KissMeData/013000/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185700	147974798	1347	1347	1347	1347	1277
3	20231214	185600	147974798	1347	1347	1347	1347	0
4	20231214	185500	147974798	1347	1347	1347	1347	0
5	20231214	185400	147974798	1347	1347	1347	1347	0
6	20231214	185300	147974798	1347	1347	1347	1347	0
7	20231214	185200	147974798	1347	1347	1347	1347	0
8	20231214	185100	147974798	1347	1347	1347	1347	0
9	20231214	185000	147974798	1347	1347	1347	1347	0
10	20231214	184900	147974798	1347	1347	1347	1347	0
11	20231214	184800	147974798	1347	1347	1347	1347	0
12	20231214	184700	147974798	1347	1347	1347	1347	0
13	20231214	184600	147974798	1347	1347	1347	1347	0
14	20231214	184500	147974798	1347	1347	1347	1347	0
15	20231214	184400	147974798	1347	1347	1347	1347	0
16	20231214	184300	147974798	1347	1347	1347	1347	0
17	20231214	184200	147974798	1347	1347	1347	1347	0
18	20231214	184100	147974798	1347	1347	1347	1347	0
19	20231214	184000	147974798	1347	1347	1347	1347	0
20	20231214	183900	147974798	1347	1347	1347	1347	0
21	20231214	183800	147974798	1347	1347	1347	1347	0
22	20231214	183700	147974798	1347	1347	1347	1347	0
23	20231214	183600	147974798	1347	1347	1347	1347	0
24	20231214	183500	147974798	1347	1347	1347	1347	0
25	20231214	183400	147974798	1347	1347	1347	1347	0
26	20231214	183300	147974798	1347	1347	1347	1347	0
27	20231214	183200	147974798	1347	1347	1347	1347	0
28	20231214	183100	147974798	1347	1347	1347	1347	0
29	20231214	183000	147974798	1347	1347	1347	1347	0
30	20231214	182900	147974798	1347	1347	1347	1347	0
31	20231214	182800	147974798	1347	1347	1347	1347	0
32	20231214	182700	147974798	1347	1347	1347	1347	1277
33	20231214	182600	147974798	1347	1347	1347	1347	0
34	20231214	182500	147974798	1347	1347	1347	1347	0
35	20231214	182400	147974798	1347	1347	1347	1347	0
36	20231214	182300	147974798	1347	1347	1347	1347	0
37	20231214	182200	147974798	1347	1347	1347	1347	0
38	20231214	182100	147974798	1347	1347	1347	1347	0
39	20231214	182000	147974798	1347	1347	1347	1347	0
40	20231214	181900	147974798	1347	1347	1347	1347	0
41	20231214	181800	147974798	1347	1347	1347	1347	0
42	20231214	181700	147974798	1347	1347	1347	1347	0
43	20231214	181600	147974798	1347	1347	1347	1347	0
44	20231214	181500	147974798	1347	1347	1347	1347	0
45	20231214	181400	147974798	1347	1347	1347	1347	0
46	20231214	181300	147974798	1347	1347	1347	1347	0
47	20231214	181200	147974798	1347	1347	1347	1347	0
48	20231214	181100	147974798	1347	1347	1347	1347	0
49	20231214	181000	147974798	1347	1347	1347	1347	0
50	20231214	180900	147974798	1347	1347	1347	1347	0
51	20231214	180800	147974798	1347	1347	1347	1347	0
52	20231214	180700	147974798	1347	1347	1347	1347	0
53	20231214	180600	147974798	1347	1347	1347	1347	0
54	20231214	180500	147974798	1347	1347	1347	1347	0
55	20231214	180400	147974798	1347	1347	1347	1347	0
56	20231214	180300	147974798	1347	1347	1347	1347	0
57	20231214	180200	147974798	1347	1347	1347	1347	0
58	20231214	180100	147974798	1347	1347	1347	1347	0
59	20231214	180000	147974798	1347	1347	1347	1347	0
60	20231214	175900	147974798	1347	1347	1347	1347	0
61	20231214	175800	147974798	1347	1347	1347	1347	0
62	20231214	175700	147974798	1347	1347	1347	1347	1277
63	20231214	175600	147974798	1347	1347	1347	1347	0
64	20231214	175500	147974798	1347	1347	1347	1347	0
65	20231214	175400	147974798	1347	1347	1347	1347	0
66	20231214	175300	147974798	1347	1347	1347	1347	0
67	20231214	175200	147974798	1347	1347	1347	1347	0
68	20231214	175100	147974798	1347	1347	1347	1347	0
69	20231214	175000	147974798	1347	1347	1347	1347	0
70	20231214	174900	147974798	1347	1347	1347	1347	0
71	20231214	174800	147974798	1347	1347	1347	1347	0
72	20231214	174700	147974798	1347	1347	1347	1347	0
73	20231214	174600	147974798	1347	1347	1347	1347	0
74	20231214	174500	147974798	1347	1347	1347	1347	0
75	20231214	174400	147974798	1347	1347	1347	1347	0
76	20231214	174300	147974798	1347	1347	1347	1347	0
77	20231214	174200	147974798	1347	1347	1347	1347	0
78	20231214	174100	147974798	1347	1347	1347	1347	0
79	20231214	174000	147974798	1347	1347	1347	1347	0
80	20231214	173900	147974798	1347	1347	1347	1347	0
81	20231214	173800	147974798	1347	1347	1347	1347	0
82	20231214	173700	147974798	1347	1347	1347	1347	0
83	20231214	173600	147974798	1347	1347	1347	1347	0
84	20231214	173500	147974798	1347	1347	1347	1347	0
85	20231214	173400	147974798	1347	1347	1347	1347	0
86	20231214	173300	147974798	1347	1347	1347	1347	0
87	20231214	173200	147974798	1347	1347	1347	1347	0
88	20231214	173100	147974798	1347	1347	1347	1347	0
89	20231214	173000	147974798	1347	1347	1347	1347	0
90	20231214	172900	147974798	1347	1347	1347	1347	0
91	20231214	172800	147974798	1347	1347	1347	1347	0
92	20231214	172700	147974798	1347	1347	1347	1347	1277
93	20231214	172600	147974798	1347	1347	1347	1347	0
94	20231214	172500	147974798	1347	1347	1347	1347	0
95	20231214	172400	147974798	1347	1347	1347	1347	0
96	20231214	172300	147974798	1347	1347	1347	1347	0
97	20231214	172200	147974798	1347	1347	1347	1347	0
98	20231214	172100	147974798	1347	1347	1347	1347	0
99	20231214	172000	147974798	1347	1347	1347	1347	0
100	20231214	171900	147974798	1347	1347	1347	1347	0
101	20231214	171800	147974798	1347	1347	1347	1347	0
102	20231214	171700	147974798	1347	1347	1347	1347	0
103	20231214	171600	147974798	1347	1347	1347	1347	0
104	20231214	171500	147974798	1347	1347	1347	1347	0
105	20231214	171400	147974798	1347	1347	1347	1347	0
106	20231214	171300	147974798	1347	1347	1347	1347	0
107	20231214	171200	147974798	1347	1347	1347	1347	0
108	20231214	171100	147974798	1347	1347	1347	1347	0
109	20231214	171000	147974798	1347	1347	1347	1347	0
110	20231214	170900	147974798	1347	1347	1347	1347	0
111	20231214	170800	147974798	1347	1347	1347	1347	0
112	20231214	170700	147974798	1347	1347	1347	1347	0
113	20231214	170600	147974798	1347	1347	1347	1347	0
114	20231214	170500	147974798	1347	1347	1347	1347	0
115	20231214	170400	147974798	1347	1347	1347	1347	0
116	20231214	170300	147974798	1347	1347	1347	1347	0
117	20231214	170200	147974798	1347	1347	1347	1347	0
118	20231214	170100	147974798	1347	1347	1347	1347	0
119	20231214	170000	147974798	1347	1347	1347	1347	0
120	20231214	165900	147974798	1347	1347	1347	1347	0
121	20231214	165800	147974798	1347	1347	1347	1347	0
122	20231214	165700	147974798	1347	1347	1347	1347	1277
123	20231214	165600	147974798	1347	1347	1347	1347	0
124	20231214	165500	147974798	1347	1347	1347	1347	0
125	20231214	165400	147974798	1347	1347	1347	1347	0
126	20231214	165300	147974798	1347	1347	1347	1347	0
127	20231214	165200	147974798	1347	1347	1347	1347	0
128	20231214	165100	147974798	1347	1347	1347	1347	0
129	20231214	165000	147974798	1347	1347	1347	1347	0
130	20231214	164900	147974798	1347	1347	1347	1347	0
131	20231214	164800	147974798	1347	1347	1347	1347	0
132	20231214	164700	147974798	1347	1347	1347	1347	0
133	20231214	164600	147974798	1347	1347	1347	1347	0
134	20231214	164500	147974798	1347	1347	1347	1347	0
135	20231214	164400	147974798	1347	1347	1347	1347	0
136	20231214	164300	147974798	1347	1347	1347	1347	0
137	20231214	164200	147974798	1347	1347	1347	1347	0
138	20231214	164100	147974798	1347	1347	1347	1347	0
139	20231214	164000	147974798	1347	1347	1347	1347	0
140	20231214	163900	147974798	1347	1347	1347	1347	0
141	20231214	163800	147974798	1347	1347	1347	1347	0
142	20231214	163700	147974798	1347	1347	1347	1347	0
143	20231214	163600	147974798	1347	1347	1347	1347	0
144	20231214	163500	147974798	1347	1347	1347	1347	0
145	20231214	163400	147974798	1347	1347	1347	1347	0
146	20231214	163300	147974798	1347	1347	1347	1347	0
147	20231214	163200	147974798	1347	1347	1347	1347	0
148	20231214	163100	147974798	1347	1347	1347	1347	0
149	20231214	163000	147974798	1347	1347	1347	1347	0
150	20231214	162900	147974798	1347	1347	1347	1347	0
151	20231214	162800	147974798	1347	1347	1347	1347	0
152	20231214	162700	147974798	1347	1347	1347	1347	1277
153	20231214	162600	147974798	1347	1347	1347	1347	0
154	20231214	162500	147974798	1347	1347	1347	1347	0
155	20231214	162400	147974798	1347	1347	1347	1347	0
156	20231214	162300	147974798	1347	1347	1347	1347	0
157	20231214	162200	147974798	1347	1347	1347	1347	0
158	20231214	162100	147974798	1347	1347	1347	1347	0
159	20231214	162000	147974798	1347	1347	1347	1347	0
160	20231214	161900	147974798	1347	1347	1347	1347	0
161	20231214	161800	147974798	1347	1347	1347	1347	0
162	20231214	161700	147974798	1347	1347	1347	1347	0
163	20231214	161600	147974798	1347	1347	1347	1347	0
164	20231214	161500	147974798	1347	1347	1347	1347	0
165	20231214	161400	147974798	1347	1347	1347	1347	0
166	20231214	161300	147974798	1347	1347	1347	1347	0
167	20231214	161200	147974798	1347	1347	1347	1347	0
168	20231214	161100	147974798	1347	1347	1347	1347	0
169	20231214	161000	147974798	1347	1347	1347	1347	0
170	20231214	160900	147974798	1347	1347	1347	1347	0
171	20231214	160800	147974798	1347	1347	1347	1347	0
172	20231214	160700	147974798	1347	1347	1347	1347	0
173	20231214	160600	147974798	1347	1347	1347	1347	0
174	20231214	160500	147974798	1347	1347	1347	1347	0
175	20231214	160400	147974798	1347	1347	1347	1347	0
176	20231214	160300	147974798	1347	1347	1347	1347	0
177	20231214	160200	147974798	1347	1347	1347	1347	0
178	20231214	160100	147974798	1347	1347	1347	1347	0
179	20231214	160000	147974798	1347	1347	1347	1347	0
180	20231214	155900	147974798	1347	1347	1347	1347	0
181	20231214	155800	147974798	1347	1347	1347	1347	0
182	20231214	155700	147974798	1347	1347	1347	1347	1277
183	20231214	155600	147974798	1347	1347	1347	1347	0
184	20231214	155500	147974798	1347	1347	1347	1347	0
185	20231214	155400	147974798	1347	1347	1347	1347	0
186	20231214	155300	147974798	1347	1347	1347	1347	0
187	20231214	155200	147974798	1347	1347	1347	1347	0
188	20231214	155100	147974798	1347	1347	1347	1347	0
189	20231214	155000	147974798	1347	1347	1347	1347	0
190	20231214	154900	147974798	1347	1347	1347	1347	0
191	20231214	154800	147974798	1347	1347	1347	1347	0
192	20231214	154700	147974798	1347	1347	1347	1347	0
193	20231214	154600	147974798	1347	1347	1347	1347	0
194	20231214	154500	147974798	1347	1347	1347	1347	0
195	20231214	154400	147974798	1347	1347	1347	1347	0
196	20231214	154300	147974798	1347	1347	1347	1347	0
197	20231214	154200	147974798	1347	1347	1347	1347	0
198	20231214	154100	147974798	1347	1347	1347	1347	0
199	20231214	154000	147974798	1347	1347	1347	1347	0
200	20231214	153900	147974798	1347	1347	1347	1347	0
201	20231214	153800	147974798	1347	1347	1347	1347	0
202	20231214	153700	147974798	1347	1347	1347	1347	0
203	20231214	153600	147974798	1347	1347	1347	1347	0
204	20231214	153500	147974798	1347	1347	1347	1347	0
205	20231214	153400	147974798	1347	1347	1347	1347	0
206	20231214	153300	147974798	1347	1347	1347	1347	0
207	20231214	153200	147974798	1347	1347	1347	1347	0
208	20231214	153100	147974798	1347	1347	1347	1347	0
209	20231214	153000	147974798	1347	1347	1347	1347	1277
210	20231214	152900	146254679	1356	1356	1356	1356	0
211	20231214	152800	146254679	1356	1356	1356	1356	0
212	20231214	152700	146254679	1356	1356	1356	1356	0
213	20231214	152600	146254679	1356	1356	1356	1356	0
214	20231214	152500	146254679	1356	1356	1356	1356	0
215	20231214	152400	146254679	1356	1356	1356	1356	0
216	20231214	152300	146254679	1356	1356	1356	1356	0
217	20231214	152200	146254679	1356	1356	1356	1356	0
218	20231214	152100	146254679	1356	1356	1356	1356	0
219	20231214	152000	146254679	1356	1356	1356	1356	0
220	20231214	151900	146254679	1356	1350	1356	1350	118
221	20231214	151800	146095256	1350	1350	1350	1350	32
222	20231214	151700	146052056	1351	1351	1351	1351	0
223	20231214	151600	146052056	1351	1351	1351	1351	0
224	20231214	151500	146052056	1351	1351	1351	1351	0
225	20231214	151400	146052056	1351	1351	1351	1351	0
226	20231214	151300	146052056	1351	1351	1351	1351	0
227	20231214	151200	146052056	1351	1351	1351	1351	0
228	20231214	151100	146052056	1351	1351	1351	1351	0
229	20231214	151000	146052056	1351	1351	1351	1351	0
230	20231214	150900	146052056	1351	1351	1351	1351	0
231	20231214	150800	146052056	1351	1351	1351	1351	0
232	20231214	150700	146052056	1351	1351	1351	1351	100
233	20231214	150600	145916956	1351	1351	1351	1351	0
234	20231214	150500	145916956	1351	1351	1351	1351	0
235	20231214	150400	145916956	1351	1351	1351	1351	0
236	20231214	150300	145916956	1351	1351	1351	1351	0
237	20231214	150200	145916956	1351	1351	1351	1351	0
238	20231214	150100	145916956	1351	1351	1351	1351	0
239	20231214	150000	145916956	1351	1351	1351	1351	19
240	20231214	145900	145891287	1351	1351	1351	1351	0
241	20231214	145800	145891287	1351	1351	1351	1351	61
242	20231214	145700	145808876	1352	1352	1352	1352	0
243	20231214	145600	145808876	1352	1352	1352	1352	0
244	20231214	145500	145808876	1352	1352	1352	1352	0
245	20231214	145400	145808876	1352	1352	1352	1352	0
246	20231214	145300	145808876	1352	1352	1352	1352	0
247	20231214	145200	145808876	1352	1352	1352	1352	0
248	20231214	145100	145808876	1352	1352	1352	1352	829
249	20231214	145000	144688068	1352	1351	1352	1351	200
250	20231214	144900	144417669	1347	1347	1347	1347	0
251	20231214	144800	144417669	1347	1347	1347	1347	0
252	20231214	144700	144417669	1347	1347	1347	1347	768
253	20231214	144600	143383173	1342	1342	1342	1342	0
254	20231214	144500	143383173	1342	1342	1342	1342	3306
255	20231214	144400	138946521	1342	1342	1342	1342	17
256	20231214	144300	138923707	1342	1342	1342	1342	50
257	20231214	144200	138856607	1342	1341	1342	1341	63
258	20231214	144100	138772094	1342	1342	1342	1342	61
259	20231214	144000	138690232	1342	1344	1345	1342	1491
260	20231214	143900	136688924	1343	1343	1343	1343	0
261	20231214	143800	136688924	1343	1343	1343	1343	0
262	20231214	143700	136688924	1343	1343	1343	1343	0
263	20231214	143600	136688924	1343	1343	1343	1343	0
264	20231214	143500	136688924	1343	1343	1343	1343	0
265	20231214	143400	136688924	1343	1343	1343	1343	0
266	20231214	143300	136688924	1343	1344	1344	1343	2000
267	20231214	143200	134002923	1349	1349	1349	1349	0
268	20231214	143100	134002923	1349	1349	1349	1349	0
269	20231214	143000	134002923	1349	1349	1349	1349	0
270	20231214	142900	134002923	1349	1349	1349	1349	0
271	20231214	142800	134002923	1349	1349	1349	1349	61
272	20231214	142700	133920634	1349	1349	1349	1349	0
273	20231214	142600	133920634	1349	1349	1349	1349	0
274	20231214	142500	133920634	1349	1349	1349	1349	0
275	20231214	142400	133920634	1349	1349	1349	1349	0
276	20231214	142300	133920634	1349	1349	1349	1349	0
277	20231214	142200	133920634	1349	1349	1349	1349	0
278	20231214	142100	133920634	1349	1349	1349	1349	0
279	20231214	142000	133920634	1349	1349	1349	1349	112
280	20231214	141900	133769546	1342	1342	1342	1342	0
281	20231214	141800	133769546	1342	1342	1342	1342	0
282	20231214	141700	133769546	1342	1342	1342	1342	0
283	20231214	141600	133769546	1342	1342	1342	1342	0
284	20231214	141500	133769546	1342	1342	1342	1342	0
285	20231214	141400	133769546	1342	1342	1342	1342	0
286	20231214	141300	133769546	1342	1345	1345	1342	2000
287	20231214	141200	131082150	1345	1345	1345	1345	0
288	20231214	141100	131082150	1345	1347	1347	1345	353
289	20231214	141000	130607195	1348	1348	1349	1348	30
290	20231214	140900	130566754	1351	1351	1351	1351	0
291	20231214	140800	130566754	1351	1351	1351	1351	0
292	20231214	140700	130566754	1351	1351	1351	1351	0
293	20231214	140600	130566754	1351	1351	1351	1351	0
294	20231214	140500	130566754	1351	1351	1351	1351	0
295	20231214	140400	130566754	1351	1351	1351	1351	0
296	20231214	140300	130566754	1351	1351	1351	1351	350
297	20231214	140200	130093904	1351	1350	1351	1350	1404
298	20231214	140100	128197250	1350	1350	1350	1350	0
299	20231214	140000	128197250	1350	1351	1352	1350	150
300	20231214	135900	127994624	1351	1351	1351	1351	20
301	20231214	135800	127967604	1350	1351	1351	1350	97
302	20231214	135700	127836586	1351	1351	1351	1351	14
303	20231214	135600	127817672	1350	1350	1350	1350	266
304	20231214	135500	127458572	1351	1351	1351	1351	0
305	20231214	135400	127458572	1351	1351	1351	1351	12
306	20231214	135300	127442360	1352	1351	1352	1351	91
307	20231214	135200	127319418	1350	1350	1350	1350	0
308	20231214	135100	127319418	1350	1350	1350	1350	0
309	20231214	135000	127319418	1350	1350	1350	1350	0
310	20231214	134900	127319418	1350	1350	1350	1350	0
311	20231214	134800	127319418	1350	1350	1350	1350	238
312	20231214	134700	126998118	1352	1352	1352	1352	0
313	20231214	134600	126998118	1352	1352	1352	1352	0
314	20231214	134500	126998118	1352	1352	1352	1352	0
315	20231214	134400	126998118	1352	1352	1352	1352	0
316	20231214	134300	126998118	1352	1352	1352	1352	0
317	20231214	134200	126998118	1352	1352	1352	1352	0
318	20231214	134100	126998118	1352	1352	1352	1352	0
319	20231214	134000	126998118	1352	1351	1352	1351	112
320	20231214	133900	126846707	1350	1350	1350	1350	0
321	20231214	133800	126846707	1350	1350	1350	1350	0
322	20231214	133700	126846707	1350	1350	1350	1350	0
323	20231214	133600	126846707	1350	1350	1350	1350	0
324	20231214	133500	126846707	1350	1350	1350	1350	0
325	20231214	133400	126846707	1350	1350	1350	1350	0
326	20231214	133300	126846707	1350	1350	1350	1350	0
327	20231214	133200	126846707	1350	1350	1350	1350	0
328	20231214	133100	126846707	1350	1350	1350	1350	0
329	20231214	133000	126846707	1350	1350	1350	1350	1
330	20231214	132900	126845357	1351	1351	1351	1351	0
331	20231214	132800	126845357	1351	1351	1351	1351	0
332	20231214	132700	126845357	1351	1351	1351	1351	0
333	20231214	132600	126845357	1351	1351	1351	1351	0
334	20231214	132500	126845357	1351	1351	1351	1351	0
335	20231214	132400	126845357	1351	1351	1351	1351	0
336	20231214	132300	126845357	1351	1351	1351	1351	0
337	20231214	132200	126845357	1351	1351	1351	1351	0
338	20231214	132100	126845357	1351	1351	1351	1351	1
339	20231214	132000	126844006	1351	1352	1352	1351	114
340	20231214	131900	126689879	1352	1352	1352	1352	0
341	20231214	131800	126689879	1352	1352	1352	1352	0
342	20231214	131700	126689879	1352	1352	1352	1352	0
343	20231214	131600	126689879	1352	1352	1352	1352	0
344	20231214	131500	126689879	1352	1352	1352	1352	0
345	20231214	131400	126689879	1352	1352	1352	1352	0
346	20231214	131300	126689879	1352	1353	1353	1351	14
347	20231214	131200	126670942	1351	1353	1353	1351	3
348	20231214	131100	126666886	1351	1352	1353	1351	5
349	20231214	131000	126660127	1353	1351	1353	1351	5
350	20231214	130900	126653367	1352	1354	1356	1352	9
351	20231214	130800	126641178	1353	1356	1356	1353	6
352	20231214	130700	126633052	1352	1352	1352	1352	1
353	20231214	130600	126631700	1350	1350	1350	1350	500
354	20231214	130500	125956700	1356	1356	1356	1356	1
355	20231214	130400	125955344	1357	1357	1357	1357	0
356	20231214	130300	125955344	1357	1352	1357	1352	2000
357	20231214	130200	123244270	1352	1352	1352	1352	100
358	20231214	130100	123109070	1351	1351	1351	1351	0
359	20231214	130000	123109070	1351	1349	1351	1349	112
360	20231214	125900	122957895	1342	1342	1342	1342	0
361	20231214	125800	122957895	1342	1342	1342	1342	0
362	20231214	125700	122957895	1342	1342	1342	1342	0
363	20231214	125600	122957895	1342	1342	1342	1342	0
364	20231214	125500	122957895	1342	1342	1342	1342	282
365	20231214	125400	122579451	1342	1345	1345	1342	258
366	20231214	125300	122233212	1342	1342	1342	1342	0
367	20231214	125200	122233212	1342	1342	1342	1342	0
368	20231214	125100	122233212	1342	1342	1342	1342	0
369	20231214	125000	122233212	1342	1342	1342	1342	0
370	20231214	124900	122233212	1342	1347	1347	1342	3722
371	20231214	124800	117233197	1347	1347	1347	1347	0
372	20231214	124700	117233197	1347	1347	1347	1347	0
373	20231214	124600	117233197	1347	1347	1347	1347	0
374	20231214	124500	117233197	1347	1347	1347	1347	0
375	20231214	124400	117233197	1347	1347	1347	1347	0
376	20231214	124300	117233197	1347	1347	1347	1347	19
377	20231214	124200	117207604	1354	1354	1354	1354	0
378	20231214	124100	117207604	1354	1354	1354	1354	0
379	20231214	124000	117207604	1354	1354	1354	1354	112
380	20231214	123900	117055956	1354	1354	1354	1354	0
381	20231214	123800	117055956	1354	1353	1354	1353	100
382	20231214	123700	116920606	1353	1353	1353	1353	0
383	20231214	123600	116920606	1353	1353	1353	1353	0
384	20231214	123500	116920606	1353	1353	1353	1353	0
385	20231214	123400	116920606	1353	1353	1353	1353	0
386	20231214	123300	116920606	1353	1353	1353	1353	7
387	20231214	123200	116911135	1353	1353	1353	1353	0
388	20231214	123100	116911135	1353	1353	1353	1353	8
389	20231214	123000	116900311	1345	1350	1350	1343	2140
390	20231214	122900	114024381	1348	1348	1348	1348	1000
391	20231214	122800	112676381	1347	1350	1350	1347	1000
392	20231214	122700	111328047	1365	1352	1365	1347	2074
393	20231214	122600	108527428	1352	1360	1360	1352	8000
394	20231214	122500	97684495	1358	1362	1362	1358	2000
395	20231214	122400	94968231	1362	1362	1362	1362	0
396	20231214	122300	94968231	1362	1363	1363	1362	2
397	20231214	122200	94965506	1364	1364	1364	1364	0
398	20231214	122100	94965506	1364	1364	1364	1364	0
399	20231214	122000	94965506	1364	1382	1383	1364	643
400	20231214	121900	94085788	1384	1384	1384	1384	0
401	20231214	121800	94085788	1384	1384	1384	1384	0
402	20231214	121700	94085788	1384	1368	1384	1368	7609
403	20231214	121600	83617251	1361	1361	1361	1361	0
404	20231214	121500	83617251	1361	1361	1361	1361	0
405	20231214	121400	83617251	1361	1361	1361	1361	0
406	20231214	121300	83617251	1361	1361	1361	1361	115
407	20231214	121200	83460736	1372	1372	1372	1372	0
408	20231214	121100	83460736	1372	1372	1372	1372	0
409	20231214	121000	83460736	1372	1372	1372	1372	0
410	20231214	120900	83460736	1372	1372	1372	1372	0
411	20231214	120800	83460736	1372	1372	1372	1372	0
412	20231214	120700	83460736	1372	1372	1372	1372	0
413	20231214	120600	83460736	1372	1372	1372	1372	0
414	20231214	120500	83460736	1372	1372	1372	1372	0
415	20231214	120400	83460736	1372	1372	1372	1372	0
416	20231214	120300	83460736	1372	1367	1372	1367	20
417	20231214	120200	83433317	1362	1362	1362	1362	0
418	20231214	120100	83433317	1362	1362	1362	1362	0
419	20231214	120000	83433317	1362	1366	1367	1362	113
420	20231214	115900	83278883	1367	1367	1367	1367	0
421	20231214	115800	83278883	1367	1367	1367	1367	0
422	20231214	115700	83278883	1367	1367	1367	1367	1000
423	20231214	115600	81911883	1376	1376	1376	1376	0
424	20231214	115500	81911883	1376	1376	1376	1376	0
425	20231214	115400	81911883	1376	1367	1376	1367	2499
426	20231214	115300	78486677	1366	1366	1366	1366	0
427	20231214	115200	78486677	1366	1364	1366	1364	82
428	20231214	115100	78374735	1352	1367	1367	1352	328
429	20231214	115000	77926778	1366	1366	1366	1366	1111
430	20231214	114900	76409152	1366	1366	1366	1366	0
431	20231214	114800	76409152	1366	1366	1366	1366	0
432	20231214	114700	76409152	1366	1355	1366	1355	820
433	20231214	114600	75296486	1356	1356	1356	1356	0
434	20231214	114500	75296486	1356	1356	1356	1356	0
435	20231214	114400	75296486	1356	1356	1356	1356	0
436	20231214	114300	75296486	1356	1356	1356	1356	1
437	20231214	114200	75295130	1350	1351	1351	1350	28
438	20231214	114100	75257329	1357	1357	1357	1357	0
439	20231214	114000	75257329	1357	1355	1357	1355	112
440	20231214	113900	75105448	1356	1356	1356	1356	0
441	20231214	113800	75105448	1356	1356	1356	1356	0
442	20231214	113700	75105448	1356	1356	1356	1356	0
443	20231214	113600	75105448	1356	1353	1356	1353	2
444	20231214	113500	75102739	1350	1353	1353	1340	12803
445	20231214	113400	57895706	1353	1354	1354	1353	28
446	20231214	113300	57857821	1355	1355	1355	1355	1
447	20231214	113200	57856466	1357	1357	1357	1357	1
448	20231214	113100	57855109	1358	1358	1358	1358	0
449	20231214	113000	57855109	1358	1358	1358	1358	0
450	20231214	112900	57855109	1358	1358	1358	1358	0
451	20231214	112800	57855109	1358	1358	1358	1358	0
452	20231214	112700	57855109	1358	1358	1358	1358	2
453	20231214	112600	57852393	1358	1358	1358	1358	28
454	20231214	112500	57814369	1368	1368	1368	1368	0
455	20231214	112400	57814369	1368	1368	1368	1368	0
456	20231214	112300	57814369	1368	1368	1368	1368	0
457	20231214	112200	57814369	1368	1368	1368	1368	0
458	20231214	112100	57814369	1368	1368	1368	1368	0
459	20231214	112000	57814369	1368	1366	1368	1366	113
460	20231214	111900	57659866	1366	1365	1366	1365	252
461	20231214	111800	57315645	1365	1356	1365	1350	49
462	20231214	111700	57249168	1368	1368	1368	1368	0
463	20231214	111600	57249168	1368	1368	1368	1368	0
464	20231214	111500	57249168	1368	1368	1368	1368	0
465	20231214	111400	57249168	1368	1368	1368	1368	0
466	20231214	111300	57249168	1368	1368	1368	1368	0
467	20231214	111200	57249168	1368	1368	1368	1368	0
468	20231214	111100	57249168	1368	1364	1368	1364	7
469	20231214	111000	57239615	1351	1356	1356	1351	28
470	20231214	110900	57201759	1372	1369	1372	1369	100
471	20231214	110800	57064757	1368	1368	1368	1368	0
472	20231214	110700	57064757	1368	1368	1368	1368	0
473	20231214	110600	57064757	1368	1364	1368	1364	310
474	20231214	110500	56641379	1364	1362	1364	1362	2
475	20231214	110400	56638653	1348	1350	1350	1348	1400
476	20231214	110300	54751264	1350	1351	1351	1350	380
477	20231214	110200	54238091	1351	1352	1352	1351	28
478	20231214	110100	54200261	1360	1360	1360	1360	200
479	20231214	110000	53928261	1360	1360	1360	1360	223
480	20231214	105900	53624981	1350	1350	1350	1350	0
481	20231214	105800	53624981	1350	1354	1354	1350	3012
482	20231214	105700	49554538	1360	1360	1360	1360	0
483	20231214	105600	49554538	1360	1360	1360	1360	301
484	20231214	105500	49145178	1360	1356	1360	1354	1130
485	20231214	105400	47614297	1356	1356	1356	1356	28
486	20231214	105300	47576329	1360	1360	1360	1360	1
487	20231214	105200	47574969	1356	1356	1356	1356	0
488	20231214	105100	47574969	1356	1356	1356	1356	0
489	20231214	105000	47574969	1356	1356	1356	1356	0
490	20231214	104900	47574969	1356	1357	1357	1356	880
491	20231214	104800	46381685	1357	1357	1357	1357	800
492	20231214	104700	45296085	1357	1357	1357	1357	0
493	20231214	104600	45296085	1357	1360	1360	1357	2562
494	20231214	104500	41817097	1360	1360	1360	1360	222
495	20231214	104400	41515177	1360	1360	1360	1360	0
496	20231214	104300	41515177	1360	1360	1360	1360	2000
497	20231214	104200	38795177	1360	1360	1360	1360	0
498	20231214	104100	38795177	1360	1363	1363	1360	6200
499	20231214	104000	30355033	1366	1366	1366	1366	113
500	20231214	103900	30200675	1363	1363	1363	1363	0
501	20231214	103800	30200675	1363	1363	1363	1363	28
502	20231214	103700	30162511	1366	1366	1366	1366	0
503	20231214	103600	30162511	1366	1366	1366	1366	869
504	20231214	103500	28975457	1367	1366	1367	1366	1131
505	20231214	103400	27429511	1366	1366	1366	1366	0
506	20231214	103300	27429511	1366	1366	1366	1366	0
507	20231214	103200	27429511	1366	1366	1366	1366	0
508	20231214	103100	27429511	1366	1366	1366	1366	0
509	20231214	103000	27429511	1366	1363	1366	1363	30
510	20231214	102900	27388618	1363	1363	1363	1363	0
511	20231214	102800	27388618	1363	1363	1363	1363	0
512	20231214	102700	27388618	1363	1363	1363	1363	0
513	20231214	102600	27388618	1363	1367	1367	1363	80
514	20231214	102500	27279498	1363	1363	1363	1363	0
515	20231214	102400	27279498	1363	1363	1363	1363	0
516	20231214	102300	27279498	1363	1364	1364	1363	1100
517	20231214	102200	25779970	1364	1364	1364	1364	29
518	20231214	102100	25740414	1370	1370	1370	1370	0
519	20231214	102000	25740414	1370	1370	1370	1370	113
520	20231214	101900	25585604	1370	1370	1370	1370	0
521	20231214	101800	25585604	1370	1370	1370	1370	0
522	20231214	101700	25585604	1370	1370	1370	1370	0
523	20231214	101600	25585604	1370	1370	1370	1370	0
524	20231214	101500	25585604	1370	1370	1370	1370	1
525	20231214	101400	25584234	1364	1364	1364	1364	29
526	20231214	101300	25544678	1370	1370	1370	1370	0
527	20231214	101200	25544678	1370	1370	1370	1370	0
528	20231214	101100	25544678	1370	1370	1370	1370	73
529	20231214	101000	25444668	1370	1370	1370	1370	0
530	20231214	100900	25444668	1370	1370	1370	1370	0
531	20231214	100800	25444668	1370	1370	1370	1370	0
532	20231214	100700	25444668	1370	1370	1370	1370	56
533	20231214	100600	25367948	1363	1365	1365	1363	30
534	20231214	100500	25327026	1369	1369	1369	1369	1
535	20231214	100400	25325657	1369	1369	1369	1369	6
536	20231214	100300	25317443	1371	1371	1371	1371	0
537	20231214	100200	25317443	1371	1371	1371	1371	0
538	20231214	100100	25317443	1371	1369	1371	1369	517
539	20231214	100000	24609153	1371	1364	1371	1364	113
540	20231214	095900	24454243	1364	1364	1364	1364	0
541	20231214	095800	24454243	1364	1371	1372	1364	429
542	20231214	095700	23866040	1372	1372	1372	1372	0
543	20231214	095600	23866040	1372	1372	1372	1372	0
544	20231214	095500	23866040	1372	1372	1372	1372	0
545	20231214	095400	23866040	1372	1372	1372	1372	0
546	20231214	095300	23866040	1372	1372	1372	1372	0
547	20231214	095200	23866040	1372	1372	1372	1372	0
548	20231214	095100	23866040	1372	1372	1372	1372	0
549	20231214	095000	23866040	1372	1364	1372	1363	32
550	20231214	094900	23822380	1372	1372	1372	1372	0
551	20231214	094800	23822380	1372	1372	1372	1372	0
552	20231214	094700	23822380	1372	1372	1372	1372	0
553	20231214	094600	23822380	1372	1372	1372	1372	0
554	20231214	094500	23822380	1372	1372	1372	1372	0
555	20231214	094400	23822380	1372	1372	1372	1372	0
556	20231214	094300	23822380	1372	1364	1372	1364	1178
557	20231214	094200	22209557	1362	1362	1362	1362	29
558	20231214	094100	22170059	1362	1363	1363	1362	1033
559	20231214	094000	20762647	1363	1364	1364	1363	1625
560	20231214	093900	18547647	1364	1364	1364	1364	0
561	20231214	093800	18547647	1364	1364	1364	1364	13
562	20231214	093700	18529915	1364	1364	1364	1364	33
563	20231214	093600	18484903	1364	1364	1364	1364	1000
564	20231214	093500	17120903	1363	1363	1363	1363	0
565	20231214	093400	17120903	1363	1364	1364	1363	168
566	20231214	093300	16891780	1363	1374	1374	1363	2108
567	20231214	093200	14015719	1366	1366	1366	1366	270
568	20231214	093100	13646899	1365	1365	1365	1365	2682
569	20231214	093000	9985969	1365	1365	1365	1365	1530
570	20231214	092900	7897519	1366	1366	1366	1366	340
571	20231214	092800	7433079	1365	1365	1365	1365	0
572	20231214	092700	7433079	1365	1367	1367	1365	401
573	20231214	092600	6885304	1367	1368	1368	1367	56
574	20231214	092500	6808748	1375	1375	1375	1375	0
575	20231214	092400	6808748	1375	1375	1375	1375	0
576	20231214	092300	6808748	1375	1375	1375	1375	0
577	20231214	092200	6808748	1375	1375	1375	1375	0
578	20231214	092100	6808748	1375	1375	1375	1375	0
579	20231214	092000	6808748	1375	1374	1375	1373	223
580	20231214	091900	6502197	1366	1366	1366	1366	0
581	20231214	091800	6502197	1366	1367	1367	1366	1029
582	20231214	091700	5096250	1375	1375	1375	1375	0
583	20231214	091600	5096250	1375	1375	1375	1375	0
584	20231214	091500	5096250	1375	1375	1375	1375	0
585	20231214	091400	5096250	1375	1375	1375	1375	0
586	20231214	091300	5096250	1375	1375	1375	1375	1000
587	20231214	091200	3721250	1375	1375	1375	1375	0
588	20231214	091100	3721250	1375	1375	1375	1375	0
589	20231214	091000	3721250	1375	1368	1375	1368	182
590	20231214	090900	3471776	1368	1368	1368	1368	1
591	20231214	090800	3470408	1363	1363	1363	1363	1210
592	20231214	090700	1821178	1360	1360	1360	1360	0
593	20231214	090600	1821178	1360	1360	1360	1360	0
594	20231214	090500	1821178	1360	1360	1360	1360	0
595	20231214	090400	1821178	1360	1360	1360	1360	0
596	20231214	090300	1821178	1360	1366	1366	1360	629
597	20231214	090200	964928	1366	1367	1369	1366	548
598	20231214	090100	215989	1368	1367	1368	1367	10
599	20231214	090000	202316	1367	1367	1367	1367	148