KissMeData/043260/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192400	190010783	1390	1390	1390	1390	2350
3	20231214	192300	190010783	1390	1390	1390	1390	0
4	20231214	192200	190010783	1390	1390	1390	1390	0
5	20231214	192100	190010783	1390	1390	1390	1390	0
6	20231214	192000	190010783	1390	1390	1390	1390	0
7	20231214	191900	190010783	1390	1390	1390	1390	0
8	20231214	191800	190010783	1390	1390	1390	1390	0
9	20231214	191700	190010783	1390	1390	1390	1390	0
10	20231214	191600	190010783	1390	1390	1390	1390	0
11	20231214	191500	190010783	1390	1390	1390	1390	0
12	20231214	191400	190010783	1390	1390	1390	1390	0
13	20231214	191300	190010783	1390	1390	1390	1390	0
14	20231214	191200	190010783	1390	1390	1390	1390	0
15	20231214	191100	190010783	1390	1390	1390	1390	0
16	20231214	191000	190010783	1390	1390	1390	1390	0
17	20231214	190900	190010783	1390	1390	1390	1390	0
18	20231214	190800	190010783	1390	1390	1390	1390	0
19	20231214	190700	190010783	1390	1390	1390	1390	0
20	20231214	190600	190010783	1390	1390	1390	1390	0
21	20231214	190500	190010783	1390	1390	1390	1390	0
22	20231214	190400	190010783	1390	1390	1390	1390	0
23	20231214	190300	190010783	1390	1390	1390	1390	0
24	20231214	190200	190010783	1390	1390	1390	1390	0
25	20231214	190100	190010783	1390	1390	1390	1390	0
26	20231214	190000	190010783	1390	1390	1390	1390	0
27	20231214	185900	190010783	1390	1390	1390	1390	0
28	20231214	185800	190010783	1390	1390	1390	1390	0
29	20231214	185700	190010783	1390	1390	1390	1390	0
30	20231214	185600	190010783	1390	1390	1390	1390	0
31	20231214	185500	190010783	1390	1390	1390	1390	0
32	20231214	185400	190010783	1390	1390	1390	1390	2350
33	20231214	185300	190010783	1390	1390	1390	1390	0
34	20231214	185200	190010783	1390	1390	1390	1390	0
35	20231214	185100	190010783	1390	1390	1390	1390	0
36	20231214	185000	190010783	1390	1390	1390	1390	0
37	20231214	184900	190010783	1390	1390	1390	1390	0
38	20231214	184800	190010783	1390	1390	1390	1390	0
39	20231214	184700	190010783	1390	1390	1390	1390	0
40	20231214	184600	190010783	1390	1390	1390	1390	0
41	20231214	184500	190010783	1390	1390	1390	1390	0
42	20231214	184400	190010783	1390	1390	1390	1390	0
43	20231214	184300	190010783	1390	1390	1390	1390	0
44	20231214	184200	190010783	1390	1390	1390	1390	0
45	20231214	184100	190010783	1390	1390	1390	1390	0
46	20231214	184000	190010783	1390	1390	1390	1390	0
47	20231214	183900	190010783	1390	1390	1390	1390	0
48	20231214	183800	190010783	1390	1390	1390	1390	0
49	20231214	183700	190010783	1390	1390	1390	1390	0
50	20231214	183600	190010783	1390	1390	1390	1390	0
51	20231214	183500	190010783	1390	1390	1390	1390	0
52	20231214	183400	190010783	1390	1390	1390	1390	0
53	20231214	183300	190010783	1390	1390	1390	1390	0
54	20231214	183200	190010783	1390	1390	1390	1390	0
55	20231214	183100	190010783	1390	1390	1390	1390	0
56	20231214	183000	190010783	1390	1390	1390	1390	0
57	20231214	182900	190010783	1390	1390	1390	1390	0
58	20231214	182800	190010783	1390	1390	1390	1390	0
59	20231214	182700	190010783	1390	1390	1390	1390	0
60	20231214	182600	190010783	1390	1390	1390	1390	0
61	20231214	182500	190010783	1390	1390	1390	1390	0
62	20231214	182400	190010783	1390	1390	1390	1390	2350
63	20231214	182300	190010783	1390	1390	1390	1390	0
64	20231214	182200	190010783	1390	1390	1390	1390	0
65	20231214	182100	190010783	1390	1390	1390	1390	0
66	20231214	182000	190010783	1390	1390	1390	1390	0
67	20231214	181900	190010783	1390	1390	1390	1390	0
68	20231214	181800	190010783	1390	1390	1390	1390	0
69	20231214	181700	190010783	1390	1390	1390	1390	0
70	20231214	181600	190010783	1390	1390	1390	1390	0
71	20231214	181500	190010783	1390	1390	1390	1390	0
72	20231214	181400	190010783	1390	1390	1390	1390	0
73	20231214	181300	190010783	1390	1390	1390	1390	0
74	20231214	181200	190010783	1390	1390	1390	1390	0
75	20231214	181100	190010783	1390	1390	1390	1390	0
76	20231214	181000	190010783	1390	1390	1390	1390	0
77	20231214	180900	190010783	1390	1390	1390	1390	0
78	20231214	180800	190010783	1390	1390	1390	1390	0
79	20231214	180700	190010783	1390	1390	1390	1390	0
80	20231214	180600	190010783	1390	1390	1390	1390	0
81	20231214	180500	190010783	1390	1390	1390	1390	0
82	20231214	180400	190010783	1390	1390	1390	1390	0
83	20231214	180300	190010783	1390	1390	1390	1390	0
84	20231214	180200	190010783	1390	1390	1390	1390	0
85	20231214	180100	190010783	1390	1390	1390	1390	0
86	20231214	180000	190010783	1390	1390	1390	1390	0
87	20231214	175900	190010783	1390	1390	1390	1390	0
88	20231214	175800	190010783	1390	1390	1390	1390	0
89	20231214	175700	190010783	1390	1390	1390	1390	0
90	20231214	175600	190010783	1390	1390	1390	1390	0
91	20231214	175500	190010783	1390	1390	1390	1390	0
92	20231214	175400	190010783	1390	1390	1390	1390	2350
93	20231214	175300	190010783	1390	1390	1390	1390	0
94	20231214	175200	190010783	1390	1390	1390	1390	0
95	20231214	175100	190010783	1390	1390	1390	1390	0
96	20231214	175000	190010783	1390	1390	1390	1390	0
97	20231214	174900	190010783	1390	1390	1390	1390	0
98	20231214	174800	190010783	1390	1390	1390	1390	0
99	20231214	174700	190010783	1390	1390	1390	1390	0
100	20231214	174600	190010783	1390	1390	1390	1390	0
101	20231214	174500	190010783	1390	1390	1390	1390	0
102	20231214	174400	190010783	1390	1390	1390	1390	0
103	20231214	174300	190010783	1390	1390	1390	1390	0
104	20231214	174200	190010783	1390	1390	1390	1390	0
105	20231214	174100	190010783	1390	1390	1390	1390	0
106	20231214	174000	190010783	1390	1390	1390	1390	0
107	20231214	173900	190010783	1390	1390	1390	1390	0
108	20231214	173800	190010783	1390	1390	1390	1390	0
109	20231214	173700	190010783	1390	1390	1390	1390	0
110	20231214	173600	190010783	1390	1390	1390	1390	0
111	20231214	173500	190010783	1390	1390	1390	1390	0
112	20231214	173400	190010783	1390	1390	1390	1390	0
113	20231214	173300	190010783	1390	1390	1390	1390	0
114	20231214	173200	190010783	1390	1390	1390	1390	0
115	20231214	173100	190010783	1390	1390	1390	1390	0
116	20231214	173000	190010783	1390	1390	1390	1390	0
117	20231214	172900	190010783	1390	1390	1390	1390	0
118	20231214	172800	190010783	1390	1390	1390	1390	0
119	20231214	172700	190010783	1390	1390	1390	1390	0
120	20231214	172600	190010783	1390	1390	1390	1390	0
121	20231214	172500	190010783	1390	1390	1390	1390	0
122	20231214	172400	190010783	1390	1390	1390	1390	2350
123	20231214	172300	190010783	1390	1390	1390	1390	0
124	20231214	172200	190010783	1390	1390	1390	1390	0
125	20231214	172100	190010783	1390	1390	1390	1390	0
126	20231214	172000	190010783	1390	1390	1390	1390	0
127	20231214	171900	190010783	1390	1390	1390	1390	0
128	20231214	171800	190010783	1390	1390	1390	1390	0
129	20231214	171700	190010783	1390	1390	1390	1390	0
130	20231214	171600	190010783	1390	1390	1390	1390	0
131	20231214	171500	190010783	1390	1390	1390	1390	0
132	20231214	171400	190010783	1390	1390	1390	1390	0
133	20231214	171300	190010783	1390	1390	1390	1390	0
134	20231214	171200	190010783	1390	1390	1390	1390	0
135	20231214	171100	190010783	1390	1390	1390	1390	0
136	20231214	171000	190010783	1390	1390	1390	1390	0
137	20231214	170900	190010783	1390	1390	1390	1390	0
138	20231214	170800	190010783	1390	1390	1390	1390	0
139	20231214	170700	190010783	1390	1390	1390	1390	0
140	20231214	170600	190010783	1390	1390	1390	1390	0
141	20231214	170500	190010783	1390	1390	1390	1390	0
142	20231214	170400	190010783	1390	1390	1390	1390	0
143	20231214	170300	190010783	1390	1390	1390	1390	0
144	20231214	170200	190010783	1390	1390	1390	1390	0
145	20231214	170100	190010783	1390	1390	1390	1390	0
146	20231214	170000	190010783	1390	1390	1390	1390	0
147	20231214	165900	190010783	1390	1390	1390	1390	0
148	20231214	165800	190010783	1390	1390	1390	1390	0
149	20231214	165700	190010783	1390	1390	1390	1390	0
150	20231214	165600	190010783	1390	1390	1390	1390	0
151	20231214	165500	190010783	1390	1390	1390	1390	0
152	20231214	165400	190010783	1390	1390	1390	1390	2350
153	20231214	165300	190010783	1390	1390	1390	1390	0
154	20231214	165200	190010783	1390	1390	1390	1390	0
155	20231214	165100	190010783	1390	1390	1390	1390	0
156	20231214	165000	190010783	1390	1390	1390	1390	0
157	20231214	164900	190010783	1390	1390	1390	1390	0
158	20231214	164800	190010783	1390	1390	1390	1390	0
159	20231214	164700	190010783	1390	1390	1390	1390	0
160	20231214	164600	190010783	1390	1390	1390	1390	0
161	20231214	164500	190010783	1390	1390	1390	1390	0
162	20231214	164400	190010783	1390	1390	1390	1390	0
163	20231214	164300	190010783	1390	1390	1390	1390	0
164	20231214	164200	190010783	1390	1390	1390	1390	0
165	20231214	164100	190010783	1390	1390	1390	1390	0
166	20231214	164000	190010783	1390	1390	1390	1390	0
167	20231214	163900	190010783	1390	1390	1390	1390	0
168	20231214	163800	190010783	1390	1390	1390	1390	0
169	20231214	163700	190010783	1390	1390	1390	1390	0
170	20231214	163600	190010783	1390	1390	1390	1390	0
171	20231214	163500	190010783	1390	1390	1390	1390	0
172	20231214	163400	190010783	1390	1390	1390	1390	0
173	20231214	163300	190010783	1390	1390	1390	1390	0
174	20231214	163200	190010783	1390	1390	1390	1390	0
175	20231214	163100	190010783	1390	1390	1390	1390	0
176	20231214	163000	190010783	1390	1390	1390	1390	0
177	20231214	162900	190010783	1390	1390	1390	1390	0
178	20231214	162800	190010783	1390	1390	1390	1390	0
179	20231214	162700	190010783	1390	1390	1390	1390	0
180	20231214	162600	190010783	1390	1390	1390	1390	0
181	20231214	162500	190010783	1390	1390	1390	1390	0
182	20231214	162400	190010783	1390	1390	1390	1390	2350
183	20231214	162300	190010783	1390	1390	1390	1390	0
184	20231214	162200	190010783	1390	1390	1390	1390	0
185	20231214	162100	190010783	1390	1390	1390	1390	0
186	20231214	162000	190010783	1390	1390	1390	1390	0
187	20231214	161900	190010783	1390	1390	1390	1390	0
188	20231214	161800	190010783	1390	1390	1390	1390	0
189	20231214	161700	190010783	1390	1390	1390	1390	0
190	20231214	161600	190010783	1390	1390	1390	1390	0
191	20231214	161500	190010783	1390	1390	1390	1390	0
192	20231214	161400	190010783	1390	1390	1390	1390	0
193	20231214	161300	190010783	1390	1390	1390	1390	0
194	20231214	161200	190010783	1390	1390	1390	1390	0
195	20231214	161100	190010783	1390	1390	1390	1390	0
196	20231214	161000	190010783	1390	1390	1390	1390	0
197	20231214	160900	190010783	1390	1390	1390	1390	0
198	20231214	160800	190010783	1390	1390	1390	1390	0
199	20231214	160700	190010783	1390	1390	1390	1390	0
200	20231214	160600	190010783	1390	1390	1390	1390	0
201	20231214	160500	190010783	1390	1390	1390	1390	0
202	20231214	160400	190010783	1390	1390	1390	1390	0
203	20231214	160300	190010783	1390	1390	1390	1390	0
204	20231214	160200	190010783	1390	1390	1390	1390	0
205	20231214	160100	190010783	1390	1390	1390	1390	0
206	20231214	160000	190010783	1390	1390	1390	1390	0
207	20231214	155900	190010783	1390	1390	1390	1390	0
208	20231214	155800	190010783	1390	1390	1390	1390	0
209	20231214	155700	190010783	1390	1390	1390	1390	0
210	20231214	155600	190010783	1390	1390	1390	1390	0
211	20231214	155500	190010783	1390	1390	1390	1390	0
212	20231214	155400	190010783	1390	1390	1390	1390	2350
213	20231214	155300	190010783	1390	1390	1390	1390	0
214	20231214	155200	190010783	1390	1390	1390	1390	0
215	20231214	155100	190010783	1390	1390	1390	1390	0
216	20231214	155000	190010783	1390	1390	1390	1390	0
217	20231214	154900	190010783	1390	1390	1390	1390	0
218	20231214	154800	190010783	1390	1390	1390	1390	0
219	20231214	154700	190010783	1390	1390	1390	1390	0
220	20231214	154600	190010783	1390	1390	1390	1390	0
221	20231214	154500	190010783	1390	1390	1390	1390	0
222	20231214	154400	190010783	1390	1390	1390	1390	0
223	20231214	154300	190010783	1390	1390	1390	1390	0
224	20231214	154200	190010783	1390	1390	1390	1390	0
225	20231214	154100	190010783	1390	1390	1390	1390	0
226	20231214	154000	190010783	1390	1390	1390	1390	0
227	20231214	153900	190010783	1390	1390	1390	1390	0
228	20231214	153800	190010783	1390	1390	1390	1390	0
229	20231214	153700	190010783	1390	1390	1390	1390	0
230	20231214	153600	190010783	1390	1390	1390	1390	0
231	20231214	153500	190010783	1390	1390	1390	1390	0
232	20231214	153400	190010783	1390	1390	1390	1390	0
233	20231214	153300	190010783	1390	1390	1390	1390	0
234	20231214	153200	190010783	1390	1390	1390	1390	0
235	20231214	153100	190010783	1390	1390	1390	1390	0
236	20231214	153000	190010783	1390	1390	1390	1390	2350
237	20231214	152900	186744283	1395	1395	1395	1395	0
238	20231214	152800	186744283	1395	1395	1395	1395	0
239	20231214	152700	186744283	1395	1395	1395	1395	0
240	20231214	152600	186744283	1395	1395	1395	1395	0
241	20231214	152500	186744283	1395	1395	1395	1395	0
242	20231214	152400	186744283	1395	1395	1395	1395	0
243	20231214	152300	186744283	1395	1395	1395	1395	0
244	20231214	152200	186744283	1395	1395	1395	1395	0
245	20231214	152100	186744283	1395	1395	1395	1395	0
246	20231214	152000	186744283	1395	1395	1395	1395	0
247	20231214	151900	186744283	1395	1393	1395	1389	7957
248	20231214	151800	175677388	1394	1393	1396	1393	56
249	20231214	151700	175599342	1393	1392	1393	1392	379
250	20231214	151600	175071503	1392	1391	1392	1391	880
251	20231214	151500	173847221	1391	1391	1391	1391	0
252	20231214	151400	173847221	1391	1391	1391	1391	1218
253	20231214	151300	172152983	1391	1388	1391	1388	417
254	20231214	151200	171573981	1389	1389	1389	1389	91
255	20231214	151100	171447582	1389	1389	1389	1389	10
256	20231214	151000	171433692	1389	1389	1389	1389	18
257	20231214	150900	171408690	1388	1390	1390	1388	2528
258	20231214	150800	167898498	1390	1390	1390	1390	2
259	20231214	150700	167895718	1389	1389	1389	1389	25
260	20231214	150600	167860993	1389	1389	1389	1389	0
261	20231214	150500	167860993	1389	1389	1389	1389	0
262	20231214	150400	167860993	1389	1389	1389	1389	155
263	20231214	150300	167645698	1391	1391	1391	1391	103
264	20231214	150200	167502425	1391	1391	1391	1391	0
265	20231214	150100	167502425	1391	1391	1391	1390	1544
266	20231214	150000	165355745	1391	1390	1391	1390	36
267	20231214	145900	165305699	1390	1390	1390	1390	2946
268	20231214	145800	161210759	1391	1388	1391	1388	4
269	20231214	145700	161205201	1389	1389	1389	1389	2
270	20231214	145600	161202423	1387	1389	1389	1387	1016
271	20231214	145500	159793047	1390	1390	1390	1390	100
272	20231214	145400	159654047	1390	1390	1390	1390	0
273	20231214	145300	159654047	1390	1390	1390	1390	5
274	20231214	145200	159647097	1390	1390	1390	1390	0
275	20231214	145100	159647097	1390	1390	1390	1390	5
276	20231214	145000	159640147	1387	1394	1394	1387	3006
277	20231214	144900	155467737	1390	1390	1390	1390	9
278	20231214	144800	155455227	1390	1390	1390	1390	3082
279	20231214	144700	151171247	1395	1395	1395	1395	0
280	20231214	144600	151171247	1395	1395	1395	1395	1
281	20231214	144500	151169852	1390	1395	1395	1390	3601
282	20231214	144400	146164215	1392	1392	1392	1392	3032
283	20231214	144300	141943671	1393	1393	1393	1393	200
284	20231214	144200	141665071	1393	1393	1393	1393	0
285	20231214	144100	141665071	1393	1393	1393	1393	10
286	20231214	144000	141651141	1392	1392	1392	1392	0
287	20231214	143900	141651141	1392	1392	1392	1392	0
288	20231214	143800	141651141	1392	1392	1392	1392	0
289	20231214	143700	141651141	1392	1392	1392	1392	0
290	20231214	143600	141651141	1392	1392	1392	1392	0
291	20231214	143500	141651141	1392	1392	1392	1392	0
292	20231214	143400	141651141	1392	1392	1392	1392	0
293	20231214	143300	141651141	1392	1392	1392	1392	0
294	20231214	143200	141651141	1392	1392	1392	1392	100
295	20231214	143100	141511941	1392	1392	1392	1392	0
296	20231214	143000	141511941	1392	1392	1392	1392	1004
297	20231214	142900	140114373	1393	1393	1393	1393	0
298	20231214	142800	140114373	1393	1393	1393	1393	0
299	20231214	142700	140114373	1393	1393	1393	1393	2
300	20231214	142600	140111587	1392	1392	1392	1392	8
301	20231214	142500	140100451	1390	1390	1390	1390	0
302	20231214	142400	140100451	1390	1390	1390	1390	0
303	20231214	142300	140100451	1390	1393	1393	1390	1273
304	20231214	142200	138330264	1396	1396	1396	1396	0
305	20231214	142100	138330264	1396	1396	1396	1396	0
306	20231214	142000	138330264	1396	1396	1396	1396	0
307	20231214	141900	138330264	1396	1396	1396	1396	0
308	20231214	141800	138330264	1396	1396	1396	1396	0
309	20231214	141700	138330264	1396	1396	1396	1396	10
310	20231214	141600	138316304	1396	1396	1396	1396	0
311	20231214	141500	138316304	1396	1396	1396	1396	0
312	20231214	141400	138316304	1396	1396	1396	1396	0
313	20231214	141300	138316304	1396	1396	1396	1396	0
314	20231214	141200	138316304	1396	1396	1396	1396	0
315	20231214	141100	138316304	1396	1396	1396	1396	0
316	20231214	141000	138316304	1396	1396	1396	1396	5
317	20231214	140900	138309324	1393	1393	1393	1393	0
318	20231214	140800	138309324	1393	1393	1393	1393	0
319	20231214	140700	138309324	1393	1393	1393	1393	0
320	20231214	140600	138309324	1393	1394	1394	1393	214
321	20231214	140500	138011213	1395	1395	1395	1395	0
322	20231214	140400	138011213	1395	1395	1395	1395	1
323	20231214	140300	138009818	1397	1397	1397	1397	0
324	20231214	140200	138009818	1397	1395	1397	1395	4
325	20231214	140100	138004236	1396	1396	1396	1396	0
326	20231214	140000	138004236	1396	1396	1396	1396	0
327	20231214	135900	138004236	1396	1396	1396	1396	0
328	20231214	135800	138004236	1396	1396	1396	1396	300
329	20231214	135700	137585436	1397	1396	1397	1396	7
330	20231214	135600	137575662	1397	1397	1397	1397	0
331	20231214	135500	137575662	1397	1397	1397	1397	0
332	20231214	135400	137575662	1397	1397	1397	1397	4
333	20231214	135300	137570074	1397	1397	1397	1397	0
334	20231214	135200	137570074	1397	1397	1397	1397	0
335	20231214	135100	137570074	1397	1397	1397	1397	202
336	20231214	135000	137287880	1393	1393	1393	1393	2
337	20231214	134900	137285094	1394	1397	1397	1394	201
338	20231214	134800	137004897	1397	1397	1397	1397	1
339	20231214	134700	137003500	1390	1390	1390	1390	0
340	20231214	134600	137003500	1390	1390	1390	1390	0
341	20231214	134500	137003500	1390	1390	1390	1390	300
342	20231214	134400	136586500	1391	1391	1391	1391	0
343	20231214	134300	136586500	1391	1392	1392	1391	231
344	20231214	134200	136265048	1392	1392	1392	1392	0
345	20231214	134100	136265048	1392	1392	1392	1392	0
346	20231214	134000	136265048	1392	1392	1392	1392	0
347	20231214	133900	136265048	1392	1397	1397	1392	300
348	20231214	133800	135846924	1397	1397	1397	1397	250
349	20231214	133700	135497674	1394	1394	1394	1394	0
350	20231214	133600	135497674	1394	1394	1394	1394	0
351	20231214	133500	135497674	1394	1394	1394	1394	0
352	20231214	133400	135497674	1394	1394	1394	1394	0
353	20231214	133300	135497674	1394	1394	1394	1394	5
354	20231214	133200	135490704	1393	1394	1394	1393	304
355	20231214	133100	135067128	1394	1394	1394	1394	0
356	20231214	133000	135067128	1394	1394	1394	1394	4
357	20231214	132900	135061552	1395	1395	1395	1395	0
358	20231214	132800	135061552	1395	1395	1395	1395	9
359	20231214	132700	135048997	1395	1395	1395	1395	0
360	20231214	132600	135048997	1395	1395	1395	1395	0
361	20231214	132500	135048997	1395	1395	1395	1395	0
362	20231214	132400	135048997	1395	1395	1395	1395	0
363	20231214	132300	135048997	1395	1395	1395	1395	15
364	20231214	132200	135028072	1397	1397	1397	1397	0
365	20231214	132100	135028072	1397	1397	1397	1397	0
366	20231214	132000	135028072	1397	1397	1397	1397	0
367	20231214	131900	135028072	1397	1397	1397	1397	500
368	20231214	131800	134329572	1397	1397	1397	1397	100
369	20231214	131700	134189872	1397	1397	1397	1397	6
370	20231214	131600	134181490	1397	1397	1397	1397	0
371	20231214	131500	134181490	1397	1397	1397	1397	0
372	20231214	131400	134181490	1397	1397	1397	1397	0
373	20231214	131300	134181490	1397	1397	1397	1397	0
374	20231214	131200	134181490	1397	1394	1397	1394	7
375	20231214	131100	134171726	1394	1394	1394	1394	5
376	20231214	131000	134164756	1394	1394	1394	1394	5
377	20231214	130900	134157786	1397	1395	1397	1395	6
378	20231214	130800	134149412	1396	1396	1396	1396	0
379	20231214	130700	134149412	1396	1396	1396	1396	0
380	20231214	130600	134149412	1396	1394	1399	1394	2896
381	20231214	130500	130104822	1395	1395	1395	1395	0
382	20231214	130400	130104822	1395	1395	1395	1395	0
383	20231214	130300	130104822	1395	1395	1395	1395	0
384	20231214	130200	130104822	1395	1395	1395	1395	100
385	20231214	130100	129965322	1397	1397	1397	1397	0
386	20231214	130000	129965322	1397	1397	1397	1397	0
387	20231214	125900	129965322	1397	1397	1397	1397	17
388	20231214	125800	129941573	1397	1397	1397	1397	0
389	20231214	125700	129941573	1397	1397	1397	1397	0
390	20231214	125600	129941573	1397	1397	1397	1397	20
391	20231214	125500	129913633	1397	1397	1397	1397	20
392	20231214	125400	129885693	1397	1397	1397	1397	0
393	20231214	125300	129885693	1397	1397	1397	1397	4
394	20231214	125200	129880105	1397	1397	1397	1397	0
395	20231214	125100	129880105	1397	1396	1397	1396	880
396	20231214	125000	128650914	1396	1393	1396	1393	40
397	20231214	124900	128595176	1390	1390	1390	1390	0
398	20231214	124800	128595176	1390	1390	1390	1390	0
399	20231214	124700	128595176	1390	1391	1391	1390	2000
400	20231214	124600	125814941	1393	1393	1393	1393	0
401	20231214	124500	125814941	1393	1393	1393	1393	0
402	20231214	124400	125814941	1393	1393	1393	1393	155
403	20231214	124300	125599026	1392	1392	1392	1392	0
404	20231214	124200	125599026	1392	1392	1392	1392	0
405	20231214	124100	125599026	1392	1392	1392	1392	0
406	20231214	124000	125599026	1392	1392	1392	1392	0
407	20231214	123900	125599026	1392	1393	1393	1392	2
408	20231214	123800	125596241	1396	1394	1397	1394	4
409	20231214	123700	125590659	1397	1397	1397	1397	10
410	20231214	123600	125576689	1395	1393	1398	1393	219
411	20231214	123500	125271562	1393	1393	1393	1393	16
412	20231214	123400	125249274	1393	1393	1393	1393	60
413	20231214	123300	125165694	1393	1392	1393	1392	33
414	20231214	123200	125119727	1393	1393	1393	1393	3
415	20231214	123100	125115548	1393	1392	1393	1392	7
416	20231214	123000	125105802	1393	1393	1393	1393	0
417	20231214	122900	125105802	1393	1393	1393	1393	0
418	20231214	122800	125105802	1393	1393	1393	1393	8
419	20231214	122700	125094658	1396	1396	1396	1396	0
420	20231214	122600	125094658	1396	1396	1396	1396	0
421	20231214	122500	125094658	1396	1394	1396	1394	10
422	20231214	122400	125080705	1393	1393	1393	1393	371
423	20231214	122300	124563902	1393	1388	1393	1388	383
424	20231214	122200	124032278	1388	1388	1388	1388	3092
425	20231214	122100	119740582	1388	1388	1388	1388	0
426	20231214	122000	119740582	1388	1388	1388	1388	0
427	20231214	121900	119740582	1388	1388	1388	1388	958
428	20231214	121800	118410878	1388	1388	1388	1388	0
429	20231214	121700	118410878	1388	1388	1388	1388	100
430	20231214	121600	118272078	1388	1388	1388	1388	0
431	20231214	121500	118272078	1388	1388	1388	1388	0
432	20231214	121400	118272078	1388	1388	1388	1388	0
433	20231214	121300	118272078	1388	1388	1388	1388	274
434	20231214	121200	117891766	1388	1388	1388	1388	0
435	20231214	121100	117891766	1388	1388	1388	1388	0
436	20231214	121000	117891766	1388	1388	1388	1388	1000
437	20231214	120900	116503766	1388	1388	1388	1388	237
438	20231214	120800	116174810	1388	1388	1388	1388	0
439	20231214	120700	116174810	1388	1388	1388	1388	1219
440	20231214	120600	114482838	1388	1388	1388	1388	0
441	20231214	120500	114482838	1388	1388	1388	1388	0
442	20231214	120400	114482838	1388	1388	1388	1388	0
443	20231214	120300	114482838	1388	1388	1388	1388	0
444	20231214	120200	114482838	1388	1388	1388	1388	0
445	20231214	120100	114482838	1388	1390	1390	1388	929
446	20231214	120000	113192070	1390	1390	1390	1390	0
447	20231214	115900	113192070	1390	1390	1390	1390	0
448	20231214	115800	113192070	1390	1390	1390	1390	0
449	20231214	115700	113192070	1390	1390	1391	1390	64
450	20231214	115600	113103090	1389	1389	1389	1389	4
451	20231214	115500	113097534	1390	1390	1390	1390	10
452	20231214	115400	113083634	1390	1391	1391	1390	1004
453	20231214	115300	111688072	1391	1391	1391	1391	0
454	20231214	115200	111688072	1391	1391	1391	1391	0
455	20231214	115100	111688072	1391	1391	1391	1391	0
456	20231214	115000	111688072	1391	1391	1391	1391	0
457	20231214	114900	111688072	1391	1391	1391	1391	0
458	20231214	114800	111688072	1391	1392	1392	1391	2004
459	20231214	114700	108898508	1389	1389	1389	1389	0
460	20231214	114600	108898508	1389	1389	1389	1389	0
461	20231214	114500	108898508	1389	1390	1390	1389	604
462	20231214	114400	108059052	1392	1392	1392	1392	0
463	20231214	114300	108059052	1392	1392	1392	1392	0
464	20231214	114200	108059052	1392	1392	1392	1392	0
465	20231214	114100	108059052	1392	1392	1392	1392	0
466	20231214	114000	108059052	1392	1392	1392	1392	0
467	20231214	113900	108059052	1392	1392	1392	1392	100
468	20231214	113800	107919852	1392	1392	1392	1392	2
469	20231214	113700	107917068	1392	1392	1392	1392	0
470	20231214	113600	107917068	1392	1392	1392	1392	0
471	20231214	113500	107917068	1392	1392	1392	1392	0
472	20231214	113400	107917068	1392	1392	1392	1392	0
473	20231214	113300	107917068	1392	1392	1392	1392	100
474	20231214	113200	107777868	1388	1388	1388	1388	0
475	20231214	113100	107777868	1388	1388	1388	1388	0
476	20231214	113000	107777868	1388	1388	1388	1388	0
477	20231214	112900	107777868	1388	1389	1389	1388	61
478	20231214	112800	107693198	1389	1389	1389	1389	0
479	20231214	112700	107693198	1389	1389	1389	1389	0
480	20231214	112600	107693198	1389	1389	1389	1389	2
481	20231214	112500	107690420	1388	1390	1390	1388	315
482	20231214	112400	107253160	1392	1392	1392	1392	0
483	20231214	112300	107253160	1392	1392	1392	1392	303
484	20231214	112200	106831384	1388	1388	1388	1388	0
485	20231214	112100	106831384	1388	1388	1388	1388	169
486	20231214	112000	106596812	1387	1387	1387	1387	0
487	20231214	111900	106596812	1387	1387	1387	1387	0
488	20231214	111800	106596812	1387	1387	1387	1387	0
489	20231214	111700	106596812	1387	1387	1387	1387	0
490	20231214	111600	106596812	1387	1387	1387	1387	10
491	20231214	111500	106582942	1387	1387	1387	1387	20
492	20231214	111400	106555202	1387	1387	1387	1387	0
493	20231214	111300	106555202	1387	1387	1387	1387	487
494	20231214	111200	105879733	1387	1387	1387	1387	10
495	20231214	111100	105865863	1387	1388	1388	1387	662
496	20231214	111000	104947156	1386	1386	1386	1386	0
497	20231214	110900	104947156	1386	1386	1386	1386	0
498	20231214	110800	104947156	1386	1386	1386	1386	0
499	20231214	110700	104947156	1386	1386	1386	1386	0
500	20231214	110600	104947156	1386	1386	1386	1386	575
501	20231214	110500	104150206	1386	1386	1386	1386	195
502	20231214	110400	103879936	1386	1392	1392	1386	231
503	20231214	110300	103559764	1386	1386	1386	1386	40
504	20231214	110200	103504324	1386	1386	1386	1386	9
505	20231214	110100	103491850	1386	1385	1386	1385	1240
506	20231214	110000	101773240	1386	1387	1387	1386	106
507	20231214	105900	101626322	1388	1388	1388	1388	2
508	20231214	105800	101623546	1392	1392	1392	1392	0
509	20231214	105700	101623546	1392	1392	1392	1392	10
510	20231214	105600	101609626	1393	1393	1393	1393	0
511	20231214	105500	101609626	1393	1393	1393	1393	1
512	20231214	105400	101608233	1393	1393	1393	1393	0
513	20231214	105300	101608233	1393	1391	1393	1384	1304
514	20231214	105200	99803464	1384	1384	1384	1384	500
515	20231214	105100	99111464	1382	1389	1389	1382	4942
516	20231214	105000	92270455	1390	1390	1390	1390	1
517	20231214	104900	92269065	1391	1391	1391	1391	3
518	20231214	104800	92264892	1389	1389	1389	1389	0
519	20231214	104700	92264892	1389	1389	1389	1389	200
520	20231214	104600	91987092	1390	1390	1390	1390	17
521	20231214	104500	91963462	1391	1390	1391	1390	85
522	20231214	104400	91845310	1389	1389	1389	1389	200
523	20231214	104300	91567510	1390	1390	1390	1390	48
524	20231214	104200	91500790	1393	1390	1393	1390	81
525	20231214	104100	91388197	1390	1390	1390	1390	29
526	20231214	104000	91347887	1393	1393	1393	1393	1
527	20231214	103900	91346494	1391	1391	1391	1391	28
528	20231214	103800	91307546	1392	1392	1392	1392	0
529	20231214	103700	91307546	1392	1390	1392	1390	141
530	20231214	103600	91111479	1390	1389	1390	1389	486
531	20231214	103500	90436006	1390	1389	1390	1388	719
532	20231214	103400	89437812	1390	1391	1391	1390	2050
533	20231214	103300	86587849	1391	1394	1394	1391	51
534	20231214	103200	86516758	1395	1395	1395	1395	0
535	20231214	103100	86516758	1395	1395	1395	1395	0
536	20231214	103000	86516758	1395	1395	1395	1395	0
537	20231214	102900	86516758	1395	1395	1395	1395	0
538	20231214	102800	86516758	1395	1395	1395	1395	151
539	20231214	102700	86306113	1391	1391	1391	1391	0
540	20231214	102600	86306113	1391	1391	1391	1391	0
541	20231214	102500	86306113	1391	1392	1392	1391	19
542	20231214	102400	86279672	1395	1395	1395	1395	0
543	20231214	102300	86279672	1395	1395	1395	1395	0
544	20231214	102200	86279672	1395	1395	1395	1395	0
545	20231214	102100	86279672	1395	1395	1395	1395	0
546	20231214	102000	86279672	1395	1395	1395	1395	0
547	20231214	101900	86279672	1395	1395	1395	1395	0
548	20231214	101800	86279672	1395	1395	1395	1395	1192
549	20231214	101700	84616832	1395	1396	1396	1395	4233
550	20231214	101600	78708512	1397	1397	1397	1397	3367
551	20231214	101500	74004813	1398	1398	1398	1398	2
552	20231214	101400	74002017	1400	1400	1400	1400	2
553	20231214	101300	73999217	1398	1398	1398	1398	20
554	20231214	101200	73971257	1399	1401	1401	1399	3255
555	20231214	101100	69414275	1402	1402	1402	1402	0
556	20231214	101000	69414275	1402	1402	1402	1402	0
557	20231214	100900	69414275	1402	1402	1402	1402	2
558	20231214	100800	69411471	1400	1400	1400	1400	1
559	20231214	100700	69410071	1406	1406	1406	1406	2
560	20231214	100600	69407259	1406	1406	1406	1406	0
561	20231214	100500	69407259	1406	1406	1406	1406	500
562	20231214	100400	68704259	1406	1400	1406	1400	10735
563	20231214	100300	53625161	1400	1400	1400	1400	1
564	20231214	100200	53623761	1398	1397	1398	1397	1727
565	20231214	100100	51209809	1398	1398	1398	1398	0
566	20231214	100000	51209809	1398	1398	1398	1398	1186
567	20231214	095900	49551781	1398	1398	1398	1398	0
568	20231214	095800	49551781	1398	1400	1400	1397	2194
569	20231214	095700	46480639	1401	1401	1401	1401	565
570	20231214	095600	45689074	1400	1400	1400	1400	190
571	20231214	095500	45423074	1400	1400	1400	1400	0
572	20231214	095400	45423074	1400	1400	1400	1400	0
573	20231214	095300	45423074	1400	1400	1400	1400	0
574	20231214	095200	45423074	1400	1400	1400	1400	323
575	20231214	095100	44970874	1400	1397	1400	1397	550
576	20231214	095000	44202446	1397	1397	1397	1397	0
577	20231214	094900	44202446	1397	1397	1397	1397	0
578	20231214	094800	44202446	1397	1397	1397	1397	2
579	20231214	094700	44199652	1390	1390	1390	1390	1113
580	20231214	094600	42652582	1390	1389	1390	1389	1020
581	20231214	094500	41235782	1389	1389	1389	1389	0
582	20231214	094400	41235782	1389	1393	1393	1389	5433
583	20231214	094300	33680156	1398	1398	1398	1398	0
584	20231214	094200	33680156	1398	1398	1398	1398	0
585	20231214	094100	33680156	1398	1398	1398	1398	0
586	20231214	094000	33680156	1398	1398	1398	1398	100
587	20231214	093900	33540356	1398	1394	1398	1394	204
588	20231214	093800	33255245	1390	1397	1397	1390	303
589	20231214	093700	32834054	1397	1397	1397	1397	12
590	20231214	093600	32817290	1397	1397	1397	1390	303
591	20231214	093500	32396099	1397	1397	1397	1397	0
592	20231214	093400	32396099	1397	1397	1397	1397	0
593	20231214	093300	32396099	1397	1397	1397	1391	1015
594	20231214	093200	30983892	1397	1395	1397	1395	89
595	20231214	093100	30859735	1391	1391	1391	1391	0
596	20231214	093000	30859735	1391	1391	1396	1389	1586
597	20231214	092900	28652763	1391	1391	1391	1391	1
598	20231214	092800	28651372	1390	1395	1396	1389	3104
599	20231214	092700	24334590	1395	1394	1395	1394	1230
600	20231214	092600	22618940	1395	1395	1395	1395	128
601	20231214	092500	22440380	1397	1397	1397	1397	0
602	20231214	092400	22440380	1397	1395	1397	1395	77
603	20231214	092300	22332954	1396	1396	1396	1396	0
604	20231214	092200	22332954	1396	1394	1399	1394	412
605	20231214	092100	21758597	1394	1394	1394	1394	286
606	20231214	092000	21359913	1394	1394	1394	1394	0
607	20231214	091900	21359913	1394	1396	1397	1394	307
608	20231214	091800	20931099	1395	1397	1397	1395	120
609	20231214	091700	20763676	1397	1397	1397	1397	15
610	20231214	091600	20742721	1395	1395	1395	1395	0
611	20231214	091500	20742721	1395	1396	1396	1395	1300
612	20231214	091400	18929171	1395	1397	1397	1395	179
613	20231214	091300	18679322	1397	1398	1400	1397	80
614	20231214	091200	18567482	1401	1401	1401	1401	0
615	20231214	091100	18567482	1401	1401	1401	1401	0
616	20231214	091000	18567482	1401	1401	1401	1401	0
617	20231214	090900	18567482	1401	1393	1401	1393	85
618	20231214	090800	18449061	1401	1401	1401	1401	10
619	20231214	090700	18435051	1401	1401	1401	1401	50
620	20231214	090600	18365001	1401	1401	1401	1401	50
621	20231214	090500	18294951	1401	1401	1401	1401	0
622	20231214	090400	18294951	1401	1390	1401	1390	161
623	20231214	090300	18069869	1401	1400	1401	1400	2
624	20231214	090200	18067068	1389	1389	1389	1389	1
625	20231214	090100	18065679	1403	1405	1405	1403	31
626	20231214	090000	18022184	1377	1407	1407	1377	12878