KissMeData/013700/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185800	123555953	1600	1600	1600	1600	540
3	20231220	185700	123555953	1600	1600	1600	1600	0
4	20231220	185600	123555953	1600	1600	1600	1600	0
5	20231220	185500	123555953	1600	1600	1600	1600	0
6	20231220	185400	123555953	1600	1600	1600	1600	0
7	20231220	185300	123555953	1600	1600	1600	1600	0
8	20231220	185200	123555953	1600	1600	1600	1600	0
9	20231220	185100	123555953	1600	1600	1600	1600	0
10	20231220	185000	123555953	1600	1600	1600	1600	0
11	20231220	184900	123555953	1600	1600	1600	1600	0
12	20231220	184800	123555953	1600	1600	1600	1600	0
13	20231220	184700	123555953	1600	1600	1600	1600	0
14	20231220	184600	123555953	1600	1600	1600	1600	0
15	20231220	184500	123555953	1600	1600	1600	1600	0
16	20231220	184400	123555953	1600	1600	1600	1600	0
17	20231220	184300	123555953	1600	1600	1600	1600	0
18	20231220	184200	123555953	1600	1600	1600	1600	0
19	20231220	184100	123555953	1600	1600	1600	1600	0
20	20231220	184000	123555953	1600	1600	1600	1600	0
21	20231220	183900	123555953	1600	1600	1600	1600	0
22	20231220	183800	123555953	1600	1600	1600	1600	0
23	20231220	183700	123555953	1600	1600	1600	1600	0
24	20231220	183600	123555953	1600	1600	1600	1600	0
25	20231220	183500	123555953	1600	1600	1600	1600	0
26	20231220	183400	123555953	1600	1600	1600	1600	0
27	20231220	183300	123555953	1600	1600	1600	1600	0
28	20231220	183200	123555953	1600	1600	1600	1600	0
29	20231220	183100	123555953	1600	1600	1600	1600	0
30	20231220	183000	123555953	1600	1600	1600	1600	0
31	20231220	182900	123555953	1600	1600	1600	1600	0
32	20231220	182800	123555953	1600	1600	1600	1600	540
33	20231220	182700	123555953	1600	1600	1600	1600	0
34	20231220	182600	123555953	1600	1600	1600	1600	0
35	20231220	182500	123555953	1600	1600	1600	1600	0
36	20231220	182400	123555953	1600	1600	1600	1600	0
37	20231220	182300	123555953	1600	1600	1600	1600	0
38	20231220	182200	123555953	1600	1600	1600	1600	0
39	20231220	182100	123555953	1600	1600	1600	1600	0
40	20231220	182000	123555953	1600	1600	1600	1600	0
41	20231220	181900	123555953	1600	1600	1600	1600	0
42	20231220	181800	123555953	1600	1600	1600	1600	0
43	20231220	181700	123555953	1600	1600	1600	1600	0
44	20231220	181600	123555953	1600	1600	1600	1600	0
45	20231220	181500	123555953	1600	1600	1600	1600	0
46	20231220	181400	123555953	1600	1600	1600	1600	0
47	20231220	181300	123555953	1600	1600	1600	1600	0
48	20231220	181200	123555953	1600	1600	1600	1600	0
49	20231220	181100	123555953	1600	1600	1600	1600	0
50	20231220	181000	123555953	1600	1600	1600	1600	0
51	20231220	180900	123555953	1600	1600	1600	1600	0
52	20231220	180800	123555953	1600	1600	1600	1600	0
53	20231220	180700	123555953	1600	1600	1600	1600	0
54	20231220	180600	123555953	1600	1600	1600	1600	0
55	20231220	180500	123555953	1600	1600	1600	1600	0
56	20231220	180400	123555953	1600	1600	1600	1600	0
57	20231220	180300	123555953	1600	1600	1600	1600	0
58	20231220	180200	123555953	1600	1600	1600	1600	0
59	20231220	180100	123555953	1600	1600	1600	1600	0
60	20231220	180000	123555953	1600	1600	1600	1600	0
61	20231220	175900	123555953	1600	1600	1600	1600	0
62	20231220	175800	123555953	1600	1600	1600	1600	540
63	20231220	175700	123555953	1600	1600	1600	1600	0
64	20231220	175600	123555953	1600	1600	1600	1600	0
65	20231220	175500	123555953	1600	1600	1600	1600	0
66	20231220	175400	123555953	1600	1600	1600	1600	0
67	20231220	175300	123555953	1600	1600	1600	1600	0
68	20231220	175200	123555953	1600	1600	1600	1600	0
69	20231220	175100	123555953	1600	1600	1600	1600	0
70	20231220	175000	123555953	1600	1600	1600	1600	0
71	20231220	174900	123555953	1600	1600	1600	1600	0
72	20231220	174800	123555953	1600	1600	1600	1600	0
73	20231220	174700	123555953	1600	1600	1600	1600	0
74	20231220	174600	123555953	1600	1600	1600	1600	0
75	20231220	174500	123555953	1600	1600	1600	1600	0
76	20231220	174400	123555953	1600	1600	1600	1600	0
77	20231220	174300	123555953	1600	1600	1600	1600	0
78	20231220	174200	123555953	1600	1600	1600	1600	0
79	20231220	174100	123555953	1600	1600	1600	1600	0
80	20231220	174000	123555953	1600	1600	1600	1600	0
81	20231220	173900	123555953	1600	1600	1600	1600	0
82	20231220	173800	123555953	1600	1600	1600	1600	0
83	20231220	173700	123555953	1600	1600	1600	1600	0
84	20231220	173600	123555953	1600	1600	1600	1600	0
85	20231220	173500	123555953	1600	1600	1600	1600	0
86	20231220	173400	123555953	1600	1600	1600	1600	0
87	20231220	173300	123555953	1600	1600	1600	1600	0
88	20231220	173200	123555953	1600	1600	1600	1600	0
89	20231220	173100	123555953	1600	1600	1600	1600	0
90	20231220	173000	123555953	1600	1600	1600	1600	0
91	20231220	172900	123555953	1600	1600	1600	1600	0
92	20231220	172800	123555953	1600	1600	1600	1600	540
93	20231220	172700	123555953	1600	1600	1600	1600	0
94	20231220	172600	123555953	1600	1600	1600	1600	0
95	20231220	172500	123555953	1600	1600	1600	1600	0
96	20231220	172400	123555953	1600	1600	1600	1600	0
97	20231220	172300	123555953	1600	1600	1600	1600	0
98	20231220	172200	123555953	1600	1600	1600	1600	0
99	20231220	172100	123555953	1600	1600	1600	1600	0
100	20231220	172000	123555953	1600	1600	1600	1600	0
101	20231220	171900	123555953	1600	1600	1600	1600	0
102	20231220	171800	123555953	1600	1600	1600	1600	0
103	20231220	171700	123555953	1600	1600	1600	1600	0
104	20231220	171600	123555953	1600	1600	1600	1600	0
105	20231220	171500	123555953	1600	1600	1600	1600	0
106	20231220	171400	123555953	1600	1600	1600	1600	0
107	20231220	171300	123555953	1600	1600	1600	1600	0
108	20231220	171200	123555953	1600	1600	1600	1600	0
109	20231220	171100	123555953	1600	1600	1600	1600	0
110	20231220	171000	123555953	1600	1600	1600	1600	0
111	20231220	170900	123555953	1600	1600	1600	1600	0
112	20231220	170800	123555953	1600	1600	1600	1600	0
113	20231220	170700	123555953	1600	1600	1600	1600	0
114	20231220	170600	123555953	1600	1600	1600	1600	0
115	20231220	170500	123555953	1600	1600	1600	1600	0
116	20231220	170400	123555953	1600	1600	1600	1600	0
117	20231220	170300	123555953	1600	1600	1600	1600	0
118	20231220	170200	123555953	1600	1600	1600	1600	0
119	20231220	170100	123555953	1600	1600	1600	1600	0
120	20231220	170000	123555953	1600	1600	1600	1600	0
121	20231220	165900	123555953	1600	1600	1600	1600	0
122	20231220	165800	123555953	1600	1600	1600	1600	540
123	20231220	165700	123555953	1600	1600	1600	1600	0
124	20231220	165600	123555953	1600	1600	1600	1600	0
125	20231220	165500	123555953	1600	1600	1600	1600	0
126	20231220	165400	123555953	1600	1600	1600	1600	0
127	20231220	165300	123555953	1600	1600	1600	1600	0
128	20231220	165200	123555953	1600	1600	1600	1600	0
129	20231220	165100	123555953	1600	1600	1600	1600	0
130	20231220	165000	123555953	1600	1600	1600	1600	0
131	20231220	164900	123555953	1600	1600	1600	1600	0
132	20231220	164800	123555953	1600	1600	1600	1600	0
133	20231220	164700	123555953	1600	1600	1600	1600	0
134	20231220	164600	123555953	1600	1600	1600	1600	0
135	20231220	164500	123555953	1600	1600	1600	1600	0
136	20231220	164400	123555953	1600	1600	1600	1600	0
137	20231220	164300	123555953	1600	1600	1600	1600	0
138	20231220	164200	123555953	1600	1600	1600	1600	0
139	20231220	164100	123555953	1600	1600	1600	1600	0
140	20231220	164000	123555953	1600	1600	1600	1600	0
141	20231220	163900	123555953	1600	1600	1600	1600	0
142	20231220	163800	123555953	1600	1600	1600	1600	0
143	20231220	163700	123555953	1600	1600	1600	1600	0
144	20231220	163600	123555953	1600	1600	1600	1600	0
145	20231220	163500	123555953	1600	1600	1600	1600	0
146	20231220	163400	123555953	1600	1600	1600	1600	0
147	20231220	163300	123555953	1600	1600	1600	1600	0
148	20231220	163200	123555953	1600	1600	1600	1600	0
149	20231220	163100	123555953	1600	1600	1600	1600	0
150	20231220	163000	123555953	1600	1600	1600	1600	0
151	20231220	162900	123555953	1600	1600	1600	1600	0
152	20231220	162800	123555953	1600	1600	1600	1600	540
153	20231220	162700	123555953	1600	1600	1600	1600	0
154	20231220	162600	123555953	1600	1600	1600	1600	0
155	20231220	162500	123555953	1600	1600	1600	1600	0
156	20231220	162400	123555953	1600	1600	1600	1600	0
157	20231220	162300	123555953	1600	1600	1600	1600	0
158	20231220	162200	123555953	1600	1600	1600	1600	0
159	20231220	162100	123555953	1600	1600	1600	1600	0
160	20231220	162000	123555953	1600	1600	1600	1600	0
161	20231220	161900	123555953	1600	1600	1600	1600	0
162	20231220	161800	123555953	1600	1600	1600	1600	0
163	20231220	161700	123555953	1600	1600	1600	1600	0
164	20231220	161600	123555953	1600	1600	1600	1600	0
165	20231220	161500	123555953	1600	1600	1600	1600	0
166	20231220	161400	123555953	1600	1600	1600	1600	0
167	20231220	161300	123555953	1600	1600	1600	1600	0
168	20231220	161200	123555953	1600	1600	1600	1600	0
169	20231220	161100	123555953	1600	1600	1600	1600	0
170	20231220	161000	123555953	1600	1600	1600	1600	0
171	20231220	160900	123555953	1600	1600	1600	1600	0
172	20231220	160800	123555953	1600	1600	1600	1600	0
173	20231220	160700	123555953	1600	1600	1600	1600	0
174	20231220	160600	123555953	1600	1600	1600	1600	0
175	20231220	160500	123555953	1600	1600	1600	1600	0
176	20231220	160400	123555953	1600	1600	1600	1600	0
177	20231220	160300	123555953	1600	1600	1600	1600	0
178	20231220	160200	123555953	1600	1600	1600	1600	0
179	20231220	160100	123555953	1600	1600	1600	1600	0
180	20231220	160000	123555953	1600	1600	1600	1600	0
181	20231220	155900	123555953	1600	1600	1600	1600	0
182	20231220	155800	123555953	1600	1600	1600	1600	540
183	20231220	155700	123555953	1600	1600	1600	1600	0
184	20231220	155600	123555953	1600	1600	1600	1600	0
185	20231220	155500	123555953	1600	1600	1600	1600	0
186	20231220	155400	123555953	1600	1600	1600	1600	0
187	20231220	155300	123555953	1600	1600	1600	1600	0
188	20231220	155200	123555953	1600	1600	1600	1600	0
189	20231220	155100	123555953	1600	1600	1600	1600	0
190	20231220	155000	123555953	1600	1600	1600	1600	0
191	20231220	154900	123555953	1600	1600	1600	1600	0
192	20231220	154800	123555953	1600	1600	1600	1600	0
193	20231220	154700	123555953	1600	1600	1600	1600	0
194	20231220	154600	123555953	1600	1600	1600	1600	0
195	20231220	154500	123555953	1600	1600	1600	1600	0
196	20231220	154400	123555953	1600	1600	1600	1600	0
197	20231220	154300	123555953	1600	1600	1600	1600	0
198	20231220	154200	123555953	1600	1600	1600	1600	0
199	20231220	154100	123555953	1600	1600	1600	1600	0
200	20231220	154000	123555953	1600	1600	1600	1600	0
201	20231220	153900	123555953	1600	1600	1600	1600	0
202	20231220	153800	123555953	1600	1600	1600	1600	0
203	20231220	153700	123555953	1600	1600	1600	1600	0
204	20231220	153600	123555953	1600	1600	1600	1600	0
205	20231220	153500	123555953	1600	1600	1600	1600	0
206	20231220	153400	123555953	1600	1600	1600	1600	0
207	20231220	153300	123555953	1600	1600	1600	1600	0
208	20231220	153200	123555953	1600	1600	1600	1600	0
209	20231220	153100	123555953	1600	1600	1600	1600	0
210	20231220	153000	123555953	1600	1600	1600	1600	540
211	20231220	152900	122691953	1601	1601	1601	1601	0
212	20231220	152800	122691953	1601	1601	1601	1601	0
213	20231220	152700	122691953	1601	1601	1601	1601	0
214	20231220	152600	122691953	1601	1601	1601	1601	0
215	20231220	152500	122691953	1601	1601	1601	1601	0
216	20231220	152400	122691953	1601	1601	1601	1601	0
217	20231220	152300	122691953	1601	1601	1601	1601	0
218	20231220	152200	122691953	1601	1601	1601	1601	0
219	20231220	152100	122691953	1601	1601	1601	1601	0
220	20231220	152000	122691953	1601	1601	1601	1601	0
221	20231220	151900	122691953	1601	1601	1601	1601	0
222	20231220	151800	122691953	1601	1601	1601	1601	1
223	20231220	151700	122690352	1601	1601	1601	1601	0
224	20231220	151600	122690352	1601	1601	1601	1601	1
225	20231220	151500	122688751	1601	1601	1601	1601	1
226	20231220	151400	122687150	1601	1601	1601	1601	0
227	20231220	151300	122687150	1601	1601	1601	1601	1
228	20231220	151200	122685549	1601	1601	1601	1600	10
229	20231220	151100	122669546	1600	1601	1601	1600	21
230	20231220	151000	122635926	1601	1601	1601	1601	2
231	20231220	150900	122632724	1601	1601	1601	1601	2
232	20231220	150800	122629522	1601	1601	1601	1601	0
233	20231220	150700	122629522	1601	1601	1601	1601	2
234	20231220	150600	122626320	1595	1595	1595	1595	0
235	20231220	150500	122626320	1595	1595	1595	1595	0
236	20231220	150400	122626320	1595	1595	1595	1595	0
237	20231220	150300	122626320	1595	1601	1601	1595	13
238	20231220	150200	122605546	1601	1601	1601	1601	1
239	20231220	150100	122603945	1598	1598	1598	1598	0
240	20231220	150000	122603945	1598	1599	1599	1598	213
241	20231220	145900	122263536	1601	1597	1601	1597	431
242	20231220	145800	121574778	1598	1598	1598	1598	1
243	20231220	145700	121573180	1598	1598	1598	1598	0
244	20231220	145600	121573180	1598	1598	1598	1598	1
245	20231220	145500	121571582	1598	1598	1598	1598	1
246	20231220	145400	121569984	1598	1598	1598	1598	0
247	20231220	145300	121569984	1598	1595	1598	1595	52
248	20231220	145200	121487035	1595	1595	1595	1595	2
249	20231220	145100	121483845	1595	1595	1595	1595	0
250	20231220	145000	121483845	1595	1595	1595	1595	2
251	20231220	144900	121480655	1595	1595	1595	1595	2
252	20231220	144800	121477465	1595	1595	1595	1595	0
253	20231220	144700	121477465	1595	1595	1595	1595	1
254	20231220	144600	121475870	1592	1592	1592	1592	0
255	20231220	144500	121475870	1592	1592	1592	1592	0
256	20231220	144400	121475870	1592	1592	1592	1592	0
257	20231220	144300	121475870	1592	1592	1592	1592	0
258	20231220	144200	121475870	1592	1592	1592	1592	0
259	20231220	144100	121475870	1592	1593	1593	1592	2159
260	20231220	144000	118038189	1593	1593	1593	1593	0
261	20231220	143900	118038189	1593	1593	1593	1593	0
262	20231220	143800	118038189	1593	1593	1593	1593	178
263	20231220	143700	117754635	1594	1594	1594	1594	0
264	20231220	143600	117754635	1594	1595	1595	1594	318
265	20231220	143500	117247742	1595	1595	1595	1595	2
266	20231220	143400	117244552	1595	1595	1595	1595	0
267	20231220	143300	117244552	1595	1595	1595	1595	2
268	20231220	143200	117241362	1598	1598	1598	1598	2
269	20231220	143100	117238166	1598	1598	1598	1598	0
270	20231220	143000	117238166	1598	1598	1598	1598	1
271	20231220	142900	117236568	1594	1594	1594	1594	0
272	20231220	142800	117236568	1594	1594	1594	1594	0
273	20231220	142700	117236568	1594	1594	1594	1594	0
274	20231220	142600	117236568	1594	1594	1594	1594	89
275	20231220	142500	117094702	1594	1594	1594	1594	15
276	20231220	142400	117070792	1594	1595	1595	1594	5
277	20231220	142300	117062821	1595	1595	1595	1595	35
278	20231220	142200	117006996	1598	1598	1598	1598	1
279	20231220	142100	117005398	1598	1598	1598	1598	1
280	20231220	142000	117003800	1598	1598	1598	1598	0
281	20231220	141900	117003800	1598	1598	1598	1598	1
282	20231220	141800	117002202	1598	1598	1598	1598	1
283	20231220	141700	117000604	1598	1598	1598	1598	0
284	20231220	141600	117000604	1598	1598	1598	1598	2
285	20231220	141500	116997408	1598	1598	1598	1598	100
286	20231220	141400	116837608	1598	1598	1598	1598	1
287	20231220	141300	116836010	1598	1598	1598	1598	12
288	20231220	141200	116816834	1598	1598	1598	1598	0
289	20231220	141100	116816834	1598	1596	1598	1596	2007
290	20231220	141000	113613149	1596	1596	1596	1596	2
291	20231220	140900	113609957	1596	1596	1596	1596	0
292	20231220	140800	113609957	1596	1595	1596	1595	101
293	20231220	140700	113448861	1596	1596	1596	1596	1
294	20231220	140600	113447265	1595	1595	1595	1595	0
295	20231220	140500	113447265	1595	1595	1595	1595	0
296	20231220	140400	113447265	1595	1595	1595	1595	7
297	20231220	140300	113436100	1595	1596	1596	1595	126
298	20231220	140200	113235005	1595	1595	1595	1595	0
299	20231220	140100	113235005	1595	1596	1596	1595	3
300	20231220	140000	113230219	1596	1596	1596	1596	0
301	20231220	135900	113230219	1596	1596	1596	1596	91
302	20231220	135800	113084983	1596	1596	1596	1596	755
303	20231220	135700	111880003	1596	1596	1596	1596	0
304	20231220	135600	111880003	1596	1596	1596	1596	0
305	20231220	135500	111880003	1596	1596	1596	1596	9
306	20231220	135400	111865639	1596	1596	1596	1596	24
307	20231220	135300	111827335	1597	1598	1598	1597	59
308	20231220	135200	111733110	1598	1598	1598	1598	10
309	20231220	135100	111717130	1598	1598	1598	1598	2
310	20231220	135000	111713934	1598	1598	1598	1598	1
311	20231220	134900	111712336	1597	1597	1597	1597	0
312	20231220	134800	111712336	1597	1597	1597	1597	0
313	20231220	134700	111712336	1597	1597	1597	1597	15
314	20231220	134600	111688381	1597	1597	1597	1597	0
315	20231220	134500	111688381	1597	1597	1597	1597	0
316	20231220	134400	111688381	1597	1597	1597	1597	10
317	20231220	134300	111672411	1597	1597	1597	1597	0
318	20231220	134200	111672411	1597	1597	1597	1597	1
319	20231220	134100	111670814	1597	1597	1597	1597	2
320	20231220	134000	111667620	1597	1597	1597	1597	4
321	20231220	133900	111661232	1597	1597	1597	1597	200
322	20231220	133800	111341832	1598	1598	1598	1598	11
323	20231220	133700	111324254	1598	1597	1598	1597	28
324	20231220	133600	111279526	1598	1596	1598	1596	96
325	20231220	133500	111126196	1596	1596	1596	1596	1
326	20231220	133400	111124600	1596	1596	1596	1596	0
327	20231220	133300	111124600	1596	1597	1597	1596	285
328	20231220	133200	110669669	1598	1598	1598	1598	0
329	20231220	133100	110669669	1598	1598	1598	1598	1
330	20231220	133000	110668071	1598	1598	1598	1597	61
331	20231220	132900	110570643	1598	1598	1598	1598	101
332	20231220	132800	110409245	1598	1598	1598	1598	3
333	20231220	132700	110404451	1598	1598	1598	1598	0
334	20231220	132600	110404451	1598	1598	1598	1598	0
335	20231220	132500	110404451	1598	1598	1598	1598	0
336	20231220	132400	110404451	1598	1601	1601	1598	251
337	20231220	132300	110003350	1601	1601	1601	1601	0
338	20231220	132200	110003350	1601	1601	1601	1601	101
339	20231220	132100	109841649	1601	1601	1601	1601	1
340	20231220	132000	109840048	1601	1601	1601	1601	0
341	20231220	131900	109840048	1601	1601	1601	1601	1
342	20231220	131800	109838447	1601	1601	1601	1601	1
343	20231220	131700	109836846	1601	1601	1601	1601	0
344	20231220	131600	109836846	1601	1601	1601	1601	1
345	20231220	131500	109835245	1601	1601	1601	1601	2
346	20231220	131400	109832043	1602	1602	1602	1602	0
347	20231220	131300	109832043	1602	1602	1602	1602	2
348	20231220	131200	109828839	1602	1602	1602	1602	2
349	20231220	131100	109825635	1602	1602	1602	1602	2
350	20231220	131000	109822431	1602	1602	1602	1602	18
351	20231220	130900	109793595	1591	1591	1591	1591	0
352	20231220	130800	109793595	1591	1591	1591	1591	0
353	20231220	130700	109793595	1591	1591	1591	1591	0
354	20231220	130600	109793595	1591	1594	1594	1591	148
355	20231220	130500	109558118	1602	1602	1602	1602	1
356	20231220	130400	109556516	1602	1602	1602	1602	1
357	20231220	130300	109554914	1602	1602	1602	1602	0
358	20231220	130200	109554914	1602	1600	1602	1600	301
359	20231220	130100	109073292	1600	1598	1600	1598	1001
360	20231220	130000	107472688	1598	1598	1598	1598	0
361	20231220	125900	107472688	1598	1598	1598	1598	1
362	20231220	125800	107471090	1598	1598	1598	1598	1
363	20231220	125700	107469492	1600	1600	1600	1600	0
364	20231220	125600	107469492	1600	1600	1600	1600	1
365	20231220	125500	107467892	1600	1600	1600	1600	1
366	20231220	125400	107466292	1600	1600	1600	1600	0
367	20231220	125300	107466292	1600	1600	1600	1600	1
368	20231220	125200	107464692	1600	1600	1600	1600	1
369	20231220	125100	107463092	1600	1600	1600	1600	0
370	20231220	125000	107463092	1600	1595	1600	1595	198
371	20231220	124900	107147277	1595	1595	1595	1595	1
372	20231220	124800	107145682	1595	1595	1595	1595	0
373	20231220	124700	107145682	1595	1595	1595	1595	1
374	20231220	124600	107144087	1595	1595	1595	1595	0
375	20231220	124500	107144087	1595	1595	1595	1595	1
376	20231220	124400	107142492	1595	1595	1595	1595	2
377	20231220	124300	107139302	1595	1595	1595	1595	0
378	20231220	124200	107139302	1595	1595	1595	1595	2
379	20231220	124100	107136112	1595	1595	1595	1595	4
380	20231220	124000	107129732	1591	1591	1591	1591	0
381	20231220	123900	107129732	1591	1591	1591	1591	0
382	20231220	123800	107129732	1591	1591	1591	1591	0
383	20231220	123700	107129732	1591	1591	1591	1591	0
384	20231220	123600	107129732	1591	1595	1595	1591	126
385	20231220	123500	106928766	1595	1595	1595	1595	1
386	20231220	123400	106927171	1595	1595	1595	1595	5
387	20231220	123300	106919196	1595	1595	1595	1595	1
388	20231220	123200	106917601	1595	1595	1595	1595	1
389	20231220	123100	106916006	1595	1595	1595	1595	11
390	20231220	123000	106898461	1595	1595	1595	1595	101
391	20231220	122900	106737366	1595	1595	1595	1595	1
392	20231220	122800	106735771	1595	1595	1595	1595	0
393	20231220	122700	106735771	1595	1595	1595	1595	1
394	20231220	122600	106734176	1595	1595	1595	1595	252
395	20231220	122500	106332236	1595	1595	1595	1595	0
396	20231220	122400	106332236	1595	1595	1595	1595	276
397	20231220	122300	105892016	1595	1595	1595	1595	468
398	20231220	122200	105145556	1595	1595	1595	1595	53
399	20231220	122100	105061021	1604	1603	1604	1603	17
400	20231220	122000	105033769	1590	1604	1604	1588	15831
401	20231220	121900	79841756	1604	1604	1604	1604	70
402	20231220	121800	79729476	1604	1604	1604	1604	1
403	20231220	121700	79727872	1604	1604	1604	1604	0
404	20231220	121600	79727872	1604	1604	1604	1604	1
405	20231220	121500	79726268	1604	1604	1604	1604	1
406	20231220	121400	79724664	1604	1604	1604	1604	0
407	20231220	121300	79724664	1604	1604	1604	1604	1
408	20231220	121200	79723060	1604	1604	1604	1604	1
409	20231220	121100	79721456	1604	1604	1604	1604	0
410	20231220	121000	79721456	1604	1604	1604	1604	61
411	20231220	120900	79623612	1604	1604	1604	1604	41
412	20231220	120800	79557848	1604	1604	1604	1604	0
413	20231220	120700	79557848	1604	1604	1604	1604	1
414	20231220	120600	79556244	1604	1604	1604	1604	1
415	20231220	120500	79554640	1604	1604	1604	1604	0
416	20231220	120400	79554640	1604	1604	1604	1604	1
417	20231220	120300	79553036	1604	1604	1604	1604	1
418	20231220	120200	79551432	1604	1604	1604	1604	0
419	20231220	120100	79551432	1604	1604	1604	1604	1
420	20231220	120000	79549828	1604	1604	1604	1604	0
421	20231220	115900	79549828	1604	1604	1604	1604	1
422	20231220	115800	79548224	1604	1604	1604	1604	1
423	20231220	115700	79546620	1604	1604	1604	1604	0
424	20231220	115600	79546620	1604	1604	1604	1604	1
425	20231220	115500	79545016	1604	1604	1604	1604	1
426	20231220	115400	79543412	1604	1604	1604	1604	0
427	20231220	115300	79543412	1604	1604	1604	1604	1
428	20231220	115200	79541808	1604	1604	1604	1604	1
429	20231220	115100	79540204	1604	1604	1604	1604	0
430	20231220	115000	79540204	1604	1604	1604	1604	1
431	20231220	114900	79538600	1604	1604	1604	1604	1
432	20231220	114800	79536996	1604	1604	1604	1604	0
433	20231220	114700	79536996	1604	1604	1604	1604	1
434	20231220	114600	79535392	1604	1604	1604	1604	1
435	20231220	114500	79533788	1604	1604	1604	1604	0
436	20231220	114400	79533788	1604	1604	1604	1604	1
437	20231220	114300	79532184	1604	1604	1604	1604	1
438	20231220	114200	79530580	1604	1604	1604	1604	0
439	20231220	114100	79530580	1604	1604	1604	1604	1
440	20231220	114000	79528976	1604	1604	1604	1604	2
441	20231220	113900	79525768	1605	1605	1605	1605	0
442	20231220	113800	79525768	1605	1605	1605	1605	0
443	20231220	113700	79525768	1605	1605	1605	1605	0
444	20231220	113600	79525768	1605	1605	1605	1605	0
445	20231220	113500	79525768	1605	1605	1605	1605	0
446	20231220	113400	79525768	1605	1605	1605	1605	0
447	20231220	113300	79525768	1605	1605	1605	1605	0
448	20231220	113200	79525768	1605	1605	1605	1605	0
449	20231220	113100	79525768	1605	1605	1605	1605	0
450	20231220	113000	79525768	1605	1605	1605	1605	0
451	20231220	112900	79525768	1605	1605	1605	1605	0
452	20231220	112800	79525768	1605	1605	1605	1605	0
453	20231220	112700	79525768	1605	1605	1605	1605	0
454	20231220	112600	79525768	1605	1605	1605	1605	61
455	20231220	112500	79427863	1605	1605	1605	1605	0
456	20231220	112400	79427863	1605	1605	1605	1605	0
457	20231220	112300	79427863	1605	1604	1605	1604	2
458	20231220	112200	79424654	1599	1599	1599	1599	3130
459	20231220	112100	74419784	1605	1603	1605	1603	3
460	20231220	112000	74414971	1605	1605	1605	1605	0
461	20231220	111900	74414971	1605	1605	1605	1605	0
462	20231220	111800	74414971	1605	1605	1605	1605	0
463	20231220	111700	74414971	1605	1605	1605	1605	0
464	20231220	111600	74414971	1605	1605	1605	1605	27
465	20231220	111500	74371636	1605	1605	1605	1605	0
466	20231220	111400	74371636	1605	1605	1605	1605	0
467	20231220	111300	74371636	1605	1605	1605	1605	0
468	20231220	111200	74371636	1605	1605	1605	1605	0
469	20231220	111100	74371636	1605	1605	1605	1605	0
470	20231220	111000	74371636	1605	1605	1605	1598	13
471	20231220	110900	74350836	1598	1598	1598	1598	12
472	20231220	110800	74331660	1598	1598	1598	1598	103
473	20231220	110700	74167066	1598	1598	1598	1598	430
474	20231220	110600	73479926	1598	1598	1598	1598	0
475	20231220	110500	73479926	1598	1598	1598	1598	900
476	20231220	110400	72041726	1605	1605	1605	1605	100
477	20231220	110300	71881226	1605	1605	1605	1605	0
478	20231220	110200	71881226	1605	1605	1605	1605	0
479	20231220	110100	71881226	1605	1605	1605	1605	0
480	20231220	110000	71881226	1605	1605	1605	1605	0
481	20231220	105900	71881226	1605	1605	1605	1605	0
482	20231220	105800	71881226	1605	1605	1605	1605	0
483	20231220	105700	71881226	1605	1605	1605	1605	0
484	20231220	105600	71881226	1605	1605	1605	1605	0
485	20231220	105500	71881226	1605	1605	1605	1605	0
486	20231220	105400	71881226	1605	1605	1605	1605	0
487	20231220	105300	71881226	1605	1605	1605	1605	0
488	20231220	105200	71881226	1605	1605	1605	1605	0
489	20231220	105100	71881226	1605	1605	1605	1605	0
490	20231220	105000	71881226	1605	1605	1605	1605	0
491	20231220	104900	71881226	1605	1605	1605	1605	5
492	20231220	104800	71873201	1604	1604	1604	1604	0
493	20231220	104700	71873201	1604	1604	1604	1604	1
494	20231220	104600	71871597	1605	1605	1605	1605	0
495	20231220	104500	71871597	1605	1600	1605	1600	257
496	20231220	104400	71460353	1599	1599	1599	1599	4
497	20231220	104300	71453957	1600	1600	1600	1600	0
498	20231220	104200	71453957	1600	1597	1600	1597	581
499	20231220	104100	70525198	1597	1597	1597	1597	10
500	20231220	104000	70509228	1590	1600	1600	1590	16455
501	20231220	103900	44282410	1609	1609	1609	1609	0
502	20231220	103800	44282410	1609	1609	1609	1609	0
503	20231220	103700	44282410	1609	1609	1609	1609	0
504	20231220	103600	44282410	1609	1609	1609	1609	1
505	20231220	103500	44280801	1600	1601	1601	1600	2000
506	20231220	103400	41079762	1600	1600	1600	1600	0
507	20231220	103300	41079762	1600	1600	1600	1600	0
508	20231220	103200	41079762	1600	1602	1602	1600	3550
509	20231220	103100	35396255	1603	1608	1608	1603	85
510	20231220	103000	35259905	1610	1610	1610	1610	0
511	20231220	102900	35259905	1610	1610	1610	1610	5
512	20231220	102800	35251855	1608	1611	1611	1608	107
513	20231220	102700	35079481	1611	1611	1611	1611	52
514	20231220	102600	34995709	1611	1612	1612	1611	107
515	20231220	102500	34823232	1612	1612	1613	1612	325
516	20231220	102400	34299032	1613	1613	1613	1613	0
517	20231220	102300	34299032	1613	1613	1613	1613	0
518	20231220	102200	34299032	1613	1613	1613	1613	0
519	20231220	102100	34299032	1613	1613	1613	1613	0
520	20231220	102000	34299032	1613	1612	1613	1612	70
521	20231220	101900	34186137	1613	1613	1613	1613	0
522	20231220	101800	34186137	1613	1613	1613	1613	0
523	20231220	101700	34186137	1613	1613	1613	1613	0
524	20231220	101600	34186137	1613	1606	1613	1606	342
525	20231220	101500	33636474	1606	1606	1606	1606	0
526	20231220	101400	33636474	1606	1606	1606	1606	3
527	20231220	101300	33631656	1603	1603	1603	1603	0
528	20231220	101200	33631656	1603	1602	1603	1602	145
529	20231220	101100	33399247	1602	1602	1602	1602	1
530	20231220	101000	33397645	1600	1600	1600	1600	0
531	20231220	100900	33397645	1600	1600	1600	1600	763
532	20231220	100800	32176845	1604	1606	1606	1604	2
533	20231220	100700	32173635	1600	1601	1601	1600	3840
534	20231220	100600	26027141	1612	1612	1612	1612	0
535	20231220	100500	26027141	1612	1612	1612	1612	0
536	20231220	100400	26027141	1612	1612	1612	1612	0
537	20231220	100300	26027141	1612	1612	1612	1612	0
538	20231220	100200	26027141	1612	1612	1612	1612	0
539	20231220	100100	26027141	1612	1612	1612	1612	0
540	20231220	100000	26027141	1612	1612	1612	1612	1
541	20231220	095900	26025529	1600	1600	1600	1600	0
542	20231220	095800	26025529	1600	1600	1600	1600	900
543	20231220	095700	24585529	1600	1606	1606	1600	5530
544	20231220	095600	15733837	1614	1614	1614	1614	0
545	20231220	095500	15733837	1614	1614	1614	1614	0
546	20231220	095400	15733837	1614	1614	1614	1614	0
547	20231220	095300	15733837	1614	1614	1614	1614	0
548	20231220	095200	15733837	1614	1614	1614	1614	0
549	20231220	095100	15733837	1614	1614	1614	1614	20
550	20231220	095000	15701557	1605	1605	1605	1605	0
551	20231220	094900	15701557	1605	1605	1605	1605	0
552	20231220	094800	15701557	1605	1605	1605	1605	0
553	20231220	094700	15701557	1605	1605	1605	1605	0
554	20231220	094600	15701557	1605	1605	1605	1605	0
555	20231220	094500	15701557	1605	1605	1605	1605	0
556	20231220	094400	15701557	1605	1611	1611	1605	8590
557	20231220	094300	1897205	1616	1616	1616	1616	0
558	20231220	094200	1897205	1616	1616	1616	1616	0
559	20231220	094100	1897205	1616	1616	1616	1616	0
560	20231220	094000	1897205	1616	1616	1616	1616	0
561	20231220	093900	1897205	1616	1616	1616	1616	0
562	20231220	093800	1897205	1616	1616	1616	1616	0
563	20231220	093700	1897205	1616	1616	1616	1616	0
564	20231220	093600	1897205	1616	1614	1616	1614	10
565	20231220	093500	1881052	1619	1619	1619	1619	0
566	20231220	093400	1881052	1619	1619	1619	1619	0
567	20231220	093300	1881052	1619	1617	1619	1617	120
568	20231220	093200	1686804	1616	1617	1617	1616	2
569	20231220	093100	1683571	1618	1617	1618	1614	271
570	20231220	093000	1245179	1617	1617	1617	1617	0
571	20231220	092900	1245179	1617	1617	1617	1617	0
572	20231220	092800	1245179	1617	1617	1617	1617	1
573	20231220	092700	1243562	1619	1619	1619	1619	0
574	20231220	092600	1243562	1619	1619	1619	1619	0
575	20231220	092500	1243562	1619	1619	1619	1619	0
576	20231220	092400	1243562	1619	1619	1619	1619	0
577	20231220	092300	1243562	1619	1619	1619	1619	0
578	20231220	092200	1243562	1619	1619	1619	1619	0
579	20231220	092100	1243562	1619	1619	1619	1619	0
580	20231220	092000	1243562	1619	1619	1619	1619	1
581	20231220	091900	1241943	1609	1609	1609	1609	0
582	20231220	091800	1241943	1609	1609	1609	1609	0
583	20231220	091700	1241943	1609	1609	1609	1609	0
584	20231220	091600	1241943	1609	1609	1609	1609	0
585	20231220	091500	1241943	1609	1609	1609	1609	0
586	20231220	091400	1241943	1609	1609	1609	1609	0
587	20231220	091300	1241943	1609	1609	1609	1609	0
588	20231220	091200	1241943	1609	1609	1609	1609	14
589	20231220	091100	1219417	1609	1609	1609	1609	0
590	20231220	091000	1219417	1609	1609	1609	1609	8
591	20231220	090900	1206545	1620	1620	1620	1620	0
592	20231220	090800	1206545	1620	1618	1620	1618	10
593	20231220	090700	1190355	1605	1605	1605	1605	0
594	20231220	090600	1190355	1605	1605	1605	1605	0
595	20231220	090500	1190355	1605	1616	1616	1605	720
596	20231220	090400	33990	1620	1618	1620	1618	20
597	20231220	090300	1618	1618	1618	1618	1618	0
598	20231220	090200	1618	1618	1618	1618	1618	0
599	20231220	090100	1618	1618	1618	1618	1618	1
600	20231220	090000	0	1615	1615	1615	1615	0