KissMeData/013360/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185800	248755815	1660	1660	1660	1660	3095
3	20231213	185700	248755815	1660	1660	1660	1660	0
4	20231213	185600	248755815	1660	1660	1660	1660	0
5	20231213	185500	248755815	1660	1660	1660	1660	0
6	20231213	185400	248755815	1660	1660	1660	1660	0
7	20231213	185300	248755815	1660	1660	1660	1660	0
8	20231213	185200	248755815	1660	1660	1660	1660	0
9	20231213	185100	248755815	1660	1660	1660	1660	0
10	20231213	185000	248755815	1660	1660	1660	1660	0
11	20231213	184900	248755815	1660	1660	1660	1660	0
12	20231213	184800	248755815	1660	1660	1660	1660	0
13	20231213	184700	248755815	1660	1660	1660	1660	0
14	20231213	184600	248755815	1660	1660	1660	1660	0
15	20231213	184500	248755815	1660	1660	1660	1660	0
16	20231213	184400	248755815	1660	1660	1660	1660	0
17	20231213	184300	248755815	1660	1660	1660	1660	0
18	20231213	184200	248755815	1660	1660	1660	1660	0
19	20231213	184100	248755815	1660	1660	1660	1660	0
20	20231213	184000	248755815	1660	1660	1660	1660	0
21	20231213	183900	248755815	1660	1660	1660	1660	0
22	20231213	183800	248755815	1660	1660	1660	1660	0
23	20231213	183700	248755815	1660	1660	1660	1660	0
24	20231213	183600	248755815	1660	1660	1660	1660	0
25	20231213	183500	248755815	1660	1660	1660	1660	0
26	20231213	183400	248755815	1660	1660	1660	1660	0
27	20231213	183300	248755815	1660	1660	1660	1660	0
28	20231213	183200	248755815	1660	1660	1660	1660	0
29	20231213	183100	248755815	1660	1660	1660	1660	0
30	20231213	183000	248755815	1660	1660	1660	1660	0
31	20231213	182900	248755815	1660	1660	1660	1660	0
32	20231213	182800	248755815	1660	1660	1660	1660	3095
33	20231213	182700	248755815	1660	1660	1660	1660	0
34	20231213	182600	248755815	1660	1660	1660	1660	0
35	20231213	182500	248755815	1660	1660	1660	1660	0
36	20231213	182400	248755815	1660	1660	1660	1660	0
37	20231213	182300	248755815	1660	1660	1660	1660	0
38	20231213	182200	248755815	1660	1660	1660	1660	0
39	20231213	182100	248755815	1660	1660	1660	1660	0
40	20231213	182000	248755815	1660	1660	1660	1660	0
41	20231213	181900	248755815	1660	1660	1660	1660	0
42	20231213	181800	248755815	1660	1660	1660	1660	0
43	20231213	181700	248755815	1660	1660	1660	1660	0
44	20231213	181600	248755815	1660	1660	1660	1660	0
45	20231213	181500	248755815	1660	1660	1660	1660	0
46	20231213	181400	248755815	1660	1660	1660	1660	0
47	20231213	181300	248755815	1660	1660	1660	1660	0
48	20231213	181200	248755815	1660	1660	1660	1660	0
49	20231213	181100	248755815	1660	1660	1660	1660	0
50	20231213	181000	248755815	1660	1660	1660	1660	0
51	20231213	180900	248755815	1660	1660	1660	1660	0
52	20231213	180800	248755815	1660	1660	1660	1660	0
53	20231213	180700	248755815	1660	1660	1660	1660	0
54	20231213	180600	248755815	1660	1660	1660	1660	0
55	20231213	180500	248755815	1660	1660	1660	1660	0
56	20231213	180400	248755815	1660	1660	1660	1660	0
57	20231213	180300	248755815	1660	1660	1660	1660	0
58	20231213	180200	248755815	1660	1660	1660	1660	0
59	20231213	180100	248755815	1660	1660	1660	1660	0
60	20231213	180000	248755815	1660	1660	1660	1660	0
61	20231213	175900	248755815	1660	1660	1660	1660	0
62	20231213	175800	248755815	1660	1660	1660	1660	3095
63	20231213	175700	248755815	1660	1660	1660	1660	0
64	20231213	175600	248755815	1660	1660	1660	1660	0
65	20231213	175500	248755815	1660	1660	1660	1660	0
66	20231213	175400	248755815	1660	1660	1660	1660	0
67	20231213	175300	248755815	1660	1660	1660	1660	0
68	20231213	175200	248755815	1660	1660	1660	1660	0
69	20231213	175100	248755815	1660	1660	1660	1660	0
70	20231213	175000	248755815	1660	1660	1660	1660	0
71	20231213	174900	248755815	1660	1660	1660	1660	0
72	20231213	174800	248755815	1660	1660	1660	1660	0
73	20231213	174700	248755815	1660	1660	1660	1660	0
74	20231213	174600	248755815	1660	1660	1660	1660	0
75	20231213	174500	248755815	1660	1660	1660	1660	0
76	20231213	174400	248755815	1660	1660	1660	1660	0
77	20231213	174300	248755815	1660	1660	1660	1660	0
78	20231213	174200	248755815	1660	1660	1660	1660	0
79	20231213	174100	248755815	1660	1660	1660	1660	0
80	20231213	174000	248755815	1660	1660	1660	1660	0
81	20231213	173900	248755815	1660	1660	1660	1660	0
82	20231213	173800	248755815	1660	1660	1660	1660	0
83	20231213	173700	248755815	1660	1660	1660	1660	0
84	20231213	173600	248755815	1660	1660	1660	1660	0
85	20231213	173500	248755815	1660	1660	1660	1660	0
86	20231213	173400	248755815	1660	1660	1660	1660	0
87	20231213	173300	248755815	1660	1660	1660	1660	0
88	20231213	173200	248755815	1660	1660	1660	1660	0
89	20231213	173100	248755815	1660	1660	1660	1660	0
90	20231213	173000	248755815	1660	1660	1660	1660	0
91	20231213	172900	248755815	1660	1660	1660	1660	0
92	20231213	172800	248755815	1660	1660	1660	1660	3095
93	20231213	172700	248755815	1660	1660	1660	1660	0
94	20231213	172600	248755815	1660	1660	1660	1660	0
95	20231213	172500	248755815	1660	1660	1660	1660	0
96	20231213	172400	248755815	1660	1660	1660	1660	0
97	20231213	172300	248755815	1660	1660	1660	1660	0
98	20231213	172200	248755815	1660	1660	1660	1660	0
99	20231213	172100	248755815	1660	1660	1660	1660	0
100	20231213	172000	248755815	1660	1660	1660	1660	0
101	20231213	171900	248755815	1660	1660	1660	1660	0
102	20231213	171800	248755815	1660	1660	1660	1660	0
103	20231213	171700	248755815	1660	1660	1660	1660	0
104	20231213	171600	248755815	1660	1660	1660	1660	0
105	20231213	171500	248755815	1660	1660	1660	1660	0
106	20231213	171400	248755815	1660	1660	1660	1660	0
107	20231213	171300	248755815	1660	1660	1660	1660	0
108	20231213	171200	248755815	1660	1660	1660	1660	0
109	20231213	171100	248755815	1660	1660	1660	1660	0
110	20231213	171000	248755815	1660	1660	1660	1660	0
111	20231213	170900	248755815	1660	1660	1660	1660	0
112	20231213	170800	248755815	1660	1660	1660	1660	0
113	20231213	170700	248755815	1660	1660	1660	1660	0
114	20231213	170600	248755815	1660	1660	1660	1660	0
115	20231213	170500	248755815	1660	1660	1660	1660	0
116	20231213	170400	248755815	1660	1660	1660	1660	0
117	20231213	170300	248755815	1660	1660	1660	1660	0
118	20231213	170200	248755815	1660	1660	1660	1660	0
119	20231213	170100	248755815	1660	1660	1660	1660	0
120	20231213	170000	248755815	1660	1660	1660	1660	0
121	20231213	165900	248755815	1660	1660	1660	1660	0
122	20231213	165800	248755815	1660	1660	1660	1660	3095
123	20231213	165700	248755815	1660	1660	1660	1660	0
124	20231213	165600	248755815	1660	1660	1660	1660	0
125	20231213	165500	248755815	1660	1660	1660	1660	0
126	20231213	165400	248755815	1660	1660	1660	1660	0
127	20231213	165300	248755815	1660	1660	1660	1660	0
128	20231213	165200	248755815	1660	1660	1660	1660	0
129	20231213	165100	248755815	1660	1660	1660	1660	0
130	20231213	165000	248755815	1660	1660	1660	1660	0
131	20231213	164900	248755815	1660	1660	1660	1660	0
132	20231213	164800	248755815	1660	1660	1660	1660	0
133	20231213	164700	248755815	1660	1660	1660	1660	0
134	20231213	164600	248755815	1660	1660	1660	1660	0
135	20231213	164500	248755815	1660	1660	1660	1660	0
136	20231213	164400	248755815	1660	1660	1660	1660	0
137	20231213	164300	248755815	1660	1660	1660	1660	0
138	20231213	164200	248755815	1660	1660	1660	1660	0
139	20231213	164100	248755815	1660	1660	1660	1660	0
140	20231213	164000	248755815	1660	1660	1660	1660	0
141	20231213	163900	248755815	1660	1660	1660	1660	0
142	20231213	163800	248755815	1660	1660	1660	1660	0
143	20231213	163700	248755815	1660	1660	1660	1660	0
144	20231213	163600	248755815	1660	1660	1660	1660	0
145	20231213	163500	248755815	1660	1660	1660	1660	0
146	20231213	163400	248755815	1660	1660	1660	1660	0
147	20231213	163300	248755815	1660	1660	1660	1660	0
148	20231213	163200	248755815	1660	1660	1660	1660	0
149	20231213	163100	248755815	1660	1660	1660	1660	0
150	20231213	163000	248755815	1660	1660	1660	1660	0
151	20231213	162900	248755815	1660	1660	1660	1660	0
152	20231213	162800	248755815	1660	1660	1660	1660	3095
153	20231213	162700	248755815	1660	1660	1660	1660	0
154	20231213	162600	248755815	1660	1660	1660	1660	0
155	20231213	162500	248755815	1660	1660	1660	1660	0
156	20231213	162400	248755815	1660	1660	1660	1660	0
157	20231213	162300	248755815	1660	1660	1660	1660	0
158	20231213	162200	248755815	1660	1660	1660	1660	0
159	20231213	162100	248755815	1660	1660	1660	1660	0
160	20231213	162000	248755815	1660	1660	1660	1660	0
161	20231213	161900	248755815	1660	1660	1660	1660	0
162	20231213	161800	248755815	1660	1660	1660	1660	0
163	20231213	161700	248755815	1660	1660	1660	1660	0
164	20231213	161600	248755815	1660	1660	1660	1660	0
165	20231213	161500	248755815	1660	1660	1660	1660	0
166	20231213	161400	248755815	1660	1660	1660	1660	0
167	20231213	161300	248755815	1660	1660	1660	1660	0
168	20231213	161200	248755815	1660	1660	1660	1660	0
169	20231213	161100	248755815	1660	1660	1660	1660	0
170	20231213	161000	248755815	1660	1660	1660	1660	0
171	20231213	160900	248755815	1660	1660	1660	1660	0
172	20231213	160800	248755815	1660	1660	1660	1660	0
173	20231213	160700	248755815	1660	1660	1660	1660	0
174	20231213	160600	248755815	1660	1660	1660	1660	0
175	20231213	160500	248755815	1660	1660	1660	1660	0
176	20231213	160400	248755815	1660	1660	1660	1660	0
177	20231213	160300	248755815	1660	1660	1660	1660	0
178	20231213	160200	248755815	1660	1660	1660	1660	0
179	20231213	160100	248755815	1660	1660	1660	1660	0
180	20231213	160000	248755815	1660	1660	1660	1660	0
181	20231213	155900	248755815	1660	1660	1660	1660	0
182	20231213	155800	248755815	1660	1660	1660	1660	3095
183	20231213	155700	248755815	1660	1660	1660	1660	0
184	20231213	155600	248755815	1660	1660	1660	1660	0
185	20231213	155500	248755815	1660	1660	1660	1660	0
186	20231213	155400	248755815	1660	1660	1660	1660	0
187	20231213	155300	248755815	1660	1660	1660	1660	0
188	20231213	155200	248755815	1660	1660	1660	1660	0
189	20231213	155100	248755815	1660	1660	1660	1660	0
190	20231213	155000	248755815	1660	1660	1660	1660	0
191	20231213	154900	248755815	1660	1660	1660	1660	0
192	20231213	154800	248755815	1660	1660	1660	1660	0
193	20231213	154700	248755815	1660	1660	1660	1660	0
194	20231213	154600	248755815	1660	1660	1660	1660	0
195	20231213	154500	248755815	1660	1660	1660	1660	0
196	20231213	154400	248755815	1660	1660	1660	1660	0
197	20231213	154300	248755815	1660	1660	1660	1660	0
198	20231213	154200	248755815	1660	1660	1660	1660	0
199	20231213	154100	248755815	1660	1660	1660	1660	0
200	20231213	154000	248755815	1660	1660	1660	1660	0
201	20231213	153900	248755815	1660	1660	1660	1660	0
202	20231213	153800	248755815	1660	1660	1660	1660	0
203	20231213	153700	248755815	1660	1660	1660	1660	0
204	20231213	153600	248755815	1660	1660	1660	1660	0
205	20231213	153500	248755815	1660	1660	1660	1660	0
206	20231213	153400	248755815	1660	1660	1660	1660	0
207	20231213	153300	248755815	1660	1660	1660	1660	0
208	20231213	153200	248755815	1660	1660	1660	1660	0
209	20231213	153100	248755815	1660	1660	1660	1660	0
210	20231213	153000	248755815	1660	1660	1660	1660	3095
211	20231213	152900	243618115	1662	1662	1662	1662	0
212	20231213	152800	243618115	1662	1662	1662	1662	0
213	20231213	152700	243618115	1662	1662	1662	1662	0
214	20231213	152600	243618115	1662	1662	1662	1662	0
215	20231213	152500	243618115	1662	1662	1662	1662	0
216	20231213	152400	243618115	1662	1662	1662	1662	0
217	20231213	152300	243618115	1662	1662	1662	1662	0
218	20231213	152200	243618115	1662	1662	1662	1662	0
219	20231213	152100	243618115	1662	1662	1662	1662	0
220	20231213	152000	243618115	1662	1662	1662	1662	0
221	20231213	151900	243618115	1662	1662	1662	1662	151
222	20231213	151800	243367153	1662	1662	1662	1662	0
223	20231213	151700	243367153	1662	1662	1662	1662	2
224	20231213	151600	243363829	1660	1660	1660	1660	0
225	20231213	151500	243363829	1660	1660	1660	1660	0
226	20231213	151400	243363829	1660	1660	1660	1660	588
227	20231213	151300	242387749	1661	1661	1661	1660	3677
228	20231213	151200	236283541	1662	1660	1662	1660	30
229	20231213	151100	236233709	1661	1662	1662	1661	177
230	20231213	151000	235939708	1662	1661	1662	1661	140
231	20231213	150900	235707080	1662	1662	1662	1662	1
232	20231213	150800	235705418	1661	1661	1661	1661	0
233	20231213	150700	235705418	1661	1661	1661	1661	10
234	20231213	150600	235688808	1661	1661	1661	1661	0
235	20231213	150500	235688808	1661	1661	1661	1661	0
236	20231213	150400	235688808	1661	1661	1661	1661	0
237	20231213	150300	235688808	1661	1661	1661	1661	112
238	20231213	150200	235502776	1661	1661	1661	1661	388
239	20231213	150100	234858308	1661	1661	1661	1661	0
240	20231213	150000	234858308	1661	1661	1661	1661	5
241	20231213	145900	234850003	1661	1661	1661	1661	751
242	20231213	145800	233602592	1662	1662	1662	1662	0
243	20231213	145700	233602592	1662	1662	1662	1662	0
244	20231213	145600	233602592	1662	1662	1662	1662	0
245	20231213	145500	233602592	1662	1662	1662	1662	1
246	20231213	145400	233600930	1662	1662	1662	1662	246
247	20231213	145300	233192078	1662	1662	1662	1662	0
248	20231213	145200	233192078	1662	1662	1662	1662	667
249	20231213	145100	232083524	1662	1662	1662	1662	20
250	20231213	145000	232050284	1662	1662	1662	1662	39
251	20231213	144900	231985466	1662	1662	1662	1662	193
252	20231213	144800	231664700	1662	1662	1662	1662	701
253	20231213	144700	230499638	1663	1666	1666	1663	502
254	20231213	144600	229664809	1664	1664	1664	1664	0
255	20231213	144500	229664809	1664	1664	1664	1664	457
256	20231213	144400	228904361	1665	1667	1667	1665	664
257	20231213	144300	227798763	1667	1667	1667	1667	1
258	20231213	144200	227797096	1667	1667	1667	1667	0
259	20231213	144100	227797096	1667	1667	1667	1667	0
260	20231213	144000	227797096	1667	1667	1667	1667	2
261	20231213	143900	227793762	1665	1665	1665	1665	684
262	20231213	143800	226654902	1665	1665	1665	1665	2
263	20231213	143700	226651572	1666	1667	1667	1666	599
264	20231213	143600	225653338	1666	1666	1666	1666	0
265	20231213	143500	225653338	1666	1666	1666	1666	1
266	20231213	143400	225651672	1666	1666	1666	1666	1
267	20231213	143300	225650006	1670	1666	1670	1666	13
268	20231213	143200	225628308	1666	1666	1666	1666	14
269	20231213	143100	225604984	1666	1666	1666	1666	120
270	20231213	143000	225405064	1665	1666	1666	1665	463
271	20231213	142900	224633898	1670	1670	1670	1670	0
272	20231213	142800	224633898	1670	1670	1670	1670	0
273	20231213	142700	224633898	1670	1670	1670	1670	20
274	20231213	142600	224600498	1670	1670	1670	1670	100
275	20231213	142500	224433498	1670	1670	1670	1670	0
276	20231213	142400	224433498	1670	1670	1670	1670	48
277	20231213	142300	224353338	1670	1670	1670	1670	0
278	20231213	142200	224353338	1670	1670	1670	1670	0
279	20231213	142100	224353338	1670	1670	1670	1670	0
280	20231213	142000	224353338	1670	1670	1670	1670	567
281	20231213	141900	223406448	1666	1666	1666	1666	1300
282	20231213	141800	221240648	1666	1666	1666	1666	0
283	20231213	141700	221240648	1666	1666	1666	1666	0
284	20231213	141600	221240648	1666	1666	1666	1666	0
285	20231213	141500	221240648	1666	1666	1666	1666	1400
286	20231213	141400	218908248	1666	1666	1666	1666	0
287	20231213	141300	218908248	1666	1666	1666	1666	0
288	20231213	141200	218908248	1666	1666	1666	1666	6
289	20231213	141100	218898252	1666	1666	1666	1666	0
290	20231213	141000	218898252	1666	1666	1666	1666	0
291	20231213	140900	218898252	1666	1666	1666	1666	0
292	20231213	140800	218898252	1666	1666	1666	1666	0
293	20231213	140700	218898252	1666	1666	1666	1666	0
294	20231213	140600	218898252	1666	1666	1666	1666	0
295	20231213	140500	218898252	1666	1666	1666	1666	0
296	20231213	140400	218898252	1666	1666	1666	1666	40
297	20231213	140300	218831612	1668	1668	1668	1668	0
298	20231213	140200	218831612	1668	1668	1668	1668	0
299	20231213	140100	218831612	1668	1668	1668	1668	10
300	20231213	140000	218814932	1670	1670	1670	1670	0
301	20231213	135900	218814932	1670	1670	1670	1670	0
302	20231213	135800	218814932	1670	1669	1670	1664	10262
303	20231213	135700	201721664	1670	1670	1670	1670	0
304	20231213	135600	201721664	1670	1670	1670	1670	0
305	20231213	135500	201721664	1670	1670	1670	1670	0
306	20231213	135400	201721664	1670	1670	1670	1670	1
307	20231213	135300	201719994	1668	1668	1668	1668	0
308	20231213	135200	201719994	1668	1668	1668	1668	1330
309	20231213	135100	199501554	1668	1668	1668	1668	0
310	20231213	135000	199501554	1668	1668	1668	1668	200
311	20231213	134900	199167954	1668	1669	1669	1668	151
312	20231213	134800	198916005	1670	1670	1670	1670	58
313	20231213	134700	198819145	1670	1670	1670	1670	0
314	20231213	134600	198819145	1670	1670	1670	1670	0
315	20231213	134500	198819145	1670	1670	1670	1670	300
316	20231213	134400	198318145	1670	1670	1670	1670	2
317	20231213	134300	198314805	1670	1670	1670	1670	0
318	20231213	134200	198314805	1670	1670	1670	1670	17
319	20231213	134100	198286415	1672	1672	1672	1672	0
320	20231213	134000	198286415	1672	1672	1672	1672	0
321	20231213	133900	198286415	1672	1672	1672	1672	0
322	20231213	133800	198286415	1672	1672	1672	1672	0
323	20231213	133700	198286415	1672	1672	1672	1672	1320
324	20231213	133600	196079375	1672	1672	1672	1672	0
325	20231213	133500	196079375	1672	1672	1672	1672	30
326	20231213	133400	196029215	1672	1672	1672	1672	0
327	20231213	133300	196029215	1672	1672	1672	1672	0
328	20231213	133200	196029215	1672	1672	1672	1672	0
329	20231213	133100	196029215	1672	1672	1672	1672	424
330	20231213	133000	195320287	1673	1673	1673	1673	0
331	20231213	132900	195320287	1673	1673	1673	1673	0
332	20231213	132800	195320287	1673	1673	1673	1673	0
333	20231213	132700	195320287	1673	1673	1673	1673	0
334	20231213	132600	195320287	1673	1673	1673	1673	0
335	20231213	132500	195320287	1673	1673	1673	1673	53
336	20231213	132400	195231618	1673	1673	1673	1673	0
337	20231213	132300	195231618	1673	1673	1673	1673	0
338	20231213	132200	195231618	1673	1673	1673	1673	306
339	20231213	132100	194719680	1675	1675	1675	1675	0
340	20231213	132000	194719680	1675	1675	1675	1675	0
341	20231213	131900	194719680	1675	1675	1675	1675	1
342	20231213	131800	194718005	1674	1674	1674	1674	50
343	20231213	131700	194634305	1675	1675	1675	1675	206
344	20231213	131600	194289255	1676	1676	1676	1676	0
345	20231213	131500	194289255	1676	1675	1676	1675	439
346	20231213	131400	193553885	1675	1675	1675	1675	0
347	20231213	131300	193553885	1675	1675	1675	1675	0
348	20231213	131200	193553885	1675	1675	1675	1675	0
349	20231213	131100	193553885	1675	1675	1675	1675	0
350	20231213	131000	193553885	1675	1675	1675	1675	0
351	20231213	130900	193553885	1675	1675	1675	1675	0
352	20231213	130800	193553885	1675	1675	1675	1675	18
353	20231213	130700	193523735	1675	1675	1675	1675	85
354	20231213	130600	193381360	1675	1675	1675	1675	10
355	20231213	130500	193364610	1673	1673	1673	1673	0
356	20231213	130400	193364610	1673	1673	1673	1673	0
357	20231213	130300	193364610	1673	1673	1673	1673	0
358	20231213	130200	193364610	1673	1673	1673	1673	0
359	20231213	130100	193364610	1673	1673	1673	1673	200
360	20231213	130000	193030010	1672	1672	1672	1672	0
361	20231213	125900	193030010	1672	1672	1672	1672	0
362	20231213	125800	193030010	1672	1672	1672	1672	0
363	20231213	125700	193030010	1672	1673	1673	1672	20
364	20231213	125600	192996559	1673	1673	1673	1673	0
365	20231213	125500	192996559	1673	1673	1673	1673	100
366	20231213	125400	192829259	1673	1673	1673	1673	0
367	20231213	125300	192829259	1673	1673	1673	1673	0
368	20231213	125200	192829259	1673	1673	1673	1673	0
369	20231213	125100	192829259	1673	1674	1674	1673	962
370	20231213	125000	191218896	1674	1674	1674	1674	0
371	20231213	124900	191218896	1674	1674	1674	1674	0
372	20231213	124800	191218896	1674	1674	1674	1674	0
373	20231213	124700	191218896	1674	1674	1674	1674	0
374	20231213	124600	191218896	1674	1674	1674	1674	1011
375	20231213	124500	189526482	1677	1677	1677	1677	0
376	20231213	124400	189526482	1677	1677	1677	1677	0
377	20231213	124300	189526482	1677	1677	1677	1677	0
378	20231213	124200	189526482	1677	1677	1677	1677	0
379	20231213	124100	189526482	1677	1677	1677	1677	0
380	20231213	124000	189526482	1677	1677	1677	1677	456
381	20231213	123900	188761770	1677	1677	1677	1677	50
382	20231213	123800	188677920	1677	1677	1677	1677	0
383	20231213	123700	188677920	1677	1677	1677	1677	0
384	20231213	123600	188677920	1677	1675	1677	1675	743
385	20231213	123500	187433351	1675	1675	1675	1675	0
386	20231213	123400	187433351	1675	1675	1675	1675	0
387	20231213	123300	187433351	1675	1675	1675	1675	0
388	20231213	123200	187433351	1675	1675	1675	1675	79
389	20231213	123100	187301026	1675	1675	1675	1675	45
390	20231213	123000	187225651	1675	1675	1675	1675	0
391	20231213	122900	187225651	1675	1675	1675	1675	0
392	20231213	122800	187225651	1675	1675	1675	1675	0
393	20231213	122700	187225651	1675	1675	1675	1675	0
394	20231213	122600	187225651	1675	1675	1675	1675	0
395	20231213	122500	187225651	1675	1675	1675	1675	0
396	20231213	122400	187225651	1675	1675	1675	1675	0
397	20231213	122300	187225651	1675	1675	1675	1675	0
398	20231213	122200	187225651	1675	1675	1675	1675	0
399	20231213	122100	187225651	1675	1675	1675	1675	0
400	20231213	122000	187225651	1675	1675	1675	1675	0
401	20231213	121900	187225651	1675	1675	1675	1675	0
402	20231213	121800	187225651	1675	1675	1675	1675	0
403	20231213	121700	187225651	1675	1675	1675	1675	1123
404	20231213	121600	185344626	1678	1678	1678	1678	0
405	20231213	121500	185344626	1678	1678	1678	1678	10015
406	20231213	121400	168539456	1678	1678	1678	1678	0
407	20231213	121300	168539456	1678	1678	1678	1678	0
408	20231213	121200	168539456	1678	1678	1678	1678	170
409	20231213	121100	168254196	1678	1678	1678	1678	0
410	20231213	121000	168254196	1678	1678	1678	1678	125
411	20231213	120900	168044446	1679	1679	1679	1679	0
412	20231213	120800	168044446	1679	1679	1679	1679	0
413	20231213	120700	168044446	1679	1679	1679	1679	0
414	20231213	120600	168044446	1679	1679	1679	1679	0
415	20231213	120500	168044446	1679	1679	1679	1679	0
416	20231213	120400	168044446	1679	1679	1679	1679	1
417	20231213	120300	168042767	1672	1672	1672	1672	0
418	20231213	120200	168042767	1672	1672	1672	1672	0
419	20231213	120100	168042767	1672	1672	1672	1672	0
420	20231213	120000	168042767	1672	1672	1672	1672	858
421	20231213	115900	166608191	1680	1680	1680	1680	0
422	20231213	115800	166608191	1680	1680	1680	1680	0
423	20231213	115700	166608191	1680	1680	1680	1680	0
424	20231213	115600	166608191	1680	1680	1680	1680	0
425	20231213	115500	166608191	1680	1680	1680	1680	200
426	20231213	115400	166272191	1680	1680	1680	1680	3
427	20231213	115300	166267151	1680	1680	1680	1680	100
428	20231213	115200	166099151	1680	1680	1680	1680	1
429	20231213	115100	166097471	1681	1681	1681	1681	0
430	20231213	115000	166097471	1681	1681	1681	1681	0
431	20231213	114900	166097471	1681	1674	1681	1674	25
432	20231213	114800	166055475	1672	1672	1672	1672	149
433	20231213	114700	165806347	1672	1672	1672	1672	0
434	20231213	114600	165806347	1672	1672	1672	1672	200
435	20231213	114500	165471947	1672	1672	1672	1672	6
436	20231213	114400	165461915	1671	1671	1671	1671	30
437	20231213	114300	165411785	1671	1671	1671	1671	13
438	20231213	114200	165390062	1670	1670	1670	1670	0
439	20231213	114100	165390062	1670	1670	1670	1670	0
440	20231213	114000	165390062	1670	1670	1670	1670	0
441	20231213	113900	165390062	1670	1670	1670	1670	0
442	20231213	113800	165390062	1670	1665	1670	1665	73
443	20231213	113700	165268237	1671	1671	1671	1671	0
444	20231213	113600	165268237	1671	1671	1671	1671	0
445	20231213	113500	165268237	1671	1671	1671	1671	0
446	20231213	113400	165268237	1671	1671	1671	1671	0
447	20231213	113300	165268237	1671	1671	1671	1665	670
448	20231213	113200	164149849	1672	1672	1672	1672	0
449	20231213	113100	164149849	1672	1666	1672	1666	247
450	20231213	113000	163738047	1670	1670	1670	1670	0
451	20231213	112900	163738047	1670	1670	1670	1670	430
452	20231213	112800	163019947	1673	1673	1673	1673	0
453	20231213	112700	163019947	1673	1673	1673	1673	0
454	20231213	112600	163019947	1673	1673	1673	1673	0
455	20231213	112500	163019947	1673	1673	1673	1673	0
456	20231213	112400	163019947	1673	1673	1673	1673	30
457	20231213	112300	162969757	1674	1674	1674	1674	0
458	20231213	112200	162969757	1674	1674	1674	1674	1
459	20231213	112100	162968083	1666	1675	1675	1666	204
460	20231213	112000	162627721	1670	1678	1678	1670	82
461	20231213	111900	162490525	1682	1682	1682	1682	0
462	20231213	111800	162490525	1682	1682	1682	1682	0
463	20231213	111700	162490525	1682	1682	1682	1682	0
464	20231213	111600	162490525	1682	1682	1682	1682	0
465	20231213	111500	162490525	1682	1682	1682	1682	0
466	20231213	111400	162490525	1682	1682	1682	1682	0
467	20231213	111300	162490525	1682	1682	1682	1682	0
468	20231213	111200	162490525	1682	1682	1682	1682	0
469	20231213	111100	162490525	1682	1682	1682	1682	0
470	20231213	111000	162490525	1682	1682	1682	1682	2
471	20231213	110900	162487161	1680	1680	1680	1680	3000
472	20231213	110800	157447161	1684	1672	1684	1672	3014
473	20231213	110700	152387079	1672	1665	1672	1665	353
474	20231213	110600	151796957	1671	1665	1671	1665	101
475	20231213	110500	151628686	1665	1665	1665	1665	22
476	20231213	110400	151592056	1665	1665	1665	1665	0
477	20231213	110300	151592056	1665	1665	1665	1665	0
478	20231213	110200	151592056	1665	1665	1665	1665	0
479	20231213	110100	151592056	1665	1665	1665	1665	10
480	20231213	110000	151575406	1665	1665	1665	1665	0
481	20231213	105900	151575406	1665	1665	1665	1665	2
482	20231213	105800	151572076	1665	1665	1665	1665	0
483	20231213	105700	151572076	1665	1665	1665	1665	0
484	20231213	105600	151572076	1665	1665	1665	1665	0
485	20231213	105500	151572076	1665	1665	1665	1665	15
486	20231213	105400	151547101	1662	1663	1663	1662	60
487	20231213	105300	151447376	1662	1662	1662	1662	0
488	20231213	105200	151447376	1662	1663	1663	1662	267
489	20231213	105100	151003617	1663	1663	1663	1663	105
490	20231213	105000	150829002	1665	1665	1665	1665	0
491	20231213	104900	150829002	1665	1665	1665	1665	0
492	20231213	104800	150829002	1665	1665	1665	1665	32
493	20231213	104700	150775722	1667	1665	1667	1665	582
494	20231213	104600	149806556	1664	1668	1668	1664	62
495	20231213	104500	149703185	1668	1668	1668	1668	1
496	20231213	104400	149701517	1668	1668	1668	1668	0
497	20231213	104300	149701517	1668	1668	1668	1668	1
498	20231213	104200	149699849	1666	1666	1666	1666	0
499	20231213	104100	149699849	1666	1666	1666	1666	730
500	20231213	104000	148483669	1666	1666	1666	1666	1
501	20231213	103900	148482003	1665	1665	1665	1665	1
502	20231213	103800	148480338	1665	1665	1665	1665	340
503	20231213	103700	147914238	1673	1673	1673	1673	0
504	20231213	103600	147914238	1673	1666	1673	1666	6
505	20231213	103500	147904235	1666	1666	1666	1666	1000
506	20231213	103400	146238235	1666	1666	1666	1666	49
507	20231213	103300	146156601	1666	1666	1666	1666	1
508	20231213	103200	146154935	1662	1662	1662	1662	0
509	20231213	103100	146154935	1662	1662	1662	1662	0
510	20231213	103000	146154935	1662	1662	1662	1662	0
511	20231213	102900	146154935	1662	1662	1662	1662	29
512	20231213	102800	146106737	1662	1662	1662	1662	600
513	20231213	102700	145109537	1662	1662	1662	1662	0
514	20231213	102600	145109537	1662	1662	1662	1662	4
515	20231213	102500	145102889	1660	1660	1660	1660	0
516	20231213	102400	145102889	1660	1660	1660	1660	3
517	20231213	102300	145097909	1660	1659	1660	1659	513
518	20231213	102200	144246536	1659	1659	1660	1659	564
519	20231213	102100	143310361	1659	1660	1660	1659	1241
520	20231213	102000	141250347	1660	1660	1660	1660	1
521	20231213	101900	141248687	1660	1660	1660	1660	47
522	20231213	101800	141170667	1661	1661	1661	1661	1
523	20231213	101700	141169006	1662	1660	1662	1658	822
524	20231213	101600	139804959	1660	1660	1660	1660	293
525	20231213	101500	139318579	1658	1658	1658	1658	0
526	20231213	101400	139318579	1658	1661	1661	1658	12208
527	20231213	101300	119057598	1661	1661	1661	1661	199
528	20231213	101200	118727059	1661	1663	1666	1661	2515
529	20231213	101100	114544037	1664	1664	1664	1664	0
530	20231213	101000	114544037	1664	1666	1666	1664	2762
531	20231213	100900	109942852	1667	1668	1668	1667	314
532	20231213	100800	109419101	1668	1668	1668	1668	0
533	20231213	100700	109419101	1668	1668	1668	1668	0
534	20231213	100600	109419101	1668	1668	1668	1668	900
535	20231213	100500	107917901	1671	1671	1671	1671	469
536	20231213	100400	107134202	1673	1673	1673	1673	1
537	20231213	100300	107132529	1671	1670	1671	1670	13
538	20231213	100200	107110808	1669	1669	1669	1669	18
539	20231213	100100	107080766	1668	1668	1668	1668	114
540	20231213	100000	106890614	1668	1668	1668	1668	260
541	20231213	095900	106456934	1668	1668	1668	1668	106
542	20231213	095800	106280126	1667	1666	1667	1666	1098
543	20231213	095700	104450076	1666	1666	1666	1666	2
544	20231213	095600	104446744	1666	1666	1666	1666	30
545	20231213	095500	104396764	1666	1666	1666	1666	0
546	20231213	095400	104396764	1666	1666	1666	1666	1
547	20231213	095300	104395098	1663	1663	1663	1663	0
548	20231213	095200	104395098	1663	1663	1663	1663	0
549	20231213	095100	104395098	1663	1665	1665	1663	25
550	20231213	095000	104353480	1665	1665	1665	1665	2
551	20231213	094900	104350150	1663	1663	1663	1663	0
552	20231213	094800	104350150	1663	1665	1665	1663	541
553	20231213	094700	103450321	1665	1665	1665	1665	13
554	20231213	094600	103428676	1665	1666	1666	1665	46
555	20231213	094500	103352071	1662	1665	1665	1662	309
556	20231213	094400	102838039	1665	1666	1666	1665	313
557	20231213	094300	102316794	1666	1666	1667	1662	4444
558	20231213	094200	94922225	1665	1665	1665	1664	809
559	20231213	094100	93575250	1665	1665	1665	1664	1382
560	20231213	094000	91274401	1665	1667	1668	1665	33
561	20231213	093900	91219448	1666	1666	1666	1666	43
562	20231213	093800	91147810	1665	1666	1666	1665	315
563	20231213	093700	90623324	1667	1670	1671	1667	2406
564	20231213	093600	86608163	1673	1671	1673	1670	338
565	20231213	093500	86043693	1670	1673	1673	1670	2579
566	20231213	093400	81734150	1674	1674	1674	1674	0
567	20231213	093300	81734150	1674	1674	1674	1674	1
568	20231213	093200	81732476	1674	1674	1674	1674	0
569	20231213	093100	81732476	1674	1674	1674	1674	1
570	20231213	093000	81730802	1673	1673	1673	1673	610
571	20231213	092900	80710272	1673	1673	1673	1673	0
572	20231213	092800	80710272	1673	1673	1673	1673	0
573	20231213	092700	80710272	1673	1673	1673	1673	0
574	20231213	092600	80710272	1673	1672	1673	1672	1668
575	20231213	092500	77920708	1672	1676	1676	1672	960
576	20231213	092400	76314892	1676	1676	1676	1676	482
577	20231213	092300	75507060	1676	1676	1676	1676	1067
578	20231213	092200	73718768	1676	1683	1683	1671	17498
579	20231213	092100	44326711	1682	1682	1683	1682	43
580	20231213	092000	44254384	1683	1684	1684	1682	2273
581	20231213	091900	40428762	1683	1687	1687	1683	1456
582	20231213	091800	37976963	1687	1687	1687	1687	1
583	20231213	091700	37975276	1685	1685	1685	1685	1193
584	20231213	091600	35965071	1685	1686	1686	1685	711
585	20231213	091500	34766859	1686	1686	1686	1686	81
586	20231213	091400	34630293	1686	1689	1689	1685	250
587	20231213	091300	34208829	1690	1685	1690	1685	1001
588	20231213	091200	32522139	1685	1688	1688	1685	6337
589	20231213	091100	21837096	1688	1688	1688	1688	0
590	20231213	091000	21837096	1688	1689	1689	1688	529
591	20231213	090900	20944143	1689	1691	1691	1689	450
592	20231213	090800	20184090	1689	1689	1689	1689	6
593	20231213	090700	20173956	1690	1690	1690	1687	249
594	20231213	090600	19753551	1687	1691	1691	1687	3011
595	20231213	090500	14667137	1704	1704	1704	1704	0
596	20231213	090400	14667137	1704	1698	1710	1690	868
597	20231213	090300	13198790	1701	1712	1712	1701	222
598	20231213	090200	12820750	1714	1714	1714	1714	0
599	20231213	090100	12820750	1714	1707	1714	1707	2290
600	20231213	090000	8902564	1713	1690	1713	1690	5267