KissMeData/009270/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185200	144213520	1329	1329	1329	1329	6242
3	20231215	185100	144213520	1329	1329	1329	1329	0
4	20231215	185000	144213520	1329	1329	1329	1329	0
5	20231215	184900	144213520	1329	1329	1329	1329	0
6	20231215	184800	144213520	1329	1329	1329	1329	0
7	20231215	184700	144213520	1329	1329	1329	1329	0
8	20231215	184600	144213520	1329	1329	1329	1329	0
9	20231215	184500	144213520	1329	1329	1329	1329	0
10	20231215	184400	144213520	1329	1329	1329	1329	0
11	20231215	184300	144213520	1329	1329	1329	1329	0
12	20231215	184200	144213520	1329	1329	1329	1329	0
13	20231215	184100	144213520	1329	1329	1329	1329	0
14	20231215	184000	144213520	1329	1329	1329	1329	0
15	20231215	183900	144213520	1329	1329	1329	1329	0
16	20231215	183800	144213520	1329	1329	1329	1329	0
17	20231215	183700	144213520	1329	1329	1329	1329	0
18	20231215	183600	144213520	1329	1329	1329	1329	0
19	20231215	183500	144213520	1329	1329	1329	1329	0
20	20231215	183400	144213520	1329	1329	1329	1329	0
21	20231215	183300	144213520	1329	1329	1329	1329	0
22	20231215	183200	144213520	1329	1329	1329	1329	0
23	20231215	183100	144213520	1329	1329	1329	1329	0
24	20231215	183000	144213520	1329	1329	1329	1329	0
25	20231215	182900	144213520	1329	1329	1329	1329	0
26	20231215	182800	144213520	1329	1329	1329	1329	0
27	20231215	182700	144213520	1329	1329	1329	1329	0
28	20231215	182600	144213520	1329	1329	1329	1329	0
29	20231215	182500	144213520	1329	1329	1329	1329	0
30	20231215	182400	144213520	1329	1329	1329	1329	0
31	20231215	182300	144213520	1329	1329	1329	1329	0
32	20231215	182200	144213520	1329	1329	1329	1329	6242
33	20231215	182100	144213520	1329	1329	1329	1329	0
34	20231215	182000	144213520	1329	1329	1329	1329	0
35	20231215	181900	144213520	1329	1329	1329	1329	0
36	20231215	181800	144213520	1329	1329	1329	1329	0
37	20231215	181700	144213520	1329	1329	1329	1329	0
38	20231215	181600	144213520	1329	1329	1329	1329	0
39	20231215	181500	144213520	1329	1329	1329	1329	0
40	20231215	181400	144213520	1329	1329	1329	1329	0
41	20231215	181300	144213520	1329	1329	1329	1329	0
42	20231215	181200	144213520	1329	1329	1329	1329	0
43	20231215	181100	144213520	1329	1329	1329	1329	0
44	20231215	181000	144213520	1329	1329	1329	1329	0
45	20231215	180900	144213520	1329	1329	1329	1329	0
46	20231215	180800	144213520	1329	1329	1329	1329	0
47	20231215	180700	144213520	1329	1329	1329	1329	0
48	20231215	180600	144213520	1329	1329	1329	1329	0
49	20231215	180500	144213520	1329	1329	1329	1329	0
50	20231215	180400	144213520	1329	1329	1329	1329	0
51	20231215	180300	144213520	1329	1329	1329	1329	0
52	20231215	180200	144213520	1329	1329	1329	1329	0
53	20231215	180100	144213520	1329	1329	1329	1329	0
54	20231215	180000	144213520	1329	1329	1329	1329	0
55	20231215	175900	144213520	1329	1329	1329	1329	0
56	20231215	175800	144213520	1329	1329	1329	1329	0
57	20231215	175700	144213520	1329	1329	1329	1329	0
58	20231215	175600	144213520	1329	1329	1329	1329	0
59	20231215	175500	144213520	1329	1329	1329	1329	0
60	20231215	175400	144213520	1329	1329	1329	1329	0
61	20231215	175300	144213520	1329	1329	1329	1329	0
62	20231215	175200	144213520	1329	1329	1329	1329	6242
63	20231215	175100	144213520	1329	1329	1329	1329	0
64	20231215	175000	144213520	1329	1329	1329	1329	0
65	20231215	174900	144213520	1329	1329	1329	1329	0
66	20231215	174800	144213520	1329	1329	1329	1329	0
67	20231215	174700	144213520	1329	1329	1329	1329	0
68	20231215	174600	144213520	1329	1329	1329	1329	0
69	20231215	174500	144213520	1329	1329	1329	1329	0
70	20231215	174400	144213520	1329	1329	1329	1329	0
71	20231215	174300	144213520	1329	1329	1329	1329	0
72	20231215	174200	144213520	1329	1329	1329	1329	0
73	20231215	174100	144213520	1329	1329	1329	1329	0
74	20231215	174000	144213520	1329	1329	1329	1329	0
75	20231215	173900	144213520	1329	1329	1329	1329	0
76	20231215	173800	144213520	1329	1329	1329	1329	0
77	20231215	173700	144213520	1329	1329	1329	1329	0
78	20231215	173600	144213520	1329	1329	1329	1329	0
79	20231215	173500	144213520	1329	1329	1329	1329	0
80	20231215	173400	144213520	1329	1329	1329	1329	0
81	20231215	173300	144213520	1329	1329	1329	1329	0
82	20231215	173200	144213520	1329	1329	1329	1329	0
83	20231215	173100	144213520	1329	1329	1329	1329	0
84	20231215	173000	144213520	1329	1329	1329	1329	0
85	20231215	172900	144213520	1329	1329	1329	1329	0
86	20231215	172800	144213520	1329	1329	1329	1329	0
87	20231215	172700	144213520	1329	1329	1329	1329	0
88	20231215	172600	144213520	1329	1329	1329	1329	0
89	20231215	172500	144213520	1329	1329	1329	1329	0
90	20231215	172400	144213520	1329	1329	1329	1329	0
91	20231215	172300	144213520	1329	1329	1329	1329	0
92	20231215	172200	144213520	1329	1329	1329	1329	6242
93	20231215	172100	144213520	1329	1329	1329	1329	0
94	20231215	172000	144213520	1329	1329	1329	1329	0
95	20231215	171900	144213520	1329	1329	1329	1329	0
96	20231215	171800	144213520	1329	1329	1329	1329	0
97	20231215	171700	144213520	1329	1329	1329	1329	0
98	20231215	171600	144213520	1329	1329	1329	1329	0
99	20231215	171500	144213520	1329	1329	1329	1329	0
100	20231215	171400	144213520	1329	1329	1329	1329	0
101	20231215	171300	144213520	1329	1329	1329	1329	0
102	20231215	171200	144213520	1329	1329	1329	1329	0
103	20231215	171100	144213520	1329	1329	1329	1329	0
104	20231215	171000	144213520	1329	1329	1329	1329	0
105	20231215	170900	144213520	1329	1329	1329	1329	0
106	20231215	170800	144213520	1329	1329	1329	1329	0
107	20231215	170700	144213520	1329	1329	1329	1329	0
108	20231215	170600	144213520	1329	1329	1329	1329	0
109	20231215	170500	144213520	1329	1329	1329	1329	0
110	20231215	170400	144213520	1329	1329	1329	1329	0
111	20231215	170300	144213520	1329	1329	1329	1329	0
112	20231215	170200	144213520	1329	1329	1329	1329	0
113	20231215	170100	144213520	1329	1329	1329	1329	0
114	20231215	170000	144213520	1329	1329	1329	1329	0
115	20231215	165900	144213520	1329	1329	1329	1329	0
116	20231215	165800	144213520	1329	1329	1329	1329	0
117	20231215	165700	144213520	1329	1329	1329	1329	0
118	20231215	165600	144213520	1329	1329	1329	1329	0
119	20231215	165500	144213520	1329	1329	1329	1329	0
120	20231215	165400	144213520	1329	1329	1329	1329	0
121	20231215	165300	144213520	1329	1329	1329	1329	0
122	20231215	165200	144213520	1329	1329	1329	1329	6242
123	20231215	165100	144213520	1329	1329	1329	1329	0
124	20231215	165000	144213520	1329	1329	1329	1329	0
125	20231215	164900	144213520	1329	1329	1329	1329	0
126	20231215	164800	144213520	1329	1329	1329	1329	0
127	20231215	164700	144213520	1329	1329	1329	1329	0
128	20231215	164600	144213520	1329	1329	1329	1329	0
129	20231215	164500	144213520	1329	1329	1329	1329	0
130	20231215	164400	144213520	1329	1329	1329	1329	0
131	20231215	164300	144213520	1329	1329	1329	1329	0
132	20231215	164200	144213520	1329	1329	1329	1329	0
133	20231215	164100	144213520	1329	1329	1329	1329	0
134	20231215	164000	144213520	1329	1329	1329	1329	0
135	20231215	163900	144213520	1329	1329	1329	1329	0
136	20231215	163800	144213520	1329	1329	1329	1329	0
137	20231215	163700	144213520	1329	1329	1329	1329	0
138	20231215	163600	144213520	1329	1329	1329	1329	0
139	20231215	163500	144213520	1329	1329	1329	1329	0
140	20231215	163400	144213520	1329	1329	1329	1329	0
141	20231215	163300	144213520	1329	1329	1329	1329	0
142	20231215	163200	144213520	1329	1329	1329	1329	0
143	20231215	163100	144213520	1329	1329	1329	1329	0
144	20231215	163000	144213520	1329	1329	1329	1329	0
145	20231215	162900	144213520	1329	1329	1329	1329	0
146	20231215	162800	144213520	1329	1329	1329	1329	0
147	20231215	162700	144213520	1329	1329	1329	1329	0
148	20231215	162600	144213520	1329	1329	1329	1329	0
149	20231215	162500	144213520	1329	1329	1329	1329	0
150	20231215	162400	144213520	1329	1329	1329	1329	0
151	20231215	162300	144213520	1329	1329	1329	1329	0
152	20231215	162200	144213520	1329	1329	1329	1329	6242
153	20231215	162100	144213520	1329	1329	1329	1329	0
154	20231215	162000	144213520	1329	1329	1329	1329	0
155	20231215	161900	144213520	1329	1329	1329	1329	0
156	20231215	161800	144213520	1329	1329	1329	1329	0
157	20231215	161700	144213520	1329	1329	1329	1329	0
158	20231215	161600	144213520	1329	1329	1329	1329	0
159	20231215	161500	144213520	1329	1329	1329	1329	0
160	20231215	161400	144213520	1329	1329	1329	1329	0
161	20231215	161300	144213520	1329	1329	1329	1329	0
162	20231215	161200	144213520	1329	1329	1329	1329	0
163	20231215	161100	144213520	1329	1329	1329	1329	0
164	20231215	161000	144213520	1329	1329	1329	1329	0
165	20231215	160900	144213520	1329	1329	1329	1329	0
166	20231215	160800	144213520	1329	1329	1329	1329	0
167	20231215	160700	144213520	1329	1329	1329	1329	0
168	20231215	160600	144213520	1329	1329	1329	1329	0
169	20231215	160500	144213520	1329	1329	1329	1329	0
170	20231215	160400	144213520	1329	1329	1329	1329	0
171	20231215	160300	144213520	1329	1329	1329	1329	0
172	20231215	160200	144213520	1329	1329	1329	1329	0
173	20231215	160100	144213520	1329	1329	1329	1329	0
174	20231215	160000	144213520	1329	1329	1329	1329	0
175	20231215	155900	144213520	1329	1329	1329	1329	0
176	20231215	155800	144213520	1329	1329	1329	1329	0
177	20231215	155700	144213520	1329	1329	1329	1329	0
178	20231215	155600	144213520	1329	1329	1329	1329	0
179	20231215	155500	144213520	1329	1329	1329	1329	0
180	20231215	155400	144213520	1329	1329	1329	1329	0
181	20231215	155300	144213520	1329	1329	1329	1329	0
182	20231215	155200	144213520	1329	1329	1329	1329	6242
183	20231215	155100	144213520	1329	1329	1329	1329	0
184	20231215	155000	144213520	1329	1329	1329	1329	0
185	20231215	154900	144213520	1329	1329	1329	1329	0
186	20231215	154800	144213520	1329	1329	1329	1329	0
187	20231215	154700	144213520	1329	1329	1329	1329	0
188	20231215	154600	144213520	1329	1329	1329	1329	0
189	20231215	154500	144213520	1329	1329	1329	1329	0
190	20231215	154400	144213520	1329	1329	1329	1329	0
191	20231215	154300	144213520	1329	1329	1329	1329	0
192	20231215	154200	144213520	1329	1329	1329	1329	0
193	20231215	154100	144213520	1329	1329	1329	1329	0
194	20231215	154000	144213520	1329	1329	1329	1329	0
195	20231215	153900	144213520	1329	1329	1329	1329	0
196	20231215	153800	144213520	1329	1329	1329	1329	0
197	20231215	153700	144213520	1329	1329	1329	1329	0
198	20231215	153600	144213520	1329	1329	1329	1329	0
199	20231215	153500	144213520	1329	1329	1329	1329	0
200	20231215	153400	144213520	1329	1329	1329	1329	0
201	20231215	153300	144213520	1329	1329	1329	1329	0
202	20231215	153200	144213520	1329	1329	1329	1329	0
203	20231215	153100	144213520	1329	1329	1329	1329	0
204	20231215	153000	144213520	1329	1329	1329	1329	6242
205	20231215	152900	135917902	1331	1331	1331	1331	0
206	20231215	152800	135917902	1331	1331	1331	1331	0
207	20231215	152700	135917902	1331	1331	1331	1331	0
208	20231215	152600	135917902	1331	1331	1331	1331	0
209	20231215	152500	135917902	1331	1331	1331	1331	0
210	20231215	152400	135917902	1331	1331	1331	1331	0
211	20231215	152300	135917902	1331	1331	1331	1331	0
212	20231215	152200	135917902	1331	1331	1331	1331	0
213	20231215	152100	135917902	1331	1331	1331	1331	0
214	20231215	152000	135917902	1331	1331	1331	1331	0
215	20231215	151900	135917902	1331	1325	1331	1323	995
216	20231215	151800	134595033	1332	1326	1332	1323	3917
217	20231215	151700	129394342	1326	1328	1328	1326	23
218	20231215	151600	129363824	1328	1327	1328	1327	50
219	20231215	151500	129297471	1327	1327	1327	1327	0
220	20231215	151400	129297471	1327	1323	1327	1323	500
221	20231215	151300	128635759	1322	1322	1322	1322	215
222	20231215	151200	128351529	1322	1322	1322	1322	0
223	20231215	151100	128351529	1322	1322	1322	1322	75
224	20231215	151000	128252379	1322	1322	1322	1322	1
225	20231215	150900	128251057	1321	1321	1321	1321	37
226	20231215	150800	128202180	1321	1322	1322	1321	4650
227	20231215	150700	122055530	1322	1322	1322	1322	0
228	20231215	150600	122055530	1322	1322	1322	1322	3
229	20231215	150500	122051564	1322	1322	1322	1322	0
230	20231215	150400	122051564	1322	1322	1322	1322	0
231	20231215	150300	122051564	1322	1322	1322	1322	0
232	20231215	150200	122051564	1322	1322	1322	1322	0
233	20231215	150100	122051564	1322	1322	1322	1322	0
234	20231215	150000	122051564	1322	1322	1322	1322	762
235	20231215	145900	121044200	1322	1322	1322	1322	156
236	20231215	145800	120837968	1318	1318	1318	1318	0
237	20231215	145700	120837968	1318	1318	1318	1318	0
238	20231215	145600	120837968	1318	1318	1318	1318	0
239	20231215	145500	120837968	1318	1318	1318	1318	0
240	20231215	145400	120837968	1318	1318	1318	1318	0
241	20231215	145300	120837968	1318	1318	1318	1318	0
242	20231215	145200	120837968	1318	1318	1318	1318	0
243	20231215	145100	120837968	1318	1319	1319	1318	794
244	20231215	145000	119791474	1319	1319	1319	1319	0
245	20231215	144900	119791474	1319	1320	1320	1319	49
246	20231215	144800	119726803	1322	1320	1322	1320	15
247	20231215	144700	119706993	1319	1319	1319	1319	0
248	20231215	144600	119706993	1319	1319	1319	1319	0
249	20231215	144500	119706993	1319	1319	1319	1319	0
250	20231215	144400	119706993	1319	1319	1319	1319	0
251	20231215	144300	119706993	1319	1319	1319	1319	0
252	20231215	144200	119706993	1319	1319	1319	1319	11
253	20231215	144100	119692484	1319	1319	1319	1319	0
254	20231215	144000	119692484	1319	1320	1320	1319	1578
255	20231215	143900	117611092	1321	1321	1321	1321	0
256	20231215	143800	117611092	1321	1321	1321	1321	50
257	20231215	143700	117545042	1321	1321	1321	1321	0
258	20231215	143600	117545042	1321	1321	1321	1321	0
259	20231215	143500	117545042	1321	1321	1321	1321	333
260	20231215	143400	117105149	1319	1319	1319	1319	0
261	20231215	143300	117105149	1319	1319	1319	1319	0
262	20231215	143200	117105149	1319	1319	1319	1319	0
263	20231215	143100	117105149	1319	1319	1319	1319	2
264	20231215	143000	117102511	1319	1319	1319	1319	1500
265	20231215	142900	115124011	1321	1321	1321	1321	0
266	20231215	142800	115124011	1321	1321	1321	1321	0
267	20231215	142700	115124011	1321	1321	1321	1321	0
268	20231215	142600	115124011	1321	1321	1321	1321	0
269	20231215	142500	115124011	1321	1321	1321	1321	0
270	20231215	142400	115124011	1321	1321	1321	1321	68
271	20231215	142300	115034183	1318	1318	1318	1318	4979
272	20231215	142200	108471861	1320	1319	1320	1319	203
273	20231215	142100	108204054	1319	1319	1319	1319	0
274	20231215	142000	108204054	1319	1319	1319	1319	50
275	20231215	141900	108138104	1320	1320	1320	1320	0
276	20231215	141800	108138104	1320	1320	1320	1320	0
277	20231215	141700	108138104	1320	1320	1320	1320	10
278	20231215	141600	108124904	1320	1320	1320	1320	11
279	20231215	141500	108110384	1321	1321	1321	1321	0
280	20231215	141400	108110384	1321	1321	1321	1321	0
281	20231215	141300	108110384	1321	1321	1321	1321	0
282	20231215	141200	108110384	1321	1321	1321	1321	0
283	20231215	141100	108110384	1321	1321	1321	1321	0
284	20231215	141000	108110384	1321	1321	1321	1321	0
285	20231215	140900	108110384	1321	1321	1321	1321	0
286	20231215	140800	108110384	1321	1321	1321	1321	0
287	20231215	140700	108110384	1321	1321	1321	1321	1
288	20231215	140600	108109063	1319	1319	1319	1319	1
289	20231215	140500	108107744	1320	1320	1320	1320	0
290	20231215	140400	108107744	1320	1320	1320	1320	0
291	20231215	140300	108107744	1320	1320	1320	1320	97
292	20231215	140200	107979704	1318	1318	1318	1318	0
293	20231215	140100	107979704	1318	1318	1318	1318	0
294	20231215	140000	107979704	1318	1318	1318	1318	0
295	20231215	135900	107979704	1318	1318	1318	1318	1
296	20231215	135800	107978386	1320	1320	1320	1320	903
297	20231215	135700	106786426	1321	1321	1321	1321	30
298	20231215	135600	106746796	1322	1322	1322	1322	0
299	20231215	135500	106746796	1322	1322	1322	1322	0
300	20231215	135400	106746796	1322	1322	1322	1322	0
301	20231215	135300	106746796	1322	1322	1322	1322	0
302	20231215	135200	106746796	1322	1320	1322	1320	6005
303	20231215	135100	98820190	1317	1317	1317	1317	0
304	20231215	135000	98820190	1317	1319	1319	1317	906
305	20231215	134900	97626398	1320	1320	1320	1320	0
306	20231215	134800	97626398	1320	1320	1320	1320	5000
307	20231215	134700	91026398	1318	1320	1320	1318	5015
308	20231215	134600	84406624	1320	1320	1320	1320	4
309	20231215	134500	84401344	1320	1320	1320	1320	0
310	20231215	134400	84401344	1320	1321	1321	1320	91
311	20231215	134300	84281223	1320	1320	1320	1320	0
312	20231215	134200	84281223	1320	1322	1322	1320	4002
313	20231215	134100	78998579	1320	1320	1320	1320	0
314	20231215	134000	78998579	1320	1321	1321	1320	500
315	20231215	133900	78338578	1322	1322	1322	1322	0
316	20231215	133800	78338578	1322	1322	1322	1322	0
317	20231215	133700	78338578	1322	1322	1322	1322	1
318	20231215	133600	78337256	1322	1322	1322	1322	0
319	20231215	133500	78337256	1322	1322	1322	1322	2
320	20231215	133400	78334612	1320	1319	1320	1319	5421
321	20231215	133300	71178992	1317	1317	1317	1317	0
322	20231215	133200	71178992	1317	1317	1317	1317	0
323	20231215	133100	71178992	1317	1318	1318	1317	10000
324	20231215	133000	58007690	1318	1318	1318	1318	0
325	20231215	132900	58007690	1318	1318	1318	1318	0
326	20231215	132800	58007690	1318	1318	1318	1318	0
327	20231215	132700	58007690	1318	1318	1318	1318	0
328	20231215	132600	58007690	1318	1318	1318	1318	0
329	20231215	132500	58007690	1318	1318	1318	1318	295
330	20231215	132400	57618880	1318	1318	1318	1318	0
331	20231215	132300	57618880	1318	1318	1318	1318	0
332	20231215	132200	57618880	1318	1320	1320	1318	1019
333	20231215	132100	56275815	1320	1320	1320	1320	5000
334	20231215	132000	49675815	1320	1320	1320	1320	0
335	20231215	131900	49675815	1320	1320	1320	1320	0
336	20231215	131800	49675815	1320	1320	1320	1320	0
337	20231215	131700	49675815	1320	1320	1320	1320	0
338	20231215	131600	49675815	1320	1320	1320	1320	0
339	20231215	131500	49675815	1320	1320	1320	1320	0
340	20231215	131400	49675815	1320	1320	1320	1320	0
341	20231215	131300	49675815	1320	1320	1320	1320	0
342	20231215	131200	49675815	1320	1321	1321	1320	1815
343	20231215	131100	47279966	1322	1322	1322	1322	0
344	20231215	131000	47279966	1322	1322	1322	1322	0
345	20231215	130900	47279966	1322	1322	1322	1322	0
346	20231215	130800	47279966	1322	1322	1322	1322	0
347	20231215	130700	47279966	1322	1322	1322	1322	0
348	20231215	130600	47279966	1322	1322	1322	1322	0
349	20231215	130500	47279966	1322	1322	1322	1322	127
350	20231215	130400	47112072	1322	1322	1322	1322	0
351	20231215	130300	47112072	1322	1322	1322	1322	10
352	20231215	130200	47098852	1320	1320	1320	1320	0
353	20231215	130100	47098852	1320	1320	1320	1320	1
354	20231215	130000	47097532	1321	1321	1321	1321	0
355	20231215	125900	47097532	1321	1321	1321	1321	0
356	20231215	125800	47097532	1321	1321	1321	1321	0
357	20231215	125700	47097532	1321	1322	1322	1321	593
358	20231215	125600	46314176	1321	1321	1321	1321	0
359	20231215	125500	46314176	1321	1321	1321	1321	0
360	20231215	125400	46314176	1321	1321	1321	1321	100
361	20231215	125300	46182076	1322	1322	1322	1322	0
362	20231215	125200	46182076	1322	1322	1322	1322	0
363	20231215	125100	46182076	1322	1322	1322	1322	0
364	20231215	125000	46182076	1322	1322	1322	1322	0
365	20231215	124900	46182076	1322	1322	1322	1322	0
366	20231215	124800	46182076	1322	1322	1322	1322	0
367	20231215	124700	46182076	1322	1322	1322	1322	0
368	20231215	124600	46182076	1322	1322	1322	1322	0
369	20231215	124500	46182076	1322	1322	1322	1322	311
370	20231215	124400	45770934	1322	1322	1322	1322	0
371	20231215	124300	45770934	1322	1322	1322	1322	0
372	20231215	124200	45770934	1322	1322	1322	1322	0
373	20231215	124100	45770934	1322	1322	1322	1322	0
374	20231215	124000	45770934	1322	1322	1322	1322	100
375	20231215	123900	45638734	1322	1322	1322	1322	0
376	20231215	123800	45638734	1322	1322	1322	1322	0
377	20231215	123700	45638734	1322	1322	1322	1322	0
378	20231215	123600	45638734	1322	1322	1322	1322	0
379	20231215	123500	45638734	1322	1322	1322	1322	0
380	20231215	123400	45638734	1322	1322	1322	1322	0
381	20231215	123300	45638734	1322	1322	1322	1322	463
382	20231215	123200	45026648	1323	1323	1323	1323	50
383	20231215	123100	44960498	1323	1322	1323	1322	101
384	20231215	123000	44826876	1323	1323	1323	1323	0
385	20231215	122900	44826876	1323	1323	1323	1323	642
386	20231215	122800	43977510	1323	1323	1323	1323	0
387	20231215	122700	43977510	1323	1323	1323	1323	0
388	20231215	122600	43977510	1323	1323	1323	1323	0
389	20231215	122500	43977510	1323	1323	1323	1323	0
390	20231215	122400	43977510	1323	1323	1323	1323	0
391	20231215	122300	43977510	1323	1323	1323	1323	0
392	20231215	122200	43977510	1323	1323	1323	1323	1
393	20231215	122100	43976187	1322	1322	1322	1322	0
394	20231215	122000	43976187	1322	1322	1322	1322	1
395	20231215	121900	43974865	1323	1323	1323	1323	0
396	20231215	121800	43974865	1323	1323	1323	1323	0
397	20231215	121700	43974865	1323	1323	1323	1323	116
398	20231215	121600	43821397	1323	1323	1323	1323	0
399	20231215	121500	43821397	1323	1323	1323	1323	0
400	20231215	121400	43821397	1323	1323	1323	1323	0
401	20231215	121300	43821397	1323	1323	1323	1323	0
402	20231215	121200	43821397	1323	1323	1323	1323	0
403	20231215	121100	43821397	1323	1323	1323	1323	111
404	20231215	121000	43674544	1320	1320	1320	1320	0
405	20231215	120900	43674544	1320	1320	1320	1320	0
406	20231215	120800	43674544	1320	1320	1320	1320	0
407	20231215	120700	43674544	1320	1320	1320	1320	0
408	20231215	120600	43674544	1320	1320	1320	1320	0
409	20231215	120500	43674544	1320	1320	1320	1320	0
410	20231215	120400	43674544	1320	1320	1320	1320	0
411	20231215	120300	43674544	1320	1320	1320	1320	0
412	20231215	120200	43674544	1320	1320	1320	1320	63
413	20231215	120100	43591384	1320	1320	1320	1320	0
414	20231215	120000	43591384	1320	1320	1320	1320	8
415	20231215	115900	43580824	1320	1320	1320	1320	18
416	20231215	115800	43557064	1320	1320	1320	1320	0
417	20231215	115700	43557064	1320	1320	1320	1320	375
418	20231215	115600	43062064	1320	1320	1320	1320	0
419	20231215	115500	43062064	1320	1320	1320	1320	0
420	20231215	115400	43062064	1320	1320	1320	1320	0
421	20231215	115300	43062064	1320	1318	1320	1318	712
422	20231215	115200	42123150	1316	1316	1316	1316	0
423	20231215	115100	42123150	1316	1316	1316	1316	30
424	20231215	115000	42083670	1317	1317	1317	1317	1630
425	20231215	114900	39936960	1317	1317	1317	1317	100
426	20231215	114800	39805260	1315	1316	1316	1315	1000
427	20231215	114700	38490259	1315	1318	1318	1315	750
428	20231215	114600	37502805	1317	1318	1318	1317	701
429	20231215	114500	36579587	1318	1318	1318	1318	535
430	20231215	114400	35874457	1319	1319	1319	1319	9
431	20231215	114300	35862586	1319	1318	1319	1318	300
432	20231215	114200	35467086	1319	1319	1319	1319	137
433	20231215	114100	35286383	1320	1320	1320	1320	237
434	20231215	114000	34973543	1323	1323	1323	1323	2
435	20231215	113900	34970897	1320	1321	1321	1320	500
436	20231215	113800	34310865	1321	1321	1321	1321	206
437	20231215	113700	34038739	1321	1321	1321	1321	14
438	20231215	113600	34020245	1322	1322	1322	1322	0
439	20231215	113500	34020245	1322	1323	1323	1322	1130
440	20231215	113400	32525998	1323	1324	1324	1323	6
441	20231215	113300	32518059	1324	1324	1324	1324	6
442	20231215	113200	32510115	1325	1324	1325	1324	23
443	20231215	113100	32479652	1324	1325	1325	1324	490
444	20231215	113000	31830734	1325	1325	1325	1325	6
445	20231215	112900	31822784	1327	1327	1327	1327	0
446	20231215	112800	31822784	1327	1327	1327	1327	0
447	20231215	112700	31822784	1327	1327	1327	1327	0
448	20231215	112600	31822784	1327	1327	1327	1327	0
449	20231215	112500	31822784	1327	1327	1327	1327	0
450	20231215	112400	31822784	1327	1327	1327	1327	0
451	20231215	112300	31822784	1327	1325	1327	1325	11
452	20231215	112200	31808199	1325	1325	1325	1325	6
453	20231215	112100	31800249	1324	1324	1324	1324	0
454	20231215	112000	31800249	1324	1325	1325	1324	152
455	20231215	111900	31598998	1324	1324	1324	1324	0
456	20231215	111800	31598998	1324	1324	1324	1324	0
457	20231215	111700	31598998	1324	1324	1324	1324	0
458	20231215	111600	31598998	1324	1328	1328	1324	228
459	20231215	111500	31296846	1329	1329	1329	1329	0
460	20231215	111400	31296846	1329	1329	1329	1329	0
461	20231215	111300	31296846	1329	1329	1329	1329	10
462	20231215	111200	31283556	1328	1328	1328	1328	0
463	20231215	111100	31283556	1328	1328	1328	1328	7
464	20231215	111000	31274260	1328	1328	1328	1328	0
465	20231215	110900	31274260	1328	1328	1328	1328	0
466	20231215	110800	31274260	1328	1328	1328	1328	0
467	20231215	110700	31274260	1328	1328	1328	1328	697
468	20231215	110600	30348644	1328	1328	1328	1328	10
469	20231215	110500	30335364	1328	1328	1328	1328	10
470	20231215	110400	30322084	1325	1325	1325	1325	0
471	20231215	110300	30322084	1325	1325	1325	1325	0
472	20231215	110200	30322084	1325	1325	1325	1325	0
473	20231215	110100	30322084	1325	1325	1325	1325	0
474	20231215	110000	30322084	1325	1325	1325	1325	1
475	20231215	105900	30320759	1324	1326	1326	1324	1800
476	20231215	105800	27936181	1326	1326	1326	1326	0
477	20231215	105700	27936181	1326	1326	1326	1326	0
478	20231215	105600	27936181	1326	1328	1328	1326	565
479	20231215	105500	27186845	1329	1329	1329	1329	51
480	20231215	105400	27119066	1329	1329	1329	1329	0
481	20231215	105300	27119066	1329	1329	1329	1329	22
482	20231215	105200	27089828	1329	1329	1329	1329	56
483	20231215	105100	27015404	1328	1328	1328	1328	0
484	20231215	105000	27015404	1328	1328	1328	1328	0
485	20231215	104900	27015404	1328	1328	1328	1328	0
486	20231215	104800	27015404	1328	1328	1328	1328	0
487	20231215	104700	27015404	1328	1328	1328	1328	7
488	20231215	104600	27006108	1328	1328	1328	1328	19
489	20231215	104500	26980876	1328	1328	1328	1328	207
490	20231215	104400	26705980	1328	1329	1329	1328	70
491	20231215	104300	26612957	1330	1330	1330	1330	0
492	20231215	104200	26612957	1330	1330	1330	1330	1
493	20231215	104100	26611627	1329	1329	1329	1329	0
494	20231215	104000	26611627	1329	1329	1329	1329	8
495	20231215	103900	26600995	1330	1330	1330	1330	0
496	20231215	103800	26600995	1330	1330	1330	1330	0
497	20231215	103700	26600995	1330	1330	1330	1330	0
498	20231215	103600	26600995	1330	1330	1330	1330	0
499	20231215	103500	26600995	1330	1330	1330	1330	0
500	20231215	103400	26600995	1330	1330	1330	1330	0
501	20231215	103300	26600995	1330	1330	1330	1330	400
502	20231215	103200	26068995	1330	1330	1330	1330	1
503	20231215	103100	26067665	1328	1328	1328	1328	0
504	20231215	103000	26067665	1328	1328	1328	1328	18
505	20231215	102900	26043761	1327	1327	1327	1327	57
506	20231215	102800	25968122	1328	1328	1328	1328	4400
507	20231215	102700	20124922	1328	1328	1328	1328	748
508	20231215	102600	19131578	1328	1328	1328	1328	0
509	20231215	102500	19131578	1328	1328	1328	1328	0
510	20231215	102400	19131578	1328	1328	1328	1328	2
511	20231215	102300	19128922	1328	1328	1328	1328	0
512	20231215	102200	19128922	1328	1328	1328	1328	250
513	20231215	102100	18796922	1328	1328	1328	1328	0
514	20231215	102000	18796922	1328	1328	1328	1328	0
515	20231215	101900	18796922	1328	1328	1328	1328	0
516	20231215	101800	18796922	1328	1328	1328	1328	0
517	20231215	101700	18796922	1328	1328	1328	1328	0
518	20231215	101600	18796922	1328	1328	1328	1328	1470
519	20231215	101500	16844762	1328	1328	1328	1328	5
520	20231215	101400	16838122	1327	1327	1327	1327	205
521	20231215	101300	16566087	1327	1327	1327	1327	0
522	20231215	101200	16566087	1327	1327	1327	1327	0
523	20231215	101100	16566087	1327	1327	1327	1327	0
524	20231215	101000	16566087	1327	1327	1327	1327	0
525	20231215	100900	16566087	1327	1327	1327	1327	0
526	20231215	100800	16566087	1327	1327	1327	1327	0
527	20231215	100700	16566087	1327	1327	1327	1327	1
528	20231215	100600	16564760	1326	1326	1326	1326	0
529	20231215	100500	16564760	1326	1327	1327	1326	1405
530	20231215	100400	14701724	1327	1327	1327	1327	0
531	20231215	100300	14701724	1327	1327	1327	1327	0
532	20231215	100200	14701724	1327	1327	1327	1327	40
533	20231215	100100	14648644	1326	1326	1326	1326	0
534	20231215	100000	14648644	1326	1326	1326	1326	602
535	20231215	095900	13850392	1326	1326	1326	1326	187
536	20231215	095800	13602430	1326	1326	1326	1326	1813
537	20231215	095700	11198392	1326	1326	1326	1326	0
538	20231215	095600	11198392	1326	1326	1326	1326	0
539	20231215	095500	11198392	1326	1326	1326	1326	0
540	20231215	095400	11198392	1326	1326	1326	1326	3
541	20231215	095300	11194414	1326	1326	1326	1326	0
542	20231215	095200	11194414	1326	1326	1326	1326	50
543	20231215	095100	11128114	1326	1326	1326	1326	0
544	20231215	095000	11128114	1326	1326	1326	1326	0
545	20231215	094900	11128114	1326	1326	1326	1326	1
546	20231215	094800	11126788	1325	1325	1325	1325	0
547	20231215	094700	11126788	1325	1325	1325	1325	0
548	20231215	094600	11126788	1325	1325	1325	1325	0
549	20231215	094500	11126788	1325	1325	1325	1325	41
550	20231215	094400	11072463	1325	1325	1325	1325	630
551	20231215	094300	10237713	1325	1325	1325	1325	0
552	20231215	094200	10237713	1325	1325	1325	1325	100
553	20231215	094100	10105213	1326	1326	1326	1326	0
554	20231215	094000	10105213	1326	1326	1326	1326	0
555	20231215	093900	10105213	1326	1326	1326	1326	1
556	20231215	093800	10103887	1324	1324	1324	1324	0
557	20231215	093700	10103887	1324	1324	1324	1324	1
558	20231215	093600	10102563	1325	1325	1325	1325	7
559	20231215	093500	10093288	1326	1326	1326	1326	0
560	20231215	093400	10093288	1326	1326	1326	1325	54
561	20231215	093300	10021698	1326	1326	1326	1326	1
562	20231215	093200	10020372	1326	1326	1326	1326	21
563	20231215	093100	9992526	1326	1326	1326	1326	304
564	20231215	093000	9589422	1326	1326	1326	1326	0
565	20231215	092900	9589422	1326	1326	1326	1326	0
566	20231215	092800	9589422	1326	1326	1326	1326	0
567	20231215	092700	9589422	1326	1326	1326	1326	0
568	20231215	092600	9589422	1326	1326	1326	1326	663
569	20231215	092500	8710284	1326	1326	1326	1326	0
570	20231215	092400	8710284	1326	1326	1326	1326	0
571	20231215	092300	8710284	1326	1327	1327	1326	501
572	20231215	092200	8045957	1326	1327	1327	1326	1022
573	20231215	092100	6689784	1326	1326	1326	1326	81
574	20231215	092000	6582378	1326	1326	1326	1326	1
575	20231215	091900	6581052	1326	1326	1326	1326	1
576	20231215	091800	6579726	1324	1324	1324	1324	67
577	20231215	091700	6491018	1325	1325	1325	1325	70
578	20231215	091600	6398268	1325	1325	1325	1325	1900
579	20231215	091500	3880768	1325	1326	1326	1325	300
580	20231215	091400	3483256	1327	1327	1327	1327	0
581	20231215	091300	3483256	1327	1327	1327	1327	0
582	20231215	091200	3483256	1327	1327	1327	1327	72
583	20231215	091100	3387712	1327	1327	1327	1327	712
584	20231215	091000	2442888	1328	1328	1328	1328	153
585	20231215	090900	2239704	1330	1330	1330	1330	0
586	20231215	090800	2239704	1330	1329	1330	1329	172
587	20231215	090700	2010966	1330	1330	1330	1330	17
588	20231215	090600	1988356	1331	1331	1331	1331	0
589	20231215	090500	1988356	1331	1331	1331	1331	0
590	20231215	090400	1988356	1331	1331	1331	1331	0
591	20231215	090300	1988356	1331	1331	1331	1331	0
592	20231215	090200	1988356	1331	1331	1331	1331	0
593	20231215	090100	1988356	1331	1330	1331	1330	24
594	20231215	090000	1956431	1330	1330	1331	1330	1471