KissMeData/004920/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184300	206245269	1602	1602	1602	1602	706
3	20231213	184200	206245269	1602	1602	1602	1602	0
4	20231213	184100	206245269	1602	1602	1602	1602	0
5	20231213	184000	206245269	1602	1602	1602	1602	0
6	20231213	183900	206245269	1602	1602	1602	1602	0
7	20231213	183800	206245269	1602	1602	1602	1602	0
8	20231213	183700	206245269	1602	1602	1602	1602	0
9	20231213	183600	206245269	1602	1602	1602	1602	0
10	20231213	183500	206245269	1602	1602	1602	1602	0
11	20231213	183400	206245269	1602	1602	1602	1602	0
12	20231213	183300	206245269	1602	1602	1602	1602	0
13	20231213	183200	206245269	1602	1602	1602	1602	0
14	20231213	183100	206245269	1602	1602	1602	1602	0
15	20231213	183000	206245269	1602	1602	1602	1602	0
16	20231213	182900	206245269	1602	1602	1602	1602	0
17	20231213	182800	206245269	1602	1602	1602	1602	0
18	20231213	182700	206245269	1602	1602	1602	1602	0
19	20231213	182600	206245269	1602	1602	1602	1602	0
20	20231213	182500	206245269	1602	1602	1602	1602	0
21	20231213	182400	206245269	1602	1602	1602	1602	0
22	20231213	182300	206245269	1602	1602	1602	1602	0
23	20231213	182200	206245269	1602	1602	1602	1602	0
24	20231213	182100	206245269	1602	1602	1602	1602	0
25	20231213	182000	206245269	1602	1602	1602	1602	0
26	20231213	181900	206245269	1602	1602	1602	1602	0
27	20231213	181800	206245269	1602	1602	1602	1602	0
28	20231213	181700	206245269	1602	1602	1602	1602	0
29	20231213	181600	206245269	1602	1602	1602	1602	0
30	20231213	181500	206245269	1602	1602	1602	1602	0
31	20231213	181400	206245269	1602	1602	1602	1602	0
32	20231213	181300	206245269	1602	1602	1602	1602	706
33	20231213	181200	206245269	1602	1602	1602	1602	0
34	20231213	181100	206245269	1602	1602	1602	1602	0
35	20231213	181000	206245269	1602	1602	1602	1602	0
36	20231213	180900	206245269	1602	1602	1602	1602	0
37	20231213	180800	206245269	1602	1602	1602	1602	0
38	20231213	180700	206245269	1602	1602	1602	1602	0
39	20231213	180600	206245269	1602	1602	1602	1602	0
40	20231213	180500	206245269	1602	1602	1602	1602	0
41	20231213	180400	206245269	1602	1602	1602	1602	0
42	20231213	180300	206245269	1602	1602	1602	1602	0
43	20231213	180200	206245269	1602	1602	1602	1602	0
44	20231213	180100	206245269	1602	1602	1602	1602	0
45	20231213	180000	206245269	1602	1602	1602	1602	0
46	20231213	175900	206245269	1602	1602	1602	1602	0
47	20231213	175800	206245269	1602	1602	1602	1602	0
48	20231213	175700	206245269	1602	1602	1602	1602	0
49	20231213	175600	206245269	1602	1602	1602	1602	0
50	20231213	175500	206245269	1602	1602	1602	1602	0
51	20231213	175400	206245269	1602	1602	1602	1602	0
52	20231213	175300	206245269	1602	1602	1602	1602	0
53	20231213	175200	206245269	1602	1602	1602	1602	0
54	20231213	175100	206245269	1602	1602	1602	1602	0
55	20231213	175000	206245269	1602	1602	1602	1602	0
56	20231213	174900	206245269	1602	1602	1602	1602	0
57	20231213	174800	206245269	1602	1602	1602	1602	0
58	20231213	174700	206245269	1602	1602	1602	1602	0
59	20231213	174600	206245269	1602	1602	1602	1602	0
60	20231213	174500	206245269	1602	1602	1602	1602	0
61	20231213	174400	206245269	1602	1602	1602	1602	0
62	20231213	174300	206245269	1602	1602	1602	1602	706
63	20231213	174200	206245269	1602	1602	1602	1602	0
64	20231213	174100	206245269	1602	1602	1602	1602	0
65	20231213	174000	206245269	1602	1602	1602	1602	0
66	20231213	173900	206245269	1602	1602	1602	1602	0
67	20231213	173800	206245269	1602	1602	1602	1602	0
68	20231213	173700	206245269	1602	1602	1602	1602	0
69	20231213	173600	206245269	1602	1602	1602	1602	0
70	20231213	173500	206245269	1602	1602	1602	1602	0
71	20231213	173400	206245269	1602	1602	1602	1602	0
72	20231213	173300	206245269	1602	1602	1602	1602	0
73	20231213	173200	206245269	1602	1602	1602	1602	0
74	20231213	173100	206245269	1602	1602	1602	1602	0
75	20231213	173000	206245269	1602	1602	1602	1602	0
76	20231213	172900	206245269	1602	1602	1602	1602	0
77	20231213	172800	206245269	1602	1602	1602	1602	0
78	20231213	172700	206245269	1602	1602	1602	1602	0
79	20231213	172600	206245269	1602	1602	1602	1602	0
80	20231213	172500	206245269	1602	1602	1602	1602	0
81	20231213	172400	206245269	1602	1602	1602	1602	0
82	20231213	172300	206245269	1602	1602	1602	1602	0
83	20231213	172200	206245269	1602	1602	1602	1602	0
84	20231213	172100	206245269	1602	1602	1602	1602	0
85	20231213	172000	206245269	1602	1602	1602	1602	0
86	20231213	171900	206245269	1602	1602	1602	1602	0
87	20231213	171800	206245269	1602	1602	1602	1602	0
88	20231213	171700	206245269	1602	1602	1602	1602	0
89	20231213	171600	206245269	1602	1602	1602	1602	0
90	20231213	171500	206245269	1602	1602	1602	1602	0
91	20231213	171400	206245269	1602	1602	1602	1602	0
92	20231213	171300	206245269	1602	1602	1602	1602	706
93	20231213	171200	206245269	1602	1602	1602	1602	0
94	20231213	171100	206245269	1602	1602	1602	1602	0
95	20231213	171000	206245269	1602	1602	1602	1602	0
96	20231213	170900	206245269	1602	1602	1602	1602	0
97	20231213	170800	206245269	1602	1602	1602	1602	0
98	20231213	170700	206245269	1602	1602	1602	1602	0
99	20231213	170600	206245269	1602	1602	1602	1602	0
100	20231213	170500	206245269	1602	1602	1602	1602	0
101	20231213	170400	206245269	1602	1602	1602	1602	0
102	20231213	170300	206245269	1602	1602	1602	1602	0
103	20231213	170200	206245269	1602	1602	1602	1602	0
104	20231213	170100	206245269	1602	1602	1602	1602	0
105	20231213	170000	206245269	1602	1602	1602	1602	0
106	20231213	165900	206245269	1602	1602	1602	1602	0
107	20231213	165800	206245269	1602	1602	1602	1602	0
108	20231213	165700	206245269	1602	1602	1602	1602	0
109	20231213	165600	206245269	1602	1602	1602	1602	0
110	20231213	165500	206245269	1602	1602	1602	1602	0
111	20231213	165400	206245269	1602	1602	1602	1602	0
112	20231213	165300	206245269	1602	1602	1602	1602	0
113	20231213	165200	206245269	1602	1602	1602	1602	0
114	20231213	165100	206245269	1602	1602	1602	1602	0
115	20231213	165000	206245269	1602	1602	1602	1602	0
116	20231213	164900	206245269	1602	1602	1602	1602	0
117	20231213	164800	206245269	1602	1602	1602	1602	0
118	20231213	164700	206245269	1602	1602	1602	1602	0
119	20231213	164600	206245269	1602	1602	1602	1602	0
120	20231213	164500	206245269	1602	1602	1602	1602	0
121	20231213	164400	206245269	1602	1602	1602	1602	0
122	20231213	164300	206245269	1602	1602	1602	1602	706
123	20231213	164200	206245269	1602	1602	1602	1602	0
124	20231213	164100	206245269	1602	1602	1602	1602	0
125	20231213	164000	206245269	1602	1602	1602	1602	0
126	20231213	163900	206245269	1602	1602	1602	1602	0
127	20231213	163800	206245269	1602	1602	1602	1602	0
128	20231213	163700	206245269	1602	1602	1602	1602	0
129	20231213	163600	206245269	1602	1602	1602	1602	0
130	20231213	163500	206245269	1602	1602	1602	1602	0
131	20231213	163400	206245269	1602	1602	1602	1602	0
132	20231213	163300	206245269	1602	1602	1602	1602	0
133	20231213	163200	206245269	1602	1602	1602	1602	0
134	20231213	163100	206245269	1602	1602	1602	1602	0
135	20231213	163000	206245269	1602	1602	1602	1602	0
136	20231213	162900	206245269	1602	1602	1602	1602	0
137	20231213	162800	206245269	1602	1602	1602	1602	0
138	20231213	162700	206245269	1602	1602	1602	1602	0
139	20231213	162600	206245269	1602	1602	1602	1602	0
140	20231213	162500	206245269	1602	1602	1602	1602	0
141	20231213	162400	206245269	1602	1602	1602	1602	0
142	20231213	162300	206245269	1602	1602	1602	1602	0
143	20231213	162200	206245269	1602	1602	1602	1602	0
144	20231213	162100	206245269	1602	1602	1602	1602	0
145	20231213	162000	206245269	1602	1602	1602	1602	0
146	20231213	161900	206245269	1602	1602	1602	1602	0
147	20231213	161800	206245269	1602	1602	1602	1602	0
148	20231213	161700	206245269	1602	1602	1602	1602	0
149	20231213	161600	206245269	1602	1602	1602	1602	0
150	20231213	161500	206245269	1602	1602	1602	1602	0
151	20231213	161400	206245269	1602	1602	1602	1602	0
152	20231213	161300	206245269	1602	1602	1602	1602	706
153	20231213	161200	206245269	1602	1602	1602	1602	0
154	20231213	161100	206245269	1602	1602	1602	1602	0
155	20231213	161000	206245269	1602	1602	1602	1602	0
156	20231213	160900	206245269	1602	1602	1602	1602	0
157	20231213	160800	206245269	1602	1602	1602	1602	0
158	20231213	160700	206245269	1602	1602	1602	1602	0
159	20231213	160600	206245269	1602	1602	1602	1602	0
160	20231213	160500	206245269	1602	1602	1602	1602	0
161	20231213	160400	206245269	1602	1602	1602	1602	0
162	20231213	160300	206245269	1602	1602	1602	1602	0
163	20231213	160200	206245269	1602	1602	1602	1602	0
164	20231213	160100	206245269	1602	1602	1602	1602	0
165	20231213	160000	206245269	1602	1602	1602	1602	0
166	20231213	155900	206245269	1602	1602	1602	1602	0
167	20231213	155800	206245269	1602	1602	1602	1602	0
168	20231213	155700	206245269	1602	1602	1602	1602	0
169	20231213	155600	206245269	1602	1602	1602	1602	0
170	20231213	155500	206245269	1602	1602	1602	1602	0
171	20231213	155400	206245269	1602	1602	1602	1602	0
172	20231213	155300	206245269	1602	1602	1602	1602	0
173	20231213	155200	206245269	1602	1602	1602	1602	0
174	20231213	155100	206245269	1602	1602	1602	1602	0
175	20231213	155000	206245269	1602	1602	1602	1602	0
176	20231213	154900	206245269	1602	1602	1602	1602	0
177	20231213	154800	206245269	1602	1602	1602	1602	0
178	20231213	154700	206245269	1602	1602	1602	1602	0
179	20231213	154600	206245269	1602	1602	1602	1602	0
180	20231213	154500	206245269	1602	1602	1602	1602	0
181	20231213	154400	206245269	1602	1602	1602	1602	0
182	20231213	154300	206245269	1602	1602	1602	1602	706
183	20231213	154200	206245269	1602	1602	1602	1602	0
184	20231213	154100	206245269	1602	1602	1602	1602	0
185	20231213	154000	206245269	1602	1602	1602	1602	0
186	20231213	153900	206245269	1602	1602	1602	1602	0
187	20231213	153800	206245269	1602	1602	1602	1602	0
188	20231213	153700	206245269	1602	1602	1602	1602	0
189	20231213	153600	206245269	1602	1602	1602	1602	0
190	20231213	153500	206245269	1602	1602	1602	1602	0
191	20231213	153400	206245269	1602	1602	1602	1602	0
192	20231213	153300	206245269	1602	1602	1602	1602	0
193	20231213	153200	206245269	1602	1602	1602	1602	0
194	20231213	153100	206245269	1602	1602	1602	1602	0
195	20231213	153000	206245269	1602	1602	1602	1602	706
196	20231213	152900	205114257	1605	1605	1605	1605	0
197	20231213	152800	205114257	1605	1605	1605	1605	0
198	20231213	152700	205114257	1605	1605	1605	1605	0
199	20231213	152600	205114257	1605	1605	1605	1605	0
200	20231213	152500	205114257	1605	1605	1605	1605	0
201	20231213	152400	205114257	1605	1605	1605	1605	0
202	20231213	152300	205114257	1605	1605	1605	1605	0
203	20231213	152200	205114257	1605	1605	1605	1605	0
204	20231213	152100	205114257	1605	1605	1605	1605	0
205	20231213	152000	205114257	1605	1605	1605	1605	0
206	20231213	151900	205114257	1605	1599	1605	1599	5440
207	20231213	151800	196404317	1599	1598	1600	1598	1242
208	20231213	151700	194419297	1598	1598	1598	1598	0
209	20231213	151600	194419297	1598	1591	1598	1589	1888
210	20231213	151500	191416678	1598	1598	1598	1598	0
211	20231213	151400	191416678	1598	1598	1598	1598	0
212	20231213	151300	191416678	1598	1598	1598	1598	0
213	20231213	151200	191416678	1598	1590	1598	1590	1002
214	20231213	151100	189823482	1601	1601	1601	1601	0
215	20231213	151000	189823482	1601	1601	1601	1601	0
216	20231213	150900	189823482	1601	1602	1602	1590	5044
217	20231213	150800	181778996	1602	1602	1602	1602	0
218	20231213	150700	181778996	1602	1602	1602	1602	0
219	20231213	150600	181778996	1602	1602	1602	1602	0
220	20231213	150500	181778996	1602	1602	1602	1589	2518
221	20231213	150400	177777241	1590	1603	1603	1590	792
222	20231213	150300	176515465	1603	1603	1603	1603	2229
223	20231213	150200	172942378	1603	1603	1603	1603	0
224	20231213	150100	172942378	1603	1603	1603	1593	1003
225	20231213	150000	171344569	1593	1600	1603	1593	1660
226	20231213	145900	168699060	1604	1600	1604	1600	295
227	20231213	145800	168227052	1600	1598	1604	1598	1917
228	20231213	145700	165159905	1593	1590	1599	1585	5676
229	20231213	145600	156138582	1598	1591	1598	1591	690
230	20231213	145500	155037551	1591	1590	1591	1590	12
231	20231213	145400	155018469	1591	1591	1592	1591	172
232	20231213	145300	154744816	1591	1584	1591	1584	102
233	20231213	145200	154583234	1585	1589	1589	1585	700
234	20231213	145100	153472333	1597	1597	1597	1597	0
235	20231213	145000	153472333	1597	1597	1597	1597	0
236	20231213	144900	153472333	1597	1597	1597	1597	0
237	20231213	144800	153472333	1597	1597	1597	1597	1
238	20231213	144700	153470736	1597	1592	1597	1591	601
239	20231213	144600	152514286	1598	1598	1598	1598	0
240	20231213	144500	152514286	1598	1598	1598	1598	0
241	20231213	144400	152514286	1598	1598	1598	1598	0
242	20231213	144300	152514286	1598	1598	1598	1598	0
243	20231213	144200	152514286	1598	1598	1598	1598	0
244	20231213	144100	152514286	1598	1598	1598	1598	0
245	20231213	144000	152514286	1598	1598	1598	1598	0
246	20231213	143900	152514286	1598	1598	1598	1598	0
247	20231213	143800	152514286	1598	1598	1598	1598	0
248	20231213	143700	152514286	1598	1598	1598	1598	0
249	20231213	143600	152514286	1598	1598	1598	1598	5
250	20231213	143500	152506296	1598	1598	1598	1598	0
251	20231213	143400	152506296	1598	1597	1598	1597	3
252	20231213	143300	152501504	1597	1586	1597	1586	572
253	20231213	143200	151592226	1586	1580	1586	1580	3896
254	20231213	143100	145419620	1580	1580	1580	1580	0
255	20231213	143000	145419620	1580	1575	1580	1575	217
256	20231213	142900	145077835	1575	1575	1575	1575	0
257	20231213	142800	145077835	1575	1575	1575	1575	1600
258	20231213	142700	142557835	1580	1575	1580	1575	3430
259	20231213	142600	137147575	1575	1567	1575	1567	6720
260	20231213	142500	126594453	1573	1573	1573	1567	12207
261	20231213	142400	107430792	1573	1573	1573	1573	200
262	20231213	142300	107116192	1573	1573	1573	1573	300
263	20231213	142200	106644292	1577	1577	1577	1577	1238
264	20231213	142100	104691966	1577	1577	1577	1577	0
265	20231213	142000	104691966	1577	1577	1577	1577	0
266	20231213	141900	104691966	1577	1577	1577	1577	0
267	20231213	141800	104691966	1577	1577	1577	1577	0
268	20231213	141700	104691966	1577	1577	1577	1577	0
269	20231213	141600	104691966	1577	1575	1577	1575	62
270	20231213	141500	104594312	1577	1571	1577	1571	516
271	20231213	141400	103781876	1577	1577	1577	1577	0
272	20231213	141300	103781876	1577	1577	1577	1577	1
273	20231213	141200	103780299	1577	1576	1577	1576	2100
274	20231213	141100	100469599	1577	1577	1577	1577	4
275	20231213	141000	100463291	1577	1577	1577	1577	0
276	20231213	140900	100463291	1577	1577	1577	1577	0
277	20231213	140800	100463291	1577	1577	1577	1577	4
278	20231213	140700	100456983	1577	1577	1577	1577	0
279	20231213	140600	100456983	1577	1577	1577	1577	0
280	20231213	140500	100456983	1577	1577	1577	1577	0
281	20231213	140400	100456983	1577	1577	1577	1577	1
282	20231213	140300	100455406	1577	1577	1577	1577	0
283	20231213	140200	100455406	1577	1577	1577	1577	0
284	20231213	140100	100455406	1577	1577	1577	1577	2000
285	20231213	140000	97301406	1577	1577	1577	1577	1
286	20231213	135900	97299829	1577	1577	1577	1577	0
287	20231213	135800	97299829	1577	1577	1577	1577	0
288	20231213	135700	97299829	1577	1577	1577	1577	0
289	20231213	135600	97299829	1577	1577	1577	1577	0
290	20231213	135500	97299829	1577	1577	1577	1577	1088
291	20231213	135400	95584053	1577	1576	1577	1576	333
292	20231213	135300	95058964	1577	1577	1577	1577	0
293	20231213	135200	95058964	1577	1567	1578	1567	99
294	20231213	135100	94903749	1580	1580	1580	1580	0
295	20231213	135000	94903749	1580	1580	1580	1580	0
296	20231213	134900	94903749	1580	1580	1580	1580	0
297	20231213	134800	94903749	1580	1570	1580	1570	565
298	20231213	134700	94016689	1571	1571	1571	1571	1527
299	20231213	134600	91617772	1570	1578	1578	1570	1690
300	20231213	134500	88964152	1585	1585	1585	1585	0
301	20231213	134400	88964152	1585	1585	1585	1585	0
302	20231213	134300	88964152	1585	1585	1585	1585	0
303	20231213	134200	88964152	1585	1585	1585	1585	0
304	20231213	134100	88964152	1585	1585	1585	1585	0
305	20231213	134000	88964152	1585	1585	1585	1585	0
306	20231213	133900	88964152	1585	1585	1585	1585	0
307	20231213	133800	88964152	1585	1585	1585	1585	0
308	20231213	133700	88964152	1585	1585	1585	1585	1
309	20231213	133600	88962567	1585	1585	1585	1585	0
310	20231213	133500	88962567	1585	1585	1585	1585	0
311	20231213	133400	88962567	1585	1585	1585	1585	0
312	20231213	133300	88962567	1585	1585	1585	1585	0
313	20231213	133200	88962567	1585	1585	1585	1585	0
314	20231213	133100	88962567	1585	1585	1585	1585	0
315	20231213	133000	88962567	1585	1585	1585	1585	1
316	20231213	132900	88960982	1585	1585	1585	1585	0
317	20231213	132800	88960982	1585	1585	1585	1585	0
318	20231213	132700	88960982	1585	1585	1585	1585	0
319	20231213	132600	88960982	1585	1584	1585	1584	2
320	20231213	132500	88957813	1585	1585	1585	1585	0
321	20231213	132400	88957813	1585	1585	1585	1585	0
322	20231213	132300	88957813	1585	1585	1585	1585	0
323	20231213	132200	88957813	1585	1585	1585	1585	0
324	20231213	132100	88957813	1585	1585	1585	1585	2305
325	20231213	132000	85304388	1585	1585	1585	1585	0
326	20231213	131900	85304388	1585	1585	1585	1585	0
327	20231213	131800	85304388	1585	1585	1585	1585	10
328	20231213	131700	85288538	1586	1586	1586	1586	0
329	20231213	131600	85288538	1586	1586	1586	1586	0
330	20231213	131500	85288538	1586	1586	1586	1586	0
331	20231213	131400	85288538	1586	1586	1586	1586	0
332	20231213	131300	85288538	1586	1586	1586	1586	0
333	20231213	131200	85288538	1586	1586	1586	1586	0
334	20231213	131100	85288538	1586	1586	1586	1586	0
335	20231213	131000	85288538	1586	1586	1586	1586	0
336	20231213	130900	85288538	1586	1586	1586	1586	0
337	20231213	130800	85288538	1586	1586	1586	1586	0
338	20231213	130700	85288538	1586	1586	1586	1586	0
339	20231213	130600	85288538	1586	1586	1586	1586	0
340	20231213	130500	85288538	1586	1586	1586	1586	0
341	20231213	130400	85288538	1586	1586	1586	1586	0
342	20231213	130300	85288538	1586	1586	1586	1586	0
343	20231213	130200	85288538	1586	1586	1586	1586	0
344	20231213	130100	85288538	1586	1585	1586	1585	117
345	20231213	130000	85103091	1585	1585	1585	1585	0
346	20231213	125900	85103091	1585	1585	1585	1585	0
347	20231213	125800	85103091	1585	1585	1585	1585	10
348	20231213	125700	85087241	1585	1585	1585	1579	1008
349	20231213	125600	83489591	1579	1585	1585	1579	18
350	20231213	125500	83461151	1585	1584	1585	1584	105
351	20231213	125400	83294806	1586	1572	1586	1572	326
352	20231213	125300	82781235	1572	1573	1573	1572	122
353	20231213	125200	82589343	1575	1575	1575	1575	0
354	20231213	125100	82589343	1575	1575	1575	1575	0
355	20231213	125000	82589343	1575	1567	1575	1567	2579
356	20231213	124900	78548002	1575	1577	1577	1575	2974
357	20231213	124800	73861980	1580	1581	1581	1580	1413
358	20231213	124700	71629259	1587	1587	1587	1587	0
359	20231213	124600	71629259	1587	1587	1587	1587	0
360	20231213	124500	71629259	1587	1587	1587	1587	9
361	20231213	124400	71614976	1590	1590	1590	1590	0
362	20231213	124300	71614976	1590	1581	1590	1581	220
363	20231213	124200	71267136	1582	1582	1582	1582	100
364	20231213	124100	71108936	1585	1585	1585	1585	0
365	20231213	124000	71108936	1585	1585	1585	1585	51
366	20231213	123900	71028101	1590	1590	1590	1590	0
367	20231213	123800	71028101	1590	1590	1590	1590	0
368	20231213	123700	71028101	1590	1590	1590	1590	0
369	20231213	123600	71028101	1590	1590	1590	1590	0
370	20231213	123500	71028101	1590	1590	1590	1590	0
371	20231213	123400	71028101	1590	1590	1590	1590	0
372	20231213	123300	71028101	1590	1590	1590	1590	0
373	20231213	123200	71028101	1590	1590	1590	1590	5
374	20231213	123100	71020151	1582	1585	1592	1582	2017
375	20231213	123000	67825859	1596	1590	1596	1584	1002
376	20231213	122900	66236806	1597	1597	1597	1597	0
377	20231213	122800	66236806	1597	1597	1597	1597	0
378	20231213	122700	66236806	1597	1597	1597	1597	0
379	20231213	122600	66236806	1597	1597	1597	1597	0
380	20231213	122500	66236806	1597	1596	1597	1596	8
381	20231213	122400	66224037	1597	1597	1597	1597	0
382	20231213	122300	66224037	1597	1591	1597	1591	68
383	20231213	122200	66115801	1591	1591	1598	1591	145
384	20231213	122100	65885081	1600	1600	1600	1600	0
385	20231213	122000	65885081	1600	1600	1600	1600	0
386	20231213	121900	65885081	1600	1600	1600	1600	0
387	20231213	121800	65885081	1600	1600	1600	1600	0
388	20231213	121700	65885081	1600	1600	1600	1600	0
389	20231213	121600	65885081	1600	1600	1600	1600	0
390	20231213	121500	65885081	1600	1600	1600	1600	0
391	20231213	121400	65885081	1600	1600	1600	1600	0
392	20231213	121300	65885081	1600	1600	1600	1600	0
393	20231213	121200	65885081	1600	1600	1600	1600	0
394	20231213	121100	65885081	1600	1600	1600	1600	0
395	20231213	121000	65885081	1600	1600	1600	1600	0
396	20231213	120900	65885081	1600	1600	1600	1600	0
397	20231213	120800	65885081	1600	1600	1600	1600	0
398	20231213	120700	65885081	1600	1600	1600	1600	0
399	20231213	120600	65885081	1600	1600	1600	1600	0
400	20231213	120500	65885081	1600	1599	1600	1599	5
401	20231213	120400	65877085	1599	1599	1599	1599	1
402	20231213	120300	65875486	1600	1600	1600	1600	0
403	20231213	120200	65875486	1600	1600	1600	1600	0
404	20231213	120100	65875486	1600	1600	1600	1600	0
405	20231213	120000	65875486	1600	1600	1600	1600	0
406	20231213	115900	65875486	1600	1600	1600	1600	0
407	20231213	115800	65875486	1600	1600	1600	1600	0
408	20231213	115700	65875486	1600	1599	1600	1599	8
409	20231213	115600	65862693	1589	1589	1589	1589	0
410	20231213	115500	65862693	1589	1589	1589	1589	2
411	20231213	115400	65859515	1600	1600	1600	1600	0
412	20231213	115300	65859515	1600	1599	1600	1599	28
413	20231213	115200	65814742	1601	1601	1601	1601	0
414	20231213	115100	65814742	1601	1601	1601	1601	0
415	20231213	115000	65814742	1601	1601	1601	1601	0
416	20231213	114900	65814742	1601	1601	1601	1601	0
417	20231213	114800	65814742	1601	1591	1601	1591	30
418	20231213	114700	65766862	1601	1601	1601	1601	0
419	20231213	114600	65766862	1601	1601	1601	1601	0
420	20231213	114500	65766862	1601	1601	1601	1601	0
421	20231213	114400	65766862	1601	1600	1601	1599	265
422	20231213	114300	65342884	1601	1599	1601	1597	681
423	20231213	114200	64252814	1599	1600	1601	1599	44
424	20231213	114100	64182426	1601	1600	1601	1586	487
425	20231213	114000	63409790	1601	1596	1601	1596	666
426	20231213	113900	62344988	1601	1600	1601	1600	159
427	20231213	113800	62090575	1601	1600	1601	1600	3346
428	20231213	113700	56736767	1601	1599	1601	1598	15
429	20231213	113600	56712770	1600	1600	1600	1598	76
430	20231213	113500	56591195	1601	1600	1601	1597	56
431	20231213	113400	56501644	1601	1601	1601	1601	0
432	20231213	113300	56501644	1601	1601	1601	1601	0
433	20231213	113200	56501644	1601	1599	1601	1598	77
434	20231213	113100	56378462	1603	1603	1603	1603	0
435	20231213	113000	56378462	1603	1603	1603	1603	0
436	20231213	112900	56378462	1603	1603	1603	1603	0
437	20231213	112800	56378462	1603	1601	1603	1598	239
438	20231213	112700	55995396	1603	1598	1603	1598	370
439	20231213	112600	55402349	1597	1597	1597	1597	2
440	20231213	112500	55399155	1597	1598	1598	1597	59
441	20231213	112400	55304931	1597	1597	1597	1597	0
442	20231213	112300	55304931	1597	1596	1597	1596	1600
443	20231213	112200	52749764	1603	1603	1603	1603	0
444	20231213	112100	52749764	1603	1603	1603	1603	0
445	20231213	112000	52749764	1603	1603	1603	1603	0
446	20231213	111900	52749764	1603	1600	1603	1600	3
447	20231213	111800	52744958	1600	1598	1600	1598	247
448	20231213	111700	52349804	1609	1609	1609	1609	0
449	20231213	111600	52349804	1609	1597	1609	1597	174
450	20231213	111500	52071910	1610	1575	1610	1575	2715
451	20231213	111400	47757690	1575	1574	1575	1574	1694
452	20231213	111300	45091052	1574	1574	1574	1574	0
453	20231213	111200	45091052	1574	1574	1574	1574	0
454	20231213	111100	45091052	1574	1574	1574	1574	0
455	20231213	111000	45091052	1574	1574	1574	1573	6
456	20231213	110900	45081609	1574	1574	1574	1574	0
457	20231213	110800	45081609	1574	1574	1574	1574	0
458	20231213	110700	45081609	1574	1574	1574	1574	0
459	20231213	110600	45081609	1574	1574	1574	1574	0
460	20231213	110500	45081609	1574	1574	1574	1574	0
461	20231213	110400	45081609	1574	1574	1574	1574	0
462	20231213	110300	45081609	1574	1574	1574	1574	0
463	20231213	110200	45081609	1574	1574	1574	1574	0
464	20231213	110100	45081609	1574	1574	1574	1574	0
465	20231213	110000	45081609	1574	1574	1574	1574	0
466	20231213	105900	45081609	1574	1574	1574	1573	5
467	20231213	105800	45073742	1573	1573	1573	1573	2
468	20231213	105700	45070596	1574	1573	1574	1573	5
469	20231213	105600	45062729	1573	1573	1573	1573	5
470	20231213	105500	45054864	1573	1573	1574	1573	24
471	20231213	105400	45017097	1575	1565	1575	1565	32
472	20231213	105300	44966998	1575	1575	1575	1575	0
473	20231213	105200	44966998	1575	1575	1575	1575	2
474	20231213	105100	44963848	1575	1575	1575	1575	0
475	20231213	105000	44963848	1575	1565	1575	1565	25
476	20231213	104900	44924673	1575	1575	1575	1575	0
477	20231213	104800	44924673	1575	1575	1575	1575	0
478	20231213	104700	44924673	1575	1575	1575	1575	0
479	20231213	104600	44924673	1575	1574	1575	1574	2
480	20231213	104500	44921524	1575	1574	1575	1573	18
481	20231213	104400	44893191	1575	1573	1575	1572	21
482	20231213	104300	44860160	1575	1574	1575	1564	415
483	20231213	104200	44210900	1575	1573	1575	1573	99
484	20231213	104100	44055076	1574	1573	1574	1564	105
485	20231213	104000	43890638	1574	1573	1574	1573	5
486	20231213	103900	43882772	1574	1573	1574	1573	5
487	20231213	103800	43874906	1574	1574	1574	1574	110
488	20231213	103700	43701766	1574	1574	1574	1574	0
489	20231213	103600	43701766	1574	1574	1574	1574	10
490	20231213	103500	43686026	1574	1574	1574	1574	0
491	20231213	103400	43686026	1574	1574	1574	1574	0
492	20231213	103300	43686026	1574	1573	1574	1573	41
493	20231213	103200	43621532	1574	1574	1574	1574	0
494	20231213	103100	43621532	1574	1574	1574	1574	0
495	20231213	103000	43621532	1574	1570	1574	1570	3
496	20231213	102900	43616818	1570	1570	1570	1570	0
497	20231213	102800	43616818	1570	1569	1570	1569	5
498	20231213	102700	43608972	1570	1570	1570	1569	13
499	20231213	102600	43588570	1570	1569	1570	1564	99
500	20231213	102500	43433667	1570	1569	1570	1564	129
501	20231213	102400	43231764	1570	1570	1570	1570	50
502	20231213	102300	43153264	1574	1574	1574	1574	0
503	20231213	102200	43153264	1574	1574	1574	1574	0
504	20231213	102100	43153264	1574	1574	1574	1574	0
505	20231213	102000	43153264	1574	1574	1574	1574	0
506	20231213	101900	43153264	1574	1574	1574	1574	0
507	20231213	101800	43153264	1574	1574	1574	1574	0
508	20231213	101700	43153264	1574	1574	1574	1574	0
509	20231213	101600	43153264	1574	1574	1574	1574	0
510	20231213	101500	43153264	1574	1574	1574	1574	58
511	20231213	101400	43061972	1564	1574	1574	1564	1010
512	20231213	101300	41481980	1573	1573	1573	1573	0
513	20231213	101200	41481980	1573	1573	1573	1573	700
514	20231213	101100	40380880	1573	1572	1573	1572	2
515	20231213	101000	40377735	1573	1573	1573	1573	13
516	20231213	100900	40357286	1573	1573	1573	1573	0
517	20231213	100800	40357286	1573	1573	1573	1573	0
518	20231213	100700	40357286	1573	1565	1573	1565	15
519	20231213	100600	40333771	1573	1565	1573	1565	9
520	20231213	100500	40319662	1574	1574	1574	1574	0
521	20231213	100400	40319662	1574	1574	1574	1574	0
522	20231213	100300	40319662	1574	1574	1574	1574	0
523	20231213	100200	40319662	1574	1574	1574	1574	0
524	20231213	100100	40319662	1574	1574	1574	1574	0
525	20231213	100000	40319662	1574	1574	1574	1574	0
526	20231213	095900	40319662	1574	1572	1574	1570	354
527	20231213	095800	39763821	1574	1574	1574	1574	31
528	20231213	095700	39715027	1574	1574	1574	1574	50
529	20231213	095600	39636327	1574	1574	1574	1574	0
530	20231213	095500	39636327	1574	1574	1574	1574	0
531	20231213	095400	39636327	1574	1574	1574	1574	0
532	20231213	095300	39636327	1574	1574	1574	1574	3
533	20231213	095200	39631605	1570	1574	1574	1570	220
534	20231213	095100	39285793	1574	1574	1574	1574	0
535	20231213	095000	39285793	1574	1574	1574	1572	798
536	20231213	094900	38031327	1572	1571	1572	1571	208
537	20231213	094800	37704353	1570	1570	1570	1570	79
538	20231213	094700	37580323	1570	1569	1570	1569	34
539	20231213	094600	37526976	1569	1569	1569	1569	110
540	20231213	094500	37354386	1569	1565	1569	1565	3
541	20231213	094400	37349687	1570	1570	1570	1570	0
542	20231213	094300	37349687	1570	1570	1570	1570	0
543	20231213	094200	37349687	1570	1570	1570	1570	0
544	20231213	094100	37349687	1570	1569	1570	1569	47
545	20231213	094000	37275942	1569	1569	1569	1569	1
546	20231213	093900	37274373	1569	1569	1569	1569	0
547	20231213	093800	37274373	1569	1568	1569	1568	13
548	20231213	093700	37253988	1569	1569	1569	1569	0
549	20231213	093600	37253988	1569	1569	1569	1569	65
550	20231213	093500	37152003	1569	1563	1569	1561	264
551	20231213	093400	36739726	1571	1571	1571	1571	0
552	20231213	093300	36739726	1571	1571	1571	1571	0
553	20231213	093200	36739726	1571	1571	1571	1571	0
554	20231213	093100	36739726	1571	1572	1572	1559	126
555	20231213	093000	36543267	1569	1569	1569	1569	1000
556	20231213	092900	34974267	1572	1572	1572	1572	0
557	20231213	092800	34974267	1572	1572	1572	1572	0
558	20231213	092700	34974267	1572	1568	1572	1568	1001
559	20231213	092600	33404695	1568	1564	1568	1564	1543
560	20231213	092500	30988365	1566	1566	1566	1566	0
561	20231213	092400	30988365	1566	1564	1566	1563	44
562	20231213	092300	30919561	1564	1564	1564	1552	59
563	20231213	092200	30827853	1568	1554	1568	1553	1090
564	20231213	092100	29135022	1568	1568	1568	1568	0
565	20231213	092000	29135022	1568	1569	1569	1568	55
566	20231213	091900	29048728	1572	1572	1572	1572	10
567	20231213	091800	29033008	1572	1561	1572	1560	1502
568	20231213	091700	26686678	1564	1564	1564	1560	121
569	20231213	091600	26497910	1563	1576	1576	1563	23
570	20231213	091500	26461906	1565	1560	1565	1560	3253
571	20231213	091400	21371461	1560	1559	1560	1543	6935
572	20231213	091300	10598326	1560	1573	1573	1560	2389
573	20231213	091200	6847460	1594	1594	1594	1594	0
574	20231213	091100	6847460	1594	1594	1594	1571	2002
575	20231213	091000	3699475	1577	1597	1597	1577	1524
576	20231213	090900	1295776	1577	1577	1577	1577	1
577	20231213	090800	1294199	1597	1597	1597	1597	0
578	20231213	090700	1294199	1597	1596	1597	1596	4
579	20231213	090600	1287814	1597	1595	1597	1595	102
580	20231213	090500	1125122	1595	1595	1595	1595	1
581	20231213	090400	1123527	1595	1595	1595	1595	0
582	20231213	090300	1123527	1595	1595	1595	1595	0
583	20231213	090200	1123527	1595	1596	1596	1581	5
584	20231213	090100	1115593	1596	1596	1596	1596	1
585	20231213	090000	1113997	1580	1580	1596	1580	705