683	1683	0
164	20231213	171700	77311993	1683	1683	1683	1683	0
165	20231213	171600	77311993	1683	1683	1683	1683	0
166	20231213	171500	77311993	1683	1683	1683	1683	0
167	20231213	171400	77311993	1683	1683	1683	1683	0
168	20231213	171300	77311993	1683	1683	1683	1683	0
169	20231213	171200	77311993	1683	1683	1683	1683	0
170	20231213	171100	77311993	1683	1683	1683	1683	0
171	20231213	171000	77311993	1683	1683	1683	1683	0
172	20231213	170900	77311993	1683	1683	1683	1683	0
173	20231213	170800	77311993	1683	1683	1683	1683	0
174	20231213	170700	77311993	1683	1683	1683	1683	0
175	20231213	170600	77311993	1683	1683	1683	1683	0
176	20231213	170500	77311993	1683	1683	1683	1683	0
177	20231213	170400	77311993	1683	1683	1683	1683	0
178	20231213	170300	77311993	1683	1683	1683	1683	0
179	20231213	170200	77311993	1683	1683	1683	1683	0
180	20231213	170100	77311993	1683	1683	1683	1683	0
181	20231213	170000	77311993	1683	1683	1683	1683	0
182	20231213	165900	77311993	1683	1683	1683	1683	2558
183	20231213	165800	77311993	1683	1683	1683	1683	0
184	20231213	165700	77311993	1683	1683	1683	1683	0
185	20231213	165600	77311993	1683	1683	1683	1683	0
186	20231213	165500	77311993	1683	1683	1683	1683	0
187	20231213	165400	77311993	1683	1683	1683	1683	0
188	20231213	165300	77311993	1683	1683	1683	1683	0
189	20231213	165200	77311993	1683	1683	1683	1683	0
190	20231213	165100	77311993	1683	1683	1683	1683	0
191	20231213	165000	77311993	1683	1683	1683	1683	0
192	20231213	164900	77311993	1683	1683	1683	1683	0
193	20231213	164800	77311993	1683	1683	1683	1683	0
194	20231213	164700	77311993	1683	1683	1683	1683	0
195	20231213	164600	77311993	1683	1683	1683	1683	0
196	20231213	164500	77311993	1683	1683	1683	1683	0
197	20231213	164400	77311993	1683	1683	1683	1683	0
198	20231213	164300	77311993	1683	1683	1683	1683	0
199	20231213	164200	77311993	1683	1683	1683	1683	0
200	20231213	164100	77311993	1683	1683	1683	1683	0
201	20231213	164000	77311993	1683	1683	1683	1683	0
202	20231213	163900	77311993	1683	1683	1683	1683	0
203	20231213	163800	77311993	1683	1683	1683	1683	0
204	20231213	163700	77311993	1683	1683	1683	1683	0
205	20231213	163600	77311993	1683	1683	1683	1683	0
206	20231213	163500	77311993	1683	1683	1683	1683	0
207	20231213	163400	77311993	1683	1683	1683	1683	0
208	20231213	163300	77311993	1683	1683	1683	1683	0
209	20231213	163200	77311993	1683	1683	1683	1683	0
210	20231213	163100	77311993	1683	1683	1683	1683	0
211	20231213	163000	77311993	1683	1683	1683	1683	0
212	20231213	162900	77311993	1683	1683	1683	1683	2558
213	20231213	162800	77311993	1683	1683	1683	1683	0
214	20231213	162700	77311993	1683	1683	1683	1683	0
215	20231213	162600	77311993	1683	1683	1683	1683	0
216	20231213	162500	77311993	1683	1683	1683	1683	0
217	20231213	162400	77311993	1683	1683	1683	1683	0
218	20231213	162300	77311993	1683	1683	1683	1683	0
219	20231213	162200	77311993	1683	1683	1683	1683	0
220	20231213	162100	77311993	1683	1683	1683	1683	0
221	20231213	162000	77311993	1683	1683	1683	1683	0
222	20231213	161900	77311993	1683	1683	1683	1683	0
223	20231213	161800	77311993	1683	1683	1683	1683	0
224	20231213	161700	77311993	1683	1683	1683	1683	0
225	20231213	161600	77311993	1683	1683	1683	1683	0
226	20231213	161500	77311993	1683	1683	1683	1683	0
227	20231213	161400	77311993	1683	1683	1683	1683	0
228	20231213	161300	77311993	1683	1683	1683	1683	0
229	20231213	161200	77311993	1683	1683	1683	1683	0
230	20231213	161100	77311993	1683	1683	1683	1683	0
231	20231213	161000	77311993	1683	1683	1683	1683	0
232	20231213	160900	77311993	1683	1683	1683	1683	0
233	20231213	160800	77311993	1683	1683	1683	1683	0
234	20231213	160700	77311993	1683	1683	1683	1683	0
235	20231213	160600	77311993	1683	1683	1683	1683	0
236	20231213	160500	77311993	1683	1683	1683	1683	0
237	20231213	160400	77311993	1683	1683	1683	1683	0
238	20231213	160300	77311993	1683	1683	1683	1683	0
239	20231213	160200	77311993	1683	1683	1683	1683	0
240	20231213	160100	77311993	1683	1683	1683	1683	0
241	20231213	160000	77311993	1683	1683	1683	1683	0
242	20231213	155900	77311993	1683	1683	1683	1683	2558
243	20231213	155800	77311993	1683	1683	1683	1683	0
244	20231213	155700	77311993	1683	1683	1683	1683	0
245	20231213	155600	77311993	1683	1683	1683	1683	0
246	20231213	155500	77311993	1683	1683	1683	1683	0
247	20231213	155400	77311993	1683	1683	1683	1683	0
248	20231213	155300	77311993	1683	1683	1683	1683	0
249	20231213	155200	77311993	1683	1683	1683	1683	0
250	20231213	155100	77311993	1683	1683	1683	1683	0
251	20231213	155000	77311993	1683	1683	1683	1683	0
252	20231213	154900	77311993	1683	1683	1683	1683	0
253	20231213	154800	77311993	1683	1683	1683	1683	0
254	20231213	154700	77311993	1683	1683	1683	1683	0
255	20231213	154600	77311993	1683	1683	1683	1683	0
256	20231213	154500	77311993	1683	1683	1683	1683	0
257	20231213	154400	77311993	1683	1683	1683	1683	0
258	20231213	154300	77311993	1683	1683	1683	1683	0
259	20231213	154200	77311993	1683	1683	1683	1683	0
260	20231213	154100	77311993	1683	1683	1683	1683	0
261	20231213	154000	77311993	1683	1683	1683	1683	0
262	20231213	153900	77311993	1683	1683	1683	1683	0
263	20231213	153800	77311993	1683	1683	1683	1683	0
264	20231213	153700	77311993	1683	1683	1683	1683	0
265	20231213	153600	77311993	1683	1683	1683	1683	0
266	20231213	153500	77311993	1683	1683	1683	1683	0
267	20231213	153400	77311993	1683	1683	1683	1683	0
268	20231213	153300	77311993	1683	1683	1683	1683	0
269	20231213	153200	77311993	1683	1683	1683	1683	0
270	20231213	153100	77311993	1683	1683	1683	1683	0
271	20231213	153000	77311993	1683	1683	1683	1683	2558
272	20231213	152900	73006879	1683	1683	1683	1683	0
273	20231213	152800	73006879	1683	1683	1683	1683	0
274	20231213	152700	73006879	1683	1683	1683	1683	0
275	20231213	152600	73006879	1683	1683	1683	1683	0
276	20231213	152500	73006879	1683	1683	1683	1683	0
277	20231213	152400	73006879	1683	1683	1683	1683	0
278	20231213	152300	73006879	1683	1683	1683	1683	0
279	20231213	152200	73006879	1683	1683	1683	1683	0
280	20231213	152100	73006879	1683	1683	1683	1683	0
281	20231213	152000	73006879	1683	1683	1683	1683	0
282	20231213	151900	73006879	1683	1683	1683	1683	12
283	20231213	151800	72986683	1680	1681	1682	1680	470
284	20231213	151700	72196957	1680	1680	1680	1680	7
285	20231213	151600	72185197	1680	1670	1680	1668	187
286	20231213	151500	71871813	1684	1684	1684	1684	0
287	20231213	151400	71871813	1684	1684	1684	1684	0
288	20231213	151300	71871813	1684	1678	1684	1678	55
289	20231213	151200	71779470	1679	1676	1679	1676	220
290	20231213	151100	71410526	1677	1676	1677	1676	220
291	20231213	151000	71041793	1677	1670	1677	1670	450
292	20231213	150900	70289992	1668	1668	1668	1668	0
293	20231213	150800	70289992	1668	1668	1668	1668	2
294	20231213	150700	70286656	1668	1668	1668	1668	0
295	20231213	150600	70286656	1668	1668	1668	1668	1
296	20231213	150500	70284988	1667	1667	1667	1667	0
297	20231213	150400	70284988	1667	1667	1667	1667	70
298	20231213	150300	70168298	1668	1668	1668	1668	0
299	20231213	150200	70168298	1668	1668	1668	1668	0
300	20231213	150100	70168298	1668	1668	1668	1668	0
301	20231213	150000	70168298	1668	1671	1671	1668	106
302	20231213	145900	69991196	1672	1672	1672	1672	0
303	20231213	145800	69991196	1672	1677	1677	1672	262
304	20231213	145700	69551962	1677	1677	1677	1677	0
305	20231213	145600	69551962	1677	1677	1677	1677	1
306	20231213	145500	69550285	1677	1684	1684	1677	3615
307	20231213	145400	63478840	1684	1684	1684	1684	0
308	20231213	145300	63478840	1684	1684	1684	1684	1
309	20231213	145200	63477156	1683	1682	1683	1682	344
310	20231213	145100	62898239	1679	1682	1682	1679	747
311	20231213	145000	61644002	1683	1683	1683	1683	0
312	20231213	144900	61644002	1683	1683	1683	1683	192
313	20231213	144800	61320866	1683	1684	1684	1683	525
314	20231213	144700	60437287	1685	1685	1685	1685	1
315	20231213	144600	60435602	1683	1683	1683	1683	0
316	20231213	144500	60435602	1683	1683	1683	1683	14
317	20231213	144400	60412040	1683	1683	1683	1683	0
318	20231213	144300	60412040	1683	1683	1683	1683	20
319	20231213	144200	60378380	1686	1679	1686	1679	2280
320	20231213	144100	56544848	1677	1677	1677	1677	4
321	20231213	144000	56538140	1677	1679	1679	1677	44
322	20231213	143900	56464271	1679	1679	1679	1679	0
323	20231213	143800	56464271	1679	1679	1679	1679	0
324	20231213	143700	56464271	1679	1679	1679	1679	0
325	20231213	143600	56464271	1679	1679	1679	1679	0
326	20231213	143500	56464271	1679	1679	1679	1679	3
327	20231213	143400	56459234	1680	1680	1680	1680	3
328	20231213	143300	56454194	1677	1677	1677	1677	27
329	20231213	143200	56408915	1677	1677	1677	1677	0
330	20231213	143100	56408915	1677	1677	1677	1677	0
331	20231213	143000	56408915	1677	1677	1677	1677	0
332	20231213	142900	56408915	1677	1678	1678	1677	125
333	20231213	142800	56199240	1677	1677	1677	1677	0
334	20231213	142700	56199240	1677	1677	1677	1677	0
335	20231213	142600	56199240	1677	1677	1677	1677	0
336	20231213	142500	56199240	1677	1677	1677	1677	0
337	20231213	142400	56199240	1677	1678	1678	1677	103
338	20231213	142300	56026508	1677	1677	1677	1677	0
339	20231213	142200	56026508	1677	1677	1677	1677	0
340	20231213	142100	56026508	1677	1682	1682	1677	377
341	20231213	142000	55392591	1682	1682	1682	1682	13
342	20231213	141900	55370725	1682	1682	1682	1682	0
343	20231213	141800	55370725	1682	1682	1682	1682	300
344	20231213	141700	54866125	1681	1681	1681	1681	448
345	20231213	141600	54113037	1680	1680	1680	1680	1
346	20231213	141500	54111357	1681	1681	1681	1681	0
347	20231213	141400	54111357	1681	1681	1681	1681	0
348	20231213	141300	54111357	1681	1681	1681	1681	6
349	20231213	141200	54101271	1680	1680	1680	1680	1
350	20231213	141100	54099591	1681	1678	1681	1678	310
351	20231213	141000	53578573	1677	1677	1677	1677	20
352	20231213	140900	53545033	1677	1677	1677	1677	28
353	20231213	140800	53498077	1677	1677	1677	1677	10
354	20231213	140700	53481307	1680	1680	1680	1680	0
355	20231213	140600	53481307	1680	1680	1680	1680	10
356	20231213	140500	53464507	1681	1677	1681	1677	1717
357	20231213	140400	50580933	1677	1677	1677	1677	120
358	20231213	140300	50379693	1677	1677	1677	1677	125
359	20231213	140200	50170068	1678	1678	1678	1678	0
360	20231213	140100	50170068	1678	1678	1678	1678	4
361	20231213	140000	50163356	1678	1678	1678	1678	200
362	20231213	135900	49827756	1678	1677	1678	1677	785
363	20231213	135800	48511309	1665	1665	1665	1665	0
364	20231213	135700	48511309	1665	1665	1665	1665	0
365	20231213	135600	48511309	1665	1665	1665	1665	120
366	20231213	135500	48311509	1665	1665	1665	1665	0
367	20231213	135400	48311509	1665	1665	1665	1665	0
368	20231213	135300	48311509	1665	1665	1665	1665	0
369	20231213	135200	48311509	1665	1665	1665	1665	0
370	20231213	135100	48311509	1665	1665	1665	1665	98
371	20231213	135000	48148339	1653	1653	1653	1653	0
372	20231213	134900	48148339	1653	1653	1653	1653	0
373	20231213	134800	48148339	1653	1653	1653	1653	0
374	20231213	134700	48148339	1653	1653	1653	1653	0
375	20231213	134600	48148339	1653	1653	1653	1653	0
376	20231213	134500	48148339	1653	1653	1653	1653	0
377	20231213	134400	48148339	1653	1653	1653	1653	0
378	20231213	134300	48148339	1653	1653	1653	1653	0
379	20231213	134200	48148339	1653	1653	1653	1653	0
380	20231213	134100	48148339	1653	1653	1653	1653	0
381	20231213	134000	48148339	1653	1655	1655	1653	1000
382	20231213	133900	46495133	1655	1655	1655	1655	45
383	20231213	133800	46420658	1653	1653	1653	1653	642
384	20231213	133700	45359432	1653	1654	1654	1653	377
385	20231213	133600	44736250	1654	1654	1654	1654	0
386	20231213	133500	44736250	1654	1654	1654	1654	0
387	20231213	133400	44736250	1654	1654	1654	1654	0
388	20231213	133300	44736250	1654	1654	1654	1654	0
389	20231213	133200	44736250	1654	1654	1654	1654	0
390	20231213	133100	44736250	1654	1654	1654	1654	0
391	20231213	133000	44736250	1654	1653	1654	1653	1139
392	20231213	132900	42852696	1653	1653	1653	1653	0
393	20231213	132800	42852696	1653	1653	1653	1653	0
394	20231213	132700	42852696	1653	1653	1653	1653	0
395	20231213	132600	42852696	1653	1653	1653	1653	300
396	20231213	132500	42356796	1653	1653	1653	1653	0
397	20231213	132400	42356796	1653	1653	1653	1653	0
398	20231213	132300	42356796	1653	1653	1653	1653	57
399	20231213	132200	42262575	1653	1653	1653	1653	0
400	20231213	132100	42262575	1653	1653	1653	1653	0
401	20231213	132000	42262575	1653	1653	1653	1653	0
402	20231213	131900	42262575	1653	1653	1653	1653	0
403	20231213	131800	42262575	1653	1653	1653	1653	100
404	20231213	131700	42097275	1652	1652	1652	1652	0
405	20231213	131600	42097275	1652	1652	1652	1652	0
406	20231213	131500	42097275	1652	1652	1652	1652	0
407	20231213	131400	42097275	1652	1653	1653	1652	107
408	20231213	131300	41920415	1653	1653	1653	1653	0
409	20231213	131200	41920415	1653	1655	1655	1653	221
410	20231213	131100	41554780	1656	1656	1656	1656	0
411	20231213	131000	41554780	1656	1656	1656	1656	0
412	20231213	130900	41554780	1656	1656	1656	1656	95
413	20231213	130800	41397460	1656	1656	1656	1656	0
414	20231213	130700	41397460	1656	1656	1656	1656	0
415	20231213	130600	41397460	1656	1656	1656	1656	0
416	20231213	130500	41397460	1656	1656	1656	1656	0
417	20231213	130400	41397460	1656	1656	1656	1656	0
418	20231213	130300	41397460	1656	1656	1656	1656	0
419	20231213	130200	41397460	1656	1656	1656	1656	0
420	20231213	130100	41397460	1656	1656	1656	1656	0
421	20231213	130000	41397460	1656	1656	1656	1656	0
422	20231213	125900	41397460	1656	1656	1656	1656	0
423	20231213	125800	41397460	1656	1656	1656	1656	0
424	20231213	125700	41397460	1656	1657	1657	1656	148
425	20231213	125600	41152302	1655	1655	1655	1655	0
426	20231213	125500	41152302	1655	1666	1666	1655	200
427	20231213	125400	40819640	1677	1677	1677	1677	0
428	20231213	125300	40819640	1677	1677	1677	1677	0
429	20231213	125200	40819640	1677	1677	1677	1677	0
430	20231213	125100	40819640	1677	1677	1677	1677	0
431	20231213	125000	40819640	1677	1673	1677	1673	10
432	20231213	124900	40802894	1664	1664	1664	1664	0
433	20231213	124800	40802894	1664	1664	1664	1664	0
434	20231213	124700	40802894	1664	1664	1664	1664	0
435	20231213	124600	40802894	1664	1664	1664	1664	0
436	20231213	124500	40802894	1664	1666	1666	1664	120
437	20231213	124400	40603081	1666	1666	1666	1666	0
438	20231213	124300	40603081	1666	1666	1666	1666	0
439	20231213	124200	40603081	1666	1666	1666	1666	0
440	20231213	124100	40603081	1666	1666	1666	1666	0
441	20231213	124000	40603081	1666	1666	1666	1666	0
442	20231213	123900	40603081	1666	1666	1666	1666	7
443	20231213	123800	40591419	1665	1665	1665	1665	0
444	20231213	123700	40591419	1665	1665	1665	1665	0
445	20231213	123600	40591419	1665	1664	1665	1664	284
446	20231213	123500	40118816	1656	1663	1663	1656	168
447	20231213	123400	39840099	1664	1664	1664	1664	4
448	20231213	123300	39833443	1665	1665	1665	1665	200
449	20231213	123200	39500443	1665	1665	1665	1665	5
450	20231213	123100	39492118	1665	1665	1665	1665	0
451	20231213	123000	39492118	1665	1665	1665	1665	0
452	20231213	122900	39492118	1665	1665	1665	1665	0
453	20231213	122800	39492118	1665	1665	1665	1665	0
454	20231213	122700	39492118	1665	1665	1665	1665	0
455	20231213	122600	39492118	1665	1665	1665	1665	0
456	20231213	122500	39492118	1665	1665	1665	1665	0
457	20231213	122400	39492118	1665	1665	1665	1665	0
458	20231213	122300	39492118	1665	1665	1665	1665	0
459	20231213	122200	39492118	1665	1665	1665	1665	0
460	20231213	122100	39492118	1665	1665	1665	1665	0
461	20231213	122000	39492118	1665	1664	1665	1664	200
462	20231213	121900	39159120	1665	1665	1665	1665	0
463	20231213	121800	39159120	1665	1665	1665	1665	60
464	20231213	121700	39059220	1665	1665	1665	1665	0
465	20231213	121600	39059220	1665	1665	1665	1665	0
466	20231213	121500	39059220	1665	1665	1665	1665	10
467	20231213	121400	39042570	1670	1670	1670	1670	0
468	20231213	121300	39042570	1670	1670	1670	1670	0
469	20231213	121200	39042570	1670	1670	1670	1670	0
470	20231213	121100	39042570	1670	1670	1670	1670	0
471	20231213	121000	39042570	1670	1670	1670	1670	0
472	20231213	120900	39042570	1670	1670	1670	1670	0
473	20231213	120800	39042570	1670	1670	1670	1670	0
474	20231213	120700	39042570	1670	1670	1670	1670	0
475	20231213	120600	39042570	1670	1670	1670	1670	80
476	20231213	120500	38908970	1676	1676	1676	1676	0
477	20231213	120400	38908970	1676	1676	1676	1676	0
478	20231213	120300	38908970	1676	1676	1676	1676	0
479	20231213	120200	38908970	1676	1676	1676	1676	0
480	20231213	120100	38908970	1676	1676	1676	1676	0
481	20231213	120000	38908970	1676	1676	1676	1676	0
482	20231213	115900	38908970	1676	1676	1676	1676	0
483	20231213	115800	38908970	1676	1676	1676	1676	0
484	20231213	115700	38908970	1676	1676	1676	1676	1
485	20231213	115600	38907294	1665	1665	1665	1665	0
486	20231213	115500	38907294	1665	1665	1665	1665	1
487	20231213	115400	38905629	1665	1665	1665	1665	0
488	20231213	115300	38905629	1665	1665	1665	1665	59
489	20231213	115200	38807394	1678	1678	1678	1678	0
490	20231213	115100	38807394	1678	1678	1678	1678	0
491	20231213	115000	38807394	1678	1678	1678	1678	0
492	20231213	114900	38807394	1678	1678	1678	1678	0
493	20231213	114800	38807394	1678	1678	1678	1678	0
494	20231213	114700	38807394	1678	1678	1678	1678	0
495	20231213	114600	38807394	1678	1678	1678	1678	0
496	20231213	114500	38807394	1678	1678	1678	1678	0
497	20231213	114400	38807394	1678	1679	1679	1678	20
498	20231213	114300	38773824	1679	1679	1679	1679	0
499	20231213	114200	38773824	1679	1679	1679	1679	0
500	20231213	114100	38773824	1679	1679	1679	1679	0
501	20231213	114000	38773824	1679	1679	1679	1679	0
502	20231213	113900	38773824	1679	1679	1679	1679	0
503	20231213	113800	38773824	1679	1674	1679	1674	25
504	20231213	113700	38731916	1679	1679	1679	1679	0
505	20231213	113600	38731916	1679	1679	1679	1679	0
506	20231213	113500	38731916	1679	1674	1679	1674	100
507	20231213	113400	38564246	1670	1671	1671	1670	171
508	20231213	113300	38278575	1669	1669	1669	1669	0
509	20231213	113200	38278575	1669	1669	1669	1669	0
510	20231213	113100	38278575	1669	1669	1669	1669	0
511	20231213	113000	38278575	1669	1669	1669	1669	0
512	20231213	112900	38278575	1669	1668	1669	1668	10
513	20231213	112800	38261891	1669	1669	1669	1669	1
514	20231213	112700	38260222	1669	1669	1669	1669	0
515	20231213	112600	38260222	1669	1669	1669	1669	0
516	20231213	112500	38260222	1669	1669	1669	1669	0
517	20231213	112400	38260222	1669	1669	1669	1669	0
518	20231213	112300	38260222	1669	1669	1669	1669	0
519	20231213	112200	38260222	1669	1669	1669	1669	0
520	20231213	112100	38260222	1669	1669	1669	1669	0
521	20231213	112000	38260222	1669	1669	1669	1669	0
522	20231213	111900	38260222	1669	1669	1669	1669	0
523	20231213	111800	38260222	1669	1669	1669	1669	0
524	20231213	111700	38260222	1669	1669	1669	1669	0
525	20231213	111600	38260222	1669	1669	1669	1669	0
526	20231213	111500	38260222	1669	1669	1669	1669	0
527	20231213	111400	38260222	1669	1669	1669	1669	0
528	20231213	111300	38260222	1669	1664	1669	1664	551
529	20231213	111200	37341868	1658	1658	1658	1658	0
530	20231213	111100	37341868	1658	1658	1658	1658	0
531	20231213	111000	37341868	1658	1658	1658	1658	0
532	20231213	110900	37341868	1658	1658	1658	1658	153
533	20231213	110800	37088194	1658	1658	1658	1658	0
534	20231213	110700	37088194	1658	1658	1658	1658	0
535	20231213	110600	37088194	1658	1658	1658	1658	0
536	20231213	110500	37088194	1658	1658	1658	1658	0
537	20231213	110400	37088194	1658	1658	1658	1658	0
538	20231213	110300	37088194	1658	1658	1658	1658	0
539	20231213	110200	37088194	1658	1658	1658	1658	4
540	20231213	110100	37081562	1658	1658	1658	1658	0
541	20231213	110000	37081562	1658	1658	1658	1658	0
542	20231213	105900	37081562	1658	1658	1658	1658	0
543	20231213	105800	37081562	1658	1658	1658	1658	0
544	20231213	105700	37081562	1658	1656	1658	1656	790
545	20231213	105600	35771780	1656	1656	1656	1656	0
546	20231213	105500	35771780	1656	1656	1656	1656	0
547	20231213	105400	35771780	1656	1656	1656	1656	4
548	20231213	105300	35765156	1657	1657	1657	1657	4
549	20231213	105200	35758528	1658	1658	1658	1658	0
550	20231213	105100	35758528	1658	1658	1658	1658	0
551	20231213	105000	35758528	1658	1658	1658	1658	4
552	20231213	104900	35751896	1656	1656	1656	1656	0
553	20231213	104800	35751896	1656	1656	1656	1656	1
554	20231213	104700	35750240	1598	1656	1656	1598	2000
555	20231213	104600	32520680	1657	1658	1658	1657	4
556	20231213	104500	32514051	1657	1657	1657	1657	0
557	20231213	104400	32514051	1657	1657	1657	1657	0
558	20231213	104300	32514051	1657	1657	1657	1657	0
559	20231213	104200	32514051	1657	1658	1658	1657	8
560	20231213	104100	32500791	1656	1653	1657	1653	13
561	20231213	104000	32479270	1650	1650	1650	1650	996
562	20231213	103900	30835870	1649	1649	1649	1649	0
563	20231213	103800	30835870	1649	1649	1649	1649	0
564	20231213	103700	30835870	1649	1648	1650	1648	12
565	20231213	103600	30816082	1649	1649	1649	1649	0
566	20231213	103500	30816082	1649	1649	1649	1649	0
567	20231213	103400	30816082	1649	1642	1649	1641	89
568	20231213	103300	30669511	1642	1647	1647	1642	320
569	20231213	103200	30144004	1647	1647	1647	1647	0
570	20231213	103100	30144004	1647	1647	1647	1647	0
571	20231213	103000	30144004	1647	1647	1647	1647	2
572	20231213	102900	30140710	1648	1648	1648	1648	7
573	20231213	102800	30129174	1649	1649	1649	1649	1
574	20231213	102700	30127525	1649	1653	1653	1649	198
575	20231213	102600	29800361	1654	1654	1654	1654	0
576	20231213	102500	29800361	1654	1655	1655	1654	23
577	20231213	102400	29762297	1655	1655	1655	1655	0
578	20231213	102300	29762297	1655	1655	1655	1655	0
579	20231213	102200	29762297	1655	1654	1656	1654	6
580	20231213	102100	29752368	1654	1654	1654	1653	8
581	20231213	102000	29739140	1655	1657	1657	1655	93
582	20231213	101900	29585075	1657	1657	1657	1657	76
583	20231213	101800	29459143	1658	1658	1658	1658	18
584	20231213	101700	29429299	1658	1658	1658	1658	0
585	20231213	101600	29429299	1658	1658	1658	1658	0
586	20231213	101500	29429299	1658	1658	1658	1658	2
587	20231213	101400	29425983	1658	1658	1658	1658	0
588	20231213	101300	29425983	1658	1655	1658	1655	100
589	20231213	101200	29260378	1645	1645	1645	1645	0
590	20231213	101100	29260378	1645	1645	1645	1645	0
591	20231213	101000	29260378	1645	1645	1645	1645	0
592	20231213	100900	29260378	1645	1645	1645	1645	0
593	20231213	100800	29260378	1645	1645	1645	1645	4641
594	20231213	100700	21625933	1642	1644	1644	1642	643
595	20231213	100600	20570095	1645	1645	1645	1645	0
596	20231213	100500	20570095	1645	1645	1645	1645	0
597	20231213	100400	20570095	1645	1662	1662	1645	2948
598	20231213	100300	15719252	1649	1649	1649	1649	0
599	20231213	100200	15719252	1649	1647	1649	1647	12
600	20231213	100100	15699476	1647	1658	1658	1647	169
601	20231213	100000	15420154	1658	1658	1658	1658	0
602	20231213	095900	15420154	1658	1658	1658	1658	0
603	20231213	095800	15420154	1658	1658	1658	1658	0
604	20231213	095700	15420154	1658	1658	1658	1658	0
605	20231213	095600	15420154	1658	1658	1658	1658	0
606	20231213	095500	15420154	1658	1658	1658	1658	0
607	20231213	095400	15420154	1658	1658	1658	1658	0
608	20231213	095300	15420154	1658	1658	1658	1658	0
609	20231213	095200	15420154	1658	1658	1658	1658	0
610	20231213	095100	15420154	1658	1658	1658	1658	3
611	20231213	095000	15415180	1655	1655	1655	1655	0
612	20231213	094900	15415180	1655	1655	1655	1655	0
613	20231213	094800	15415180	1655	1655	1655	1655	0
614	20231213	094700	15415180	1655	1663	1663	1655	4
615	20231213	094600	15408552	1654	1654	1654	1654	0
616	20231213	094500	15408552	1654	1654	1654	1654	0
617	20231213	094400	15408552	1654	1655	1655	1654	31
618	20231213	094300	15357269	1665	1665	1665	1665	466
619	20231213	094200	14581379	1655	1655	1655	1655	0
620	20231213	094100	14581379	1655	1655	1655	1655	0
621	20231213	094000	14581379	1655	1655	1655	1655	0
622	20231213	093900	14581379	1655	1656	1656	1655	1012
623	20231213	093800	12906379	1666	1666	1666	1666	1
624	20231213	093700	12904713	1666	1666	1666	1666	1
625	20231213	093600	12903047	1655	1655	1655	1655	0
626	20231213	093500	12903047	1655	1655	1655	1655	0
627	20231213	093400	12903047	1655	1663	1663	1655	299
628	20231213	093300	12407122	1663	1665	1665	1663	131
629	20231213	093200	12189037	1666	1667	1667	1666	263
630	20231213	093100	11750716	1668	1668	1668	1668	0
631	20231213	093000	11750716	1668	1668	1668	1668	112
632	20231213	092900	11563900	1668	1673	1679	1668	31
633	20231213	092800	11512078	1679	1679	1679	1679	20
634	20231213	092700	11478498	1679	1679	1679	1679	0
635	20231213	092600	11478498	1679	1679	1679	1679	6
636	20231213	092500	11468424	1681	1681	1681	1681	0
637	20231213	092400	11468424	1681	1681	1681	1681	0
638	20231213	092300	11468424	1681	1681	1681	1681	0
639	20231213	092200	11468424	1681	1675	1681	1675	199
640	20231213	092100	11133947	1681	1681	1681	1681	0
641	20231213	092000	11133947	1681	1681	1681	1681	0
642	20231213	091900	11133947	1681	1668	1681	1668	228
643	20231213	091800	10752486	1668	1668	1668	1668	0
644	20231213	091700	10752486	1668	1675	1675	1668	81
645	20231213	091600	10617291	1675	1677	1678	1675	9
646	20231213	091500	10602202	1678	1678	1678	1678	3
647	20231213	091400	10597168	1681	1671	1681	1671	103
648	20231213	091300	10424106	1681	1681	1681	1681	0
649	20231213	091200	10424106	1681	1681	1681	1681	1
650	20231213	091100	10422425	1668	1668	1668	1668	0
651	20231213	091000	10422425	1668	1668	1668	1668	0
652	20231213	090900	10422425	1668	1670	1670	1668	1979
653	20231213	090800	7119478	1669	1670	1670	1669	1000
654	20231213	090700	5450460	1679	1679	1679	1679	0
655	20231213	090600	5450460	1679	1681	1681	1679	76
656	20231213	090500	5322756	1681	1681	1681	1681	10
657	20231213	090400	5305946	1691	1691	1691	1691	31
658	20231213	090300	5253525	1681	1674	1681	1674	456
659	20231213	090200	4489578	1674	1673	1674	1673	286
660	20231213	090100	4010964	1662	1661	1662	1661	777
661	20231213	090000	2720365	1644	1642	1645	1642	1656