KissMeData/065440/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194100	299149025	1869	1869	1869	1869	774
3	20231211	194000	299149025	1869	1869	1869	1869	0
4	20231211	193900	299149025	1869	1869	1869	1869	0
5	20231211	193800	299149025	1869	1869	1869	1869	0
6	20231211	193700	299149025	1869	1869	1869	1869	0
7	20231211	193600	299149025	1869	1869	1869	1869	0
8	20231211	193500	299149025	1869	1869	1869	1869	0
9	20231211	193400	299149025	1869	1869	1869	1869	0
10	20231211	193300	299149025	1869	1869	1869	1869	0
11	20231211	193200	299149025	1869	1869	1869	1869	0
12	20231211	193100	299149025	1869	1869	1869	1869	0
13	20231211	193000	299149025	1869	1869	1869	1869	0
14	20231211	192900	299149025	1869	1869	1869	1869	0
15	20231211	192800	299149025	1869	1869	1869	1869	0
16	20231211	192700	299149025	1869	1869	1869	1869	0
17	20231211	192600	299149025	1869	1869	1869	1869	0
18	20231211	192500	299149025	1869	1869	1869	1869	0
19	20231211	192400	299149025	1869	1869	1869	1869	0
20	20231211	192300	299149025	1869	1869	1869	1869	0
21	20231211	192200	299149025	1869	1869	1869	1869	0
22	20231211	192100	299149025	1869	1869	1869	1869	0
23	20231211	192000	299149025	1869	1869	1869	1869	0
24	20231211	191900	299149025	1869	1869	1869	1869	0
25	20231211	191800	299149025	1869	1869	1869	1869	0
26	20231211	191700	299149025	1869	1869	1869	1869	0
27	20231211	191600	299149025	1869	1869	1869	1869	0
28	20231211	191500	299149025	1869	1869	1869	1869	0
29	20231211	191400	299149025	1869	1869	1869	1869	0
30	20231211	191300	299149025	1869	1869	1869	1869	0
31	20231211	191200	299149025	1869	1869	1869	1869	0
32	20231211	191100	299149025	1869	1869	1869	1869	774
33	20231211	191000	299149025	1869	1869	1869	1869	0
34	20231211	190900	299149025	1869	1869	1869	1869	0
35	20231211	190800	299149025	1869	1869	1869	1869	0
36	20231211	190700	299149025	1869	1869	1869	1869	0
37	20231211	190600	299149025	1869	1869	1869	1869	0
38	20231211	190500	299149025	1869	1869	1869	1869	0
39	20231211	190400	299149025	1869	1869	1869	1869	0
40	20231211	190300	299149025	1869	1869	1869	1869	0
41	20231211	190200	299149025	1869	1869	1869	1869	0
42	20231211	190100	299149025	1869	1869	1869	1869	0
43	20231211	190000	299149025	1869	1869	1869	1869	0
44	20231211	185900	299149025	1869	1869	1869	1869	0
45	20231211	185800	299149025	1869	1869	1869	1869	0
46	20231211	185700	299149025	1869	1869	1869	1869	0
47	20231211	185600	299149025	1869	1869	1869	1869	0
48	20231211	185500	299149025	1869	1869	1869	1869	0
49	20231211	185400	299149025	1869	1869	1869	1869	0
50	20231211	185300	299149025	1869	1869	1869	1869	0
51	20231211	185200	299149025	1869	1869	1869	1869	0
52	20231211	185100	299149025	1869	1869	1869	1869	0
53	20231211	185000	299149025	1869	1869	1869	1869	0
54	20231211	184900	299149025	1869	1869	1869	1869	0
55	20231211	184800	299149025	1869	1869	1869	1869	0
56	20231211	184700	299149025	1869	1869	1869	1869	0
57	20231211	184600	299149025	1869	1869	1869	1869	0
58	20231211	184500	299149025	1869	1869	1869	1869	0
59	20231211	184400	299149025	1869	1869	1869	1869	0
60	20231211	184300	299149025	1869	1869	1869	1869	0
61	20231211	184200	299149025	1869	1869	1869	1869	0
62	20231211	184100	299149025	1869	1869	1869	1869	774
63	20231211	184000	299149025	1869	1869	1869	1869	0
64	20231211	183900	299149025	1869	1869	1869	1869	0
65	20231211	183800	299149025	1869	1869	1869	1869	0
66	20231211	183700	299149025	1869	1869	1869	1869	0
67	20231211	183600	299149025	1869	1869	1869	1869	0
68	20231211	183500	299149025	1869	1869	1869	1869	0
69	20231211	183400	299149025	1869	1869	1869	1869	0
70	20231211	183300	299149025	1869	1869	1869	1869	0
71	20231211	183200	299149025	1869	1869	1869	1869	0
72	20231211	183100	299149025	1869	1869	1869	1869	0
73	20231211	183000	299149025	1869	1869	1869	1869	0
74	20231211	182900	299149025	1869	1869	1869	1869	0
75	20231211	182800	299149025	1869	1869	1869	1869	0
76	20231211	182700	299149025	1869	1869	1869	1869	0
77	20231211	182600	299149025	1869	1869	1869	1869	0
78	20231211	182500	299149025	1869	1869	1869	1869	0
79	20231211	182400	299149025	1869	1869	1869	1869	0
80	20231211	182300	299149025	1869	1869	1869	1869	0
81	20231211	182200	299149025	1869	1869	1869	1869	0
82	20231211	182100	299149025	1869	1869	1869	1869	0
83	20231211	182000	299149025	1869	1869	1869	1869	0
84	20231211	181900	299149025	1869	1869	1869	1869	0
85	20231211	181800	299149025	1869	1869	1869	1869	0
86	20231211	181700	299149025	1869	1869	1869	1869	0
87	20231211	181600	299149025	1869	1869	1869	1869	0
88	20231211	181500	299149025	1869	1869	1869	1869	0
89	20231211	181400	299149025	1869	1869	1869	1869	0
90	20231211	181300	299149025	1869	1869	1869	1869	0
91	20231211	181200	299149025	1869	1869	1869	1869	0
92	20231211	181100	299149025	1869	1869	1869	1869	774
93	20231211	181000	299149025	1869	1869	1869	1869	0
94	20231211	180900	299149025	1869	1869	1869	1869	0
95	20231211	180800	299149025	1869	1869	1869	1869	0
96	20231211	180700	299149025	1869	1869	1869	1869	0
97	20231211	180600	299149025	1869	1869	1869	1869	0
98	20231211	180500	299149025	1869	1869	1869	1869	0
99	20231211	180400	299149025	1869	1869	1869	1869	0
100	20231211	180300	299149025	1869	1869	1869	1869	0
101	20231211	180200	299149025	1869	1869	1869	1869	0
102	20231211	180100	299149025	1869	1869	1869	1869	0
103	20231211	180000	299149025	1869	1869	1869	1869	0
104	20231211	175900	299149025	1869	1869	1869	1869	0
105	20231211	175800	299149025	1869	1869	1869	1869	0
106	20231211	175700	299149025	1869	1869	1869	1869	0
107	20231211	175600	299149025	1869	1869	1869	1869	0
108	20231211	175500	299149025	1869	1869	1869	1869	0
109	20231211	175400	299149025	1869	1869	1869	1869	0
110	20231211	175300	299149025	1869	1869	1869	1869	0
111	20231211	175200	299149025	1869	1869	1869	1869	0
112	20231211	175100	299149025	1869	1869	1869	1869	0
113	20231211	175000	299149025	1869	1869	1869	1869	0
114	20231211	174900	299149025	1869	1869	1869	1869	0
115	20231211	174800	299149025	1869	1869	1869	1869	0
116	20231211	174700	299149025	1869	1869	1869	1869	0
117	20231211	174600	299149025	1869	1869	1869	1869	0
118	20231211	174500	299149025	1869	1869	1869	1869	0
119	20231211	174400	299149025	1869	1869	1869	1869	0
120	20231211	174300	299149025	1869	1869	1869	1869	0
121	20231211	174200	299149025	1869	1869	1869	1869	0
122	20231211	174100	299149025	1869	1869	1869	1869	774
123	20231211	174000	299149025	1869	1869	1869	1869	0
124	20231211	173900	299149025	1869	1869	1869	1869	0
125	20231211	173800	299149025	1869	1869	1869	1869	0
126	20231211	173700	299149025	1869	1869	1869	1869	0
127	20231211	173600	299149025	1869	1869	1869	1869	0
128	20231211	173500	299149025	1869	1869	1869	1869	0
129	20231211	173400	299149025	1869	1869	1869	1869	0
130	20231211	173300	299149025	1869	1869	1869	1869	0
131	20231211	173200	299149025	1869	1869	1869	1869	0
132	20231211	173100	299149025	1869	1869	1869	1869	0
133	20231211	173000	299149025	1869	1869	1869	1869	0
134	20231211	172900	299149025	1869	1869	1869	1869	0
135	20231211	172800	299149025	1869	1869	1869	1869	0
136	20231211	172700	299149025	1869	1869	1869	1869	0
137	20231211	172600	299149025	1869	1869	1869	1869	0
138	20231211	172500	299149025	1869	1869	1869	1869	0
139	20231211	172400	299149025	1869	1869	1869	1869	0
140	20231211	172300	299149025	1869	1869	1869	1869	0
141	20231211	172200	299149025	1869	1869	1869	1869	0
142	20231211	172100	299149025	1869	1869	1869	1869	0
143	20231211	172000	299149025	1869	1869	1869	1869	0
144	20231211	171900	299149025	1869	1869	1869	1869	0
145	20231211	171800	299149025	1869	1869	1869	1869	0
146	20231211	171700	299149025	1869	1869	1869	1869	0
147	20231211	171600	299149025	1869	1869	1869	1869	0
148	20231211	171500	299149025	1869	1869	1869	1869	0
149	20231211	171400	299149025	1869	1869	1869	1869	0
150	20231211	171300	299149025	1869	1869	1869	1869	0
151	20231211	171200	299149025	1869	1869	1869	1869	0
152	20231211	171100	299149025	1869	1869	1869	1869	774
153	20231211	171000	299149025	1869	1869	1869	1869	0
154	20231211	170900	299149025	1869	1869	1869	1869	0
155	20231211	170800	299149025	1869	1869	1869	1869	0
156	20231211	170700	299149025	1869	1869	1869	1869	0
157	20231211	170600	299149025	1869	1869	1869	1869	0
158	20231211	170500	299149025	1869	1869	1869	1869	0
159	20231211	170400	299149025	1869	1869	1869	1869	0
160	20231211	170300	299149025	1869	1869	1869	1869	0
161	20231211	170200	299149025	1869	1869	1869	1869	0
162	20231211	170100	299149025	1869	1869	1869	1869	0
163	20231211	170000	299149025	1869	1869	1869	1869	0
164	20231211	165900	299149025	1869	1869	1869	1869	0
165	20231211	165800	299149025	1869	1869	1869	1869	0
166	20231211	165700	299149025	1869	1869	1869	1869	0
167	20231211	165600	299149025	1869	1869	1869	1869	0
168	20231211	165500	299149025	1869	1869	1869	1869	0
169	20231211	165400	299149025	1869	1869	1869	1869	0
170	20231211	165300	299149025	1869	1869	1869	1869	0
171	20231211	165200	299149025	1869	1869	1869	1869	0
172	20231211	165100	299149025	1869	1869	1869	1869	0
173	20231211	165000	299149025	1869	1869	1869	1869	0
174	20231211	164900	299149025	1869	1869	1869	1869	0
175	20231211	164800	299149025	1869	1869	1869	1869	0
176	20231211	164700	299149025	1869	1869	1869	1869	0
177	20231211	164600	299149025	1869	1869	1869	1869	0
178	20231211	164500	299149025	1869	1869	1869	1869	0
179	20231211	164400	299149025	1869	1869	1869	1869	0
180	20231211	164300	299149025	1869	1869	1869	1869	0
181	20231211	164200	299149025	1869	1869	1869	1869	0
182	20231211	164100	299149025	1869	1869	1869	1869	774
183	20231211	164000	299149025	1869	1869	1869	1869	0
184	20231211	163900	299149025	1869	1869	1869	1869	0
185	20231211	163800	299149025	1869	1869	1869	1869	0
186	20231211	163700	299149025	1869	1869	1869	1869	0
187	20231211	163600	299149025	1869	1869	1869	1869	0
188	20231211	163500	299149025	1869	1869	1869	1869	0
189	20231211	163400	299149025	1869	1869	1869	1869	0
190	20231211	163300	299149025	1869	1869	1869	1869	0
191	20231211	163200	299149025	1869	1869	1869	1869	0
192	20231211	163100	299149025	1869	1869	1869	1869	0
193	20231211	163000	299149025	1869	1869	1869	1869	0
194	20231211	162900	299149025	1869	1869	1869	1869	0
195	20231211	162800	299149025	1869	1869	1869	1869	0
196	20231211	162700	299149025	1869	1869	1869	1869	0
197	20231211	162600	299149025	1869	1869	1869	1869	0
198	20231211	162500	299149025	1869	1869	1869	1869	0
199	20231211	162400	299149025	1869	1869	1869	1869	0
200	20231211	162300	299149025	1869	1869	1869	1869	0
201	20231211	162200	299149025	1869	1869	1869	1869	0
202	20231211	162100	299149025	1869	1869	1869	1869	0
203	20231211	162000	299149025	1869	1869	1869	1869	0
204	20231211	161900	299149025	1869	1869	1869	1869	0
205	20231211	161800	299149025	1869	1869	1869	1869	0
206	20231211	161700	299149025	1869	1869	1869	1869	0
207	20231211	161600	299149025	1869	1869	1869	1869	0
208	20231211	161500	299149025	1869	1869	1869	1869	0
209	20231211	161400	299149025	1869	1869	1869	1869	0
210	20231211	161300	299149025	1869	1869	1869	1869	0
211	20231211	161200	299149025	1869	1869	1869	1869	0
212	20231211	161100	299149025	1869	1869	1869	1869	774
213	20231211	161000	299149025	1869	1869	1869	1869	0
214	20231211	160900	299149025	1869	1869	1869	1869	0
215	20231211	160800	299149025	1869	1869	1869	1869	0
216	20231211	160700	299149025	1869	1869	1869	1869	0
217	20231211	160600	299149025	1869	1869	1869	1869	0
218	20231211	160500	299149025	1869	1869	1869	1869	0
219	20231211	160400	299149025	1869	1869	1869	1869	0
220	20231211	160300	299149025	1869	1869	1869	1869	0
221	20231211	160200	299149025	1869	1869	1869	1869	0
222	20231211	160100	299149025	1869	1869	1869	1869	0
223	20231211	160000	299149025	1869	1869	1869	1869	0
224	20231211	155900	299149025	1869	1869	1869	1869	0
225	20231211	155800	299149025	1869	1869	1869	1869	0
226	20231211	155700	299149025	1869	1869	1869	1869	0
227	20231211	155600	299149025	1869	1869	1869	1869	0
228	20231211	155500	299149025	1869	1869	1869	1869	0
229	20231211	155400	299149025	1869	1869	1869	1869	0
230	20231211	155300	299149025	1869	1869	1869	1869	0
231	20231211	155200	299149025	1869	1869	1869	1869	0
232	20231211	155100	299149025	1869	1869	1869	1869	0
233	20231211	155000	299149025	1869	1869	1869	1869	0
234	20231211	154900	299149025	1869	1869	1869	1869	0
235	20231211	154800	299149025	1869	1869	1869	1869	0
236	20231211	154700	299149025	1869	1869	1869	1869	0
237	20231211	154600	299149025	1869	1869	1869	1869	0
238	20231211	154500	299149025	1869	1869	1869	1869	0
239	20231211	154400	299149025	1869	1869	1869	1869	0
240	20231211	154300	299149025	1869	1869	1869	1869	0
241	20231211	154200	299149025	1869	1869	1869	1869	0
242	20231211	154100	299149025	1869	1869	1869	1869	774
243	20231211	154000	299149025	1869	1869	1869	1869	0
244	20231211	153900	299149025	1869	1869	1869	1869	0
245	20231211	153800	299149025	1869	1869	1869	1869	0
246	20231211	153700	299149025	1869	1869	1869	1869	0
247	20231211	153600	299149025	1869	1869	1869	1869	0
248	20231211	153500	299149025	1869	1869	1869	1869	0
249	20231211	153400	299149025	1869	1869	1869	1869	0
250	20231211	153300	299149025	1869	1869	1869	1869	0
251	20231211	153200	299149025	1869	1869	1869	1869	0
252	20231211	153100	299149025	1869	1869	1869	1869	0
253	20231211	153000	299149025	1869	1869	1869	1869	774
254	20231211	152900	297702419	1862	1862	1862	1862	0
255	20231211	152800	297702419	1862	1862	1862	1862	0
256	20231211	152700	297702419	1862	1862	1862	1862	0
257	20231211	152600	297702419	1862	1862	1862	1862	0
258	20231211	152500	297702419	1862	1862	1862	1862	0
259	20231211	152400	297702419	1862	1862	1862	1862	0
260	20231211	152300	297702419	1862	1862	1862	1862	0
261	20231211	152200	297702419	1862	1862	1862	1862	0
262	20231211	152100	297702419	1862	1862	1862	1862	0
263	20231211	152000	297702419	1862	1862	1862	1862	0
264	20231211	151900	297702419	1862	1870	1870	1862	3637
265	20231211	151800	290925497	1870	1870	1870	1870	1
266	20231211	151700	290923627	1870	1870	1870	1870	3
267	20231211	151600	290918017	1870	1870	1870	1870	0
268	20231211	151500	290918017	1870	1870	1870	1870	0
269	20231211	151400	290918017	1870	1867	1870	1866	11
270	20231211	151300	290897485	1870	1870	1870	1870	0
271	20231211	151200	290897485	1870	1870	1870	1870	5
272	20231211	151100	290888135	1870	1866	1870	1866	1048
273	20231211	151000	288932563	1866	1868	1870	1866	1420
274	20231211	150900	286281637	1870	1869	1870	1869	338
275	20231211	150800	285649914	1868	1868	1869	1868	191
276	20231211	150700	285293125	1868	1869	1869	1868	158
277	20231211	150600	284997828	1869	1869	1869	1869	0
278	20231211	150500	284997828	1869	1870	1870	1869	159
279	20231211	150400	284700507	1870	1870	1870	1870	0
280	20231211	150300	284700507	1870	1870	1870	1870	6
281	20231211	150200	284689287	1870	1870	1870	1870	55
282	20231211	150100	284586437	1870	1869	1870	1868	1201
283	20231211	150000	282342951	1870	1869	1870	1869	201
284	20231211	145900	281967281	1870	1870	1870	1870	0
285	20231211	145800	281967281	1870	1870	1870	1870	5
286	20231211	145700	281957931	1870	1869	1870	1869	129
287	20231211	145600	281716800	1870	1870	1870	1870	16
288	20231211	145500	281686880	1874	1874	1874	1874	0
289	20231211	145400	281686880	1874	1874	1874	1874	0
290	20231211	145300	281686880	1874	1874	1874	1874	0
291	20231211	145200	281686880	1874	1874	1874	1874	0
292	20231211	145100	281686880	1874	1874	1874	1874	10
293	20231211	145000	281668140	1874	1874	1874	1874	0
294	20231211	144900	281668140	1874	1869	1874	1869	859
295	20231211	144800	280062659	1869	1869	1869	1869	0
296	20231211	144700	280062659	1869	1869	1869	1869	524
297	20231211	144600	279083303	1869	1869	1869	1869	0
298	20231211	144500	279083303	1869	1870	1870	1869	106
299	20231211	144400	278885155	1871	1872	1872	1871	192
300	20231211	144300	278525914	1873	1873	1873	1873	2
301	20231211	144200	278522168	1871	1871	1871	1871	0
302	20231211	144100	278522168	1871	1871	1871	1871	0
303	20231211	144000	278522168	1871	1871	1871	1871	0
304	20231211	143900	278522168	1871	1871	1871	1871	46
305	20231211	143800	278436102	1871	1872	1872	1871	300
306	20231211	143700	277874788	1874	1874	1874	1874	5
307	20231211	143600	277865418	1875	1875	1875	1875	0
308	20231211	143500	277865418	1875	1875	1875	1875	25
309	20231211	143400	277818543	1875	1875	1875	1875	119
310	20231211	143300	277595418	1875	1875	1875	1875	9
311	20231211	143200	277578543	1875	1874	1875	1874	120
312	20231211	143100	277353643	1874	1874	1874	1874	0
313	20231211	143000	277353643	1874	1874	1874	1874	0
314	20231211	142900	277353643	1874	1874	1874	1874	2
315	20231211	142800	277349895	1869	1870	1870	1869	33
316	20231211	142700	277288198	1869	1869	1869	1869	0
317	20231211	142600	277288198	1869	1872	1872	1869	4043
318	20231211	142500	269726380	1872	1872	1872	1872	100
319	20231211	142400	269539180	1872	1872	1872	1872	896
320	20231211	142300	267861868	1876	1876	1876	1876	0
321	20231211	142200	267861868	1876	1876	1876	1876	0
322	20231211	142100	267861868	1876	1876	1876	1876	3
323	20231211	142000	267856240	1876	1876	1876	1876	5
324	20231211	141900	267846860	1876	1876	1876	1876	35
325	20231211	141800	267781200	1876	1876	1876	1876	0
326	20231211	141700	267781200	1876	1876	1876	1876	2000
327	20231211	141600	264029200	1875	1875	1875	1875	0
328	20231211	141500	264029200	1875	1875	1875	1875	0
329	20231211	141400	264029200	1875	1875	1875	1875	0
330	20231211	141300	264029200	1875	1875	1875	1875	0
331	20231211	141200	264029200	1875	1875	1875	1875	534
332	20231211	141100	263027950	1871	1871	1871	1871	0
333	20231211	141000	263027950	1871	1871	1871	1871	400
334	20231211	140900	262279550	1871	1871	1871	1871	0
335	20231211	140800	262279550	1871	1871	1871	1871	0
336	20231211	140700	262279550	1871	1872	1872	1871	2596
337	20231211	140600	257419866	1872	1873	1873	1872	202
338	20231211	140500	257041719	1873	1873	1873	1872	240
339	20231211	140400	256592207	1873	1872	1873	1872	25
340	20231211	140300	256545388	1872	1872	1872	1872	10
341	20231211	140200	256526668	1872	1872	1872	1872	160
342	20231211	140100	256227148	1872	1873	1873	1872	114
343	20231211	140000	256013630	1872	1872	1872	1872	0
344	20231211	135900	256013630	1872	1872	1872	1872	0
345	20231211	135800	256013630	1872	1872	1872	1872	0
346	20231211	135700	256013630	1872	1875	1875	1872	1488
347	20231211	135600	253227523	1876	1876	1876	1876	0
348	20231211	135500	253227523	1876	1876	1876	1876	0
349	20231211	135400	253227523	1876	1876	1876	1876	0
350	20231211	135300	253227523	1876	1876	1876	1876	1
351	20231211	135200	253225647	1877	1877	1877	1877	0
352	20231211	135100	253225647	1877	1877	1877	1877	0
353	20231211	135000	253225647	1877	1877	1877	1877	0
354	20231211	134900	253225647	1877	1877	1877	1877	0
355	20231211	134800	253225647	1877	1877	1877	1877	0
356	20231211	134700	253225647	1877	1877	1877	1877	0
357	20231211	134600	253225647	1877	1877	1877	1877	0
358	20231211	134500	253225647	1877	1877	1877	1877	0
359	20231211	134400	253225647	1877	1878	1878	1877	2
360	20231211	134300	253221892	1879	1879	1879	1879	1
361	20231211	134200	253220013	1873	1873	1873	1873	3
362	20231211	134100	253214394	1881	1881	1881	1881	0
363	20231211	134000	253214394	1881	1881	1881	1881	0
364	20231211	133900	253214394	1881	1881	1881	1881	0
365	20231211	133800	253214394	1881	1881	1881	1881	0
366	20231211	133700	253214394	1881	1881	1881	1881	0
367	20231211	133600	253214394	1881	1881	1881	1881	50
368	20231211	133500	253120344	1881	1881	1881	1881	75
369	20231211	133400	252979269	1882	1884	1884	1872	938
370	20231211	133300	251219158	1873	1880	1884	1872	5858
371	20231211	133200	240210049	1880	1878	1880	1878	1300
372	20231211	133100	237767379	1879	1879	1879	1879	0
373	20231211	133000	237767379	1879	1879	1879	1879	0
374	20231211	132900	237767379	1879	1879	1879	1879	0
375	20231211	132800	237767379	1879	1879	1879	1879	0
376	20231211	132700	237767379	1879	1879	1879	1879	0
377	20231211	132600	237767379	1879	1879	1879	1879	0
378	20231211	132500	237767379	1879	1879	1879	1879	10
379	20231211	132400	237748589	1874	1874	1874	1874	5
380	20231211	132300	237739219	1873	1873	1873	1873	0
381	20231211	132200	237739219	1873	1873	1873	1873	0
382	20231211	132100	237739219	1873	1873	1873	1873	0
383	20231211	132000	237739219	1873	1874	1874	1873	54
384	20231211	131900	237638053	1875	1875	1875	1875	0
385	20231211	131800	237638053	1875	1875	1875	1875	197
386	20231211	131700	237268678	1875	1875	1875	1875	0
387	20231211	131600	237268678	1875	1873	1875	1873	1696
388	20231211	131500	234090255	1874	1875	1875	1874	571
389	20231211	131400	233020020	1876	1876	1876	1876	704
390	20231211	131300	231699316	1876	1878	1878	1876	304
391	20231211	131200	231128904	1879	1879	1880	1879	11994
392	20231211	131100	208592177	1880	1880	1880	1880	1362
393	20231211	131000	206031617	1880	1880	1880	1880	545
394	20231211	130900	205007017	1882	1884	1884	1882	1236
395	20231211	130800	202680849	1884	1884	1886	1884	182
396	20231211	130700	202337959	1887	1887	1887	1887	102
397	20231211	130600	202145485	1887	1888	1888	1887	56
398	20231211	130500	202039811	1887	1887	1887	1887	414
399	20231211	130400	201258593	1887	1887	1887	1887	0
400	20231211	130300	201258593	1887	1887	1887	1887	99
401	20231211	130200	201071780	1887	1887	1887	1887	0
402	20231211	130100	201071780	1887	1887	1887	1887	0
403	20231211	130000	201071780	1887	1887	1887	1880	1256
404	20231211	125900	198705479	1887	1887	1887	1887	297
405	20231211	125800	198145040	1887	1886	1887	1886	1564
406	20231211	125700	195194633	1885	1884	1886	1884	684
407	20231211	125600	193905293	1885	1882	1885	1882	9
408	20231211	125500	193888352	1882	1882	1882	1882	3
409	20231211	125400	193882706	1885	1885	1885	1885	0
410	20231211	125300	193882706	1885	1885	1885	1885	10
411	20231211	125200	193863856	1885	1885	1885	1885	0
412	20231211	125100	193863856	1885	1885	1885	1885	4
413	20231211	125000	193856316	1884	1883	1884	1883	3880
414	20231211	124900	186550275	1883	1883	1883	1883	15
415	20231211	124800	186522030	1883	1883	1883	1883	0
416	20231211	124700	186522030	1883	1883	1883	1883	50
417	20231211	124600	186427880	1883	1883	1883	1883	330
418	20231211	124500	185806490	1883	1880	1883	1880	2930
419	20231211	124400	180290535	1880	1880	1880	1880	0
420	20231211	124300	180290535	1880	1880	1880	1880	0
421	20231211	124200	180290535	1880	1880	1880	1880	0
422	20231211	124100	180290535	1880	1879	1880	1879	346
423	20231211	124000	179640114	1879	1879	1879	1879	6
424	20231211	123900	179628840	1880	1880	1880	1880	0
425	20231211	123800	179628840	1880	1873	1880	1873	4528
426	20231211	123700	171131548	1871	1871	1871	1871	5
427	20231211	123600	171122193	1870	1870	1870	1870	0
428	20231211	123500	171122193	1870	1870	1870	1870	0
429	20231211	123400	171122193	1870	1870	1870	1870	0
430	20231211	123300	171122193	1870	1870	1870	1870	0
431	20231211	123200	171122193	1870	1873	1873	1870	93
432	20231211	123100	170948010	1873	1873	1873	1873	0
433	20231211	123000	170948010	1873	1873	1873	1873	9
434	20231211	122900	170931153	1874	1874	1874	1874	0
435	20231211	122800	170931153	1874	1874	1874	1874	0
436	20231211	122700	170931153	1874	1874	1874	1874	0
437	20231211	122600	170931153	1874	1874	1874	1874	0
438	20231211	122500	170931153	1874	1874	1874	1874	0
439	20231211	122400	170931153	1874	1874	1874	1874	0
440	20231211	122300	170931153	1874	1874	1874	1874	0
441	20231211	122200	170931153	1874	1874	1874	1874	1
442	20231211	122100	170929279	1871	1873	1873	1871	327
443	20231211	122000	170317390	1871	1871	1871	1871	0
444	20231211	121900	170317390	1871	1871	1871	1871	0
445	20231211	121800	170317390	1871	1871	1871	1871	0
446	20231211	121700	170317390	1871	1871	1871	1871	1
447	20231211	121600	170315519	1871	1871	1871	1871	0
448	20231211	121500	170315519	1871	1871	1871	1871	11
449	20231211	121400	170294938	1871	1871	1871	1871	100
450	20231211	121300	170107838	1873	1873	1873	1873	898
451	20231211	121200	168425884	1873	1873	1873	1873	0
452	20231211	121100	168425884	1873	1873	1873	1873	1
453	20231211	121000	168424011	1874	1874	1874	1874	0
454	20231211	120900	168424011	1874	1874	1874	1874	0
455	20231211	120800	168424011	1874	1874	1874	1874	0
456	20231211	120700	168424011	1874	1874	1874	1874	0
457	20231211	120600	168424011	1874	1874	1874	1874	0
458	20231211	120500	168424011	1874	1875	1875	1874	1889
459	20231211	120400	164882764	1875	1872	1875	1872	57
460	20231211	120300	164775892	1872	1872	1872	1872	0
461	20231211	120200	164775892	1872	1872	1872	1872	0
462	20231211	120100	164775892	1872	1872	1872	1872	0
463	20231211	120000	164775892	1872	1872	1872	1872	49
464	20231211	115900	164684164	1872	1872	1872	1872	0
465	20231211	115800	164684164	1872	1872	1872	1872	0
466	20231211	115700	164684164	1872	1872	1872	1872	0
467	20231211	115600	164684164	1872	1872	1872	1872	110
468	20231211	115500	164478244	1877	1877	1877	1877	0
469	20231211	115400	164478244	1877	1877	1877	1877	30
470	20231211	115300	164421934	1872	1872	1872	1872	0
471	20231211	115200	164421934	1872	1872	1872	1872	390
472	20231211	115100	163691854	1872	1872	1872	1872	1
473	20231211	115000	163689982	1869	1869	1869	1869	0
474	20231211	114900	163689982	1869	1869	1869	1869	0
475	20231211	114800	163689982	1869	1869	1869	1869	33
476	20231211	114700	163628305	1869	1869	1869	1869	0
477	20231211	114600	163628305	1869	1869	1869	1869	130
478	20231211	114500	163385335	1870	1870	1870	1870	229
479	20231211	114400	162957105	1870	1870	1870	1870	0
480	20231211	114300	162957105	1870	1870	1870	1870	6
481	20231211	114200	162945885	1870	1871	1871	1870	306
482	20231211	114100	162373660	1871	1871	1871	1871	99
483	20231211	114000	162188431	1871	1871	1871	1871	1
484	20231211	113900	162186560	1871	1871	1872	1871	54
485	20231211	113800	162085524	1872	1872	1872	1871	12
486	20231211	113700	162063062	1872	1871	1872	1871	6
487	20231211	113600	162051831	1871	1871	1871	1871	0
488	20231211	113500	162051831	1871	1871	1871	1871	2
489	20231211	113400	162048089	1871	1875	1875	1871	63
490	20231211	113300	161930152	1872	1872	1872	1872	5
491	20231211	113200	161920792	1872	1872	1872	1872	0
492	20231211	113100	161920792	1872	1872	1872	1872	0
493	20231211	113000	161920792	1872	1872	1872	1872	10
494	20231211	112900	161902072	1872	1872	1872	1872	0
495	20231211	112800	161902072	1872	1873	1873	1872	847
496	20231211	112700	160316144	1873	1873	1873	1873	0
497	20231211	112600	160316144	1873	1873	1873	1873	0
498	20231211	112500	160316144	1873	1873	1873	1873	1098
499	20231211	112400	158259590	1873	1873	1873	1873	0
500	20231211	112300	158259590	1873	1873	1873	1873	0
501	20231211	112200	158259590	1873	1873	1873	1873	80
502	20231211	112100	158109750	1874	1874	1874	1874	536
503	20231211	112000	157105286	1874	1879	1879	1874	450
504	20231211	111900	156260236	1879	1878	1879	1878	600
505	20231211	111800	155133385	1878	1878	1878	1878	250
506	20231211	111700	154663885	1878	1878	1878	1878	100
507	20231211	111600	154476085	1876	1876	1876	1876	180
508	20231211	111500	154138405	1878	1878	1878	1878	27
509	20231211	111400	154087699	1879	1879	1879	1879	0
510	20231211	111300	154087699	1879	1879	1879	1879	0
511	20231211	111200	154087699	1879	1879	1879	1879	150
512	20231211	111100	153805849	1879	1874	1879	1874	1717
513	20231211	111000	150587154	1874	1875	1875	1874	530
514	20231211	110900	149593843	1876	1880	1880	1876	2539
515	20231211	110800	144830459	1880	1876	1880	1876	22
516	20231211	110700	144789103	1880	1880	1880	1880	0
517	20231211	110600	144789103	1880	1885	1885	1880	2497
518	20231211	110500	140082678	1884	1880	1888	1880	5016
519	20231211	110400	130642837	1881	1880	1881	1880	3045
520	20231211	110300	124917534	1873	1869	1880	1869	18623
521	20231211	110200	90046052	1868	1868	1868	1868	1260
522	20231211	110100	87692372	1868	1868	1868	1868	50
523	20231211	110000	87598972	1869	1869	1869	1869	0
524	20231211	105900	87598972	1869	1869	1869	1869	50
525	20231211	105800	87505522	1869	1869	1869	1868	120
526	20231211	105700	87281243	1869	1869	1869	1869	0
527	20231211	105600	87281243	1869	1869	1869	1869	20
528	20231211	105500	87243863	1869	1869	1869	1869	54
529	20231211	105400	87142937	1869	1869	1869	1869	0
530	20231211	105300	87142937	1869	1869	1869	1869	0
531	20231211	105200	87142937	1869	1869	1869	1869	0
532	20231211	105100	87142937	1869	1869	1869	1869	1
533	20231211	105000	87141068	1863	1863	1863	1863	0
534	20231211	104900	87141068	1863	1863	1863	1863	310
535	20231211	104800	86563538	1863	1865	1865	1863	1577
536	20231211	104700	83623473	1869	1869	1869	1869	0
537	20231211	104600	83623473	1869	1869	1869	1869	0
538	20231211	104500	83623473	1869	1869	1869	1869	110
539	20231211	104400	83417883	1870	1870	1870	1870	0
540	20231211	104300	83417883	1870	1863	1870	1863	130
541	20231211	104200	83174818	1863	1863	1863	1863	0
542	20231211	104100	83174818	1863	1863	1863	1863	0
543	20231211	104000	83174818	1863	1866	1866	1863	1000
544	20231211	103900	81309543	1870	1870	1870	1870	4
545	20231211	103800	81302063	1870	1870	1870	1870	20
546	20231211	103700	81264663	1863	1863	1863	1863	0
547	20231211	103600	81264663	1863	1865	1865	1863	400
548	20231211	103500	80519237	1870	1870	1870	1870	0
549	20231211	103400	80519237	1870	1871	1871	1870	67
550	20231211	103300	80393946	1871	1871	1871	1871	40
551	20231211	103200	80319106	1871	1871	1871	1871	0
552	20231211	103100	80319106	1871	1871	1871	1871	0
553	20231211	103000	80319106	1871	1871	1871	1871	314
554	20231211	102900	79731612	1873	1871	1873	1871	616
555	20231211	102800	78578824	1870	1869	1870	1869	907
556	20231211	102700	76882784	1869	1869	1869	1869	100
557	20231211	102600	76695884	1870	1869	1870	1864	2673
558	20231211	102500	71701840	1869	1868	1869	1868	1072
559	20231211	102400	69699272	1864	1864	1864	1864	0
560	20231211	102300	69699272	1864	1864	1864	1864	0
561	20231211	102200	69699272	1864	1864	1864	1864	0
562	20231211	102100	69699272	1864	1864	1864	1864	0
563	20231211	102000	69699272	1864	1864	1864	1864	14
564	20231211	101900	69673176	1868	1868	1868	1868	0
565	20231211	101800	69673176	1868	1868	1868	1868	130
566	20231211	101700	69430336	1869	1869	1869	1869	0
567	20231211	101600	69430336	1869	1869	1869	1869	0
568	20231211	101500	69430336	1869	1869	1869	1869	9
569	20231211	101400	69413515	1869	1869	1869	1869	7
570	20231211	101300	69400432	1869	1869	1869	1869	10
571	20231211	101200	69381742	1869	1869	1869	1869	0
572	20231211	101100	69381742	1869	1869	1869	1869	0
573	20231211	101000	69381742	1869	1869	1869	1869	0
574	20231211	100900	69381742	1869	1869	1869	1869	0
575	20231211	100800	69381742	1869	1869	1869	1869	50
576	20231211	100700	69288292	1869	1869	1869	1869	0
577	20231211	100600	69288292	1869	1869	1869	1869	0
578	20231211	100500	69288292	1869	1869	1869	1869	0
579	20231211	100400	69288292	1869	1869	1869	1869	0
580	20231211	100300	69288292	1869	1869	1869	1869	1
581	20231211	100200	69286423	1864	1864	1864	1864	19
582	20231211	100100	69251007	1864	1865	1865	1864	346
583	20231211	100000	68605966	1864	1864	1864	1864	500
584	20231211	095900	67673966	1862	1862	1862	1862	0
585	20231211	095800	67673966	1862	1862	1862	1862	0
586	20231211	095700	67673966	1862	1863	1863	1862	400
587	20231211	095600	66929005	1862	1867	1867	1862	2581
588	20231211	095500	62119036	1862	1867	1867	1862	367
589	20231211	095400	61434529	1867	1867	1867	1867	41
590	20231211	095300	61357982	1862	1862	1862	1862	400
591	20231211	095200	60613182	1862	1867	1867	1862	1314
592	20231211	095100	58162257	1867	1867	1867	1867	33
593	20231211	095000	58100646	1867	1867	1867	1867	100
594	20231211	094900	57913946	1867	1867	1867	1867	1097
595	20231211	094800	55865847	1867	1867	1867	1867	209
596	20231211	094700	55475644	1870	1870	1870	1870	0
597	20231211	094600	55475644	1870	1870	1870	1870	53
598	20231211	094500	55376534	1870	1870	1870	1870	0
599	20231211	094400	55376534	1870	1870	1870	1870	83
600	20231211	094300	55221324	1870	1870	1870	1870	1080
601	20231211	094200	53201724	1873	1873	1873	1873	60
602	20231211	094100	53089344	1872	1873	1873	1872	655
603	20231211	094000	51863183	1873	1873	1873	1873	0
604	20231211	093900	51863183	1873	1873	1874	1873	213
605	20231211	093800	51464233	1874	1874	1874	1874	2
606	20231211	093700	51460485	1874	1874	1874	1874	499
607	20231211	093600	50525359	1874	1875	1875	1874	828
608	20231211	093500	48973360	1875	1874	1875	1874	4120
609	20231211	093400	41250863	1874	1874	1874	1874	0
610	20231211	093300	41250863	1874	1874	1874	1874	1676
611	20231211	093200	38110039	1874	1874	1874	1874	64
612	20231211	093100	37990103	1874	1867	1874	1867	75
613	20231211	093000	37849581	1867	1867	1867	1867	10
614	20231211	092900	37830911	1867	1867	1867	1867	259
615	20231211	092800	37347358	1874	1874	1874	1874	2
616	20231211	092700	37343610	1875	1875	1875	1875	100
617	20231211	092600	37156110	1875	1875	1875	1872	443
618	20231211	092500	36326685	1875	1872	1875	1871	1670
619	20231211	092400	33198196	1871	1867	1872	1867	902
620	20231211	092300	31510758	1865	1865	1865	1865	2000
621	20231211	092200	27780758	1860	1860	1860	1860	0
622	20231211	092100	27780758	1860	1865	1865	1860	11
623	20231211	092000	27760248	1865	1864	1867	1864	5235
624	20231211	091900	17998744	1864	1864	1864	1864	0
625	20231211	091800	17998744	1864	1860	1864	1860	856
626	20231211	091700	16404008	1860	1860	1860	1860	1033
627	20231211	091600	14482628	1860	1860	1860	1860	0
628	20231211	091500	14482628	1860	1865	1865	1860	740
629	20231211	091400	13102588	1865	1866	1866	1865	105
630	20231211	091300	12906663	1867	1867	1867	1867	4
631	20231211	091200	12899195	1867	1867	1867	1867	1
632	20231211	091100	12897328	1861	1861	1861	1861	29
633	20231211	091000	12843359	1861	1861	1861	1861	100
634	20231211	090900	12657259	1861	1861	1861	1861	11
635	20231211	090800	12636788	1874	1860	1874	1860	2187
636	20231211	090700	8559951	1860	1860	1860	1860	550
637	20231211	090600	7536951	1860	1855	1860	1855	1184
638	20231211	090500	5340131	1860	1860	1860	1860	164
639	20231211	090400	5035091	1860	1860	1860	1860	811
640	20231211	090300	3526631	1860	1859	1865	1859	300
641	20231211	090200	2968494	1860	1860	1860	1860	0
642	20231211	090100	2968494	1860	1851	1860	1851	399
643	20231211	090000	2229297	1850	1842	1850	1842	1210