KissMeData/023960/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190600	97316859	1719	1719	1719	1719	1193
3	20231214	190500	97316859	1719	1719	1719	1719	0
4	20231214	190400	97316859	1719	1719	1719	1719	0
5	20231214	190300	97316859	1719	1719	1719	1719	0
6	20231214	190200	97316859	1719	1719	1719	1719	0
7	20231214	190100	97316859	1719	1719	1719	1719	0
8	20231214	190000	97316859	1719	1719	1719	1719	0
9	20231214	185900	97316859	1719	1719	1719	1719	0
10	20231214	185800	97316859	1719	1719	1719	1719	0
11	20231214	185700	97316859	1719	1719	1719	1719	0
12	20231214	185600	97316859	1719	1719	1719	1719	0
13	20231214	185500	97316859	1719	1719	1719	1719	0
14	20231214	185400	97316859	1719	1719	1719	1719	0
15	20231214	185300	97316859	1719	1719	1719	1719	0
16	20231214	185200	97316859	1719	1719	1719	1719	0
17	20231214	185100	97316859	1719	1719	1719	1719	0
18	20231214	185000	97316859	1719	1719	1719	1719	0
19	20231214	184900	97316859	1719	1719	1719	1719	0
20	20231214	184800	97316859	1719	1719	1719	1719	0
21	20231214	184700	97316859	1719	1719	1719	1719	0
22	20231214	184600	97316859	1719	1719	1719	1719	0
23	20231214	184500	97316859	1719	1719	1719	1719	0
24	20231214	184400	97316859	1719	1719	1719	1719	0
25	20231214	184300	97316859	1719	1719	1719	1719	0
26	20231214	184200	97316859	1719	1719	1719	1719	0
27	20231214	184100	97316859	1719	1719	1719	1719	0
28	20231214	184000	97316859	1719	1719	1719	1719	0
29	20231214	183900	97316859	1719	1719	1719	1719	0
30	20231214	183800	97316859	1719	1719	1719	1719	0
31	20231214	183700	97316859	1719	1719	1719	1719	0
32	20231214	183600	97316859	1719	1719	1719	1719	1193
33	20231214	183500	97316859	1719	1719	1719	1719	0
34	20231214	183400	97316859	1719	1719	1719	1719	0
35	20231214	183300	97316859	1719	1719	1719	1719	0
36	20231214	183200	97316859	1719	1719	1719	1719	0
37	20231214	183100	97316859	1719	1719	1719	1719	0
38	20231214	183000	97316859	1719	1719	1719	1719	0
39	20231214	182900	97316859	1719	1719	1719	1719	0
40	20231214	182800	97316859	1719	1719	1719	1719	0
41	20231214	182700	97316859	1719	1719	1719	1719	0
42	20231214	182600	97316859	1719	1719	1719	1719	0
43	20231214	182500	97316859	1719	1719	1719	1719	0
44	20231214	182400	97316859	1719	1719	1719	1719	0
45	20231214	182300	97316859	1719	1719	1719	1719	0
46	20231214	182200	97316859	1719	1719	1719	1719	0
47	20231214	182100	97316859	1719	1719	1719	1719	0
48	20231214	182000	97316859	1719	1719	1719	1719	0
49	20231214	181900	97316859	1719	1719	1719	1719	0
50	20231214	181800	97316859	1719	1719	1719	1719	0
51	20231214	181700	97316859	1719	1719	1719	1719	0
52	20231214	181600	97316859	1719	1719	1719	1719	0
53	20231214	181500	97316859	1719	1719	1719	1719	0
54	20231214	181400	97316859	1719	1719	1719	1719	0
55	20231214	181300	97316859	1719	1719	1719	1719	0
56	20231214	181200	97316859	1719	1719	1719	1719	0
57	20231214	181100	97316859	1719	1719	1719	1719	0
58	20231214	181000	97316859	1719	1719	1719	1719	0
59	20231214	180900	97316859	1719	1719	1719	1719	0
60	20231214	180800	97316859	1719	1719	1719	1719	0
61	20231214	180700	97316859	1719	1719	1719	1719	0
62	20231214	180600	97316859	1719	1719	1719	1719	1193
63	20231214	180500	97316859	1719	1719	1719	1719	0
64	20231214	180400	97316859	1719	1719	1719	1719	0
65	20231214	180300	97316859	1719	1719	1719	1719	0
66	20231214	180200	97316859	1719	1719	1719	1719	0
67	20231214	180100	97316859	1719	1719	1719	1719	0
68	20231214	180000	97316859	1719	1719	1719	1719	0
69	20231214	175900	97316859	1719	1719	1719	1719	0
70	20231214	175800	97316859	1719	1719	1719	1719	0
71	20231214	175700	97316859	1719	1719	1719	1719	0
72	20231214	175600	97316859	1719	1719	1719	1719	0
73	20231214	175500	97316859	1719	1719	1719	1719	0
74	20231214	175400	97316859	1719	1719	1719	1719	0
75	20231214	175300	97316859	1719	1719	1719	1719	0
76	20231214	175200	97316859	1719	1719	1719	1719	0
77	20231214	175100	97316859	1719	1719	1719	1719	0
78	20231214	175000	97316859	1719	1719	1719	1719	0
79	20231214	174900	97316859	1719	1719	1719	1719	0
80	20231214	174800	97316859	1719	1719	1719	1719	0
81	20231214	174700	97316859	1719	1719	1719	1719	0
82	20231214	174600	97316859	1719	1719	1719	1719	0
83	20231214	174500	97316859	1719	1719	1719	1719	0
84	20231214	174400	97316859	1719	1719	1719	1719	0
85	20231214	174300	97316859	1719	1719	1719	1719	0
86	20231214	174200	97316859	1719	1719	1719	1719	0
87	20231214	174100	97316859	1719	1719	1719	1719	0
88	20231214	174000	97316859	1719	1719	1719	1719	0
89	20231214	173900	97316859	1719	1719	1719	1719	0
90	20231214	173800	97316859	1719	1719	1719	1719	0
91	20231214	173700	97316859	1719	1719	1719	1719	0
92	20231214	173600	97316859	1719	1719	1719	1719	1193
93	20231214	173500	97316859	1719	1719	1719	1719	0
94	20231214	173400	97316859	1719	1719	1719	1719	0
95	20231214	173300	97316859	1719	1719	1719	1719	0
96	20231214	173200	97316859	1719	1719	1719	1719	0
97	20231214	173100	97316859	1719	1719	1719	1719	0
98	20231214	173000	97316859	1719	1719	1719	1719	0
99	20231214	172900	97316859	1719	1719	1719	1719	0
100	20231214	172800	97316859	1719	1719	1719	1719	0
101	20231214	172700	97316859	1719	1719	1719	1719	0
102	20231214	172600	97316859	1719	1719	1719	1719	0
103	20231214	172500	97316859	1719	1719	1719	1719	0
104	20231214	172400	97316859	1719	1719	1719	1719	0
105	20231214	172300	97316859	1719	1719	1719	1719	0
106	20231214	172200	97316859	1719	1719	1719	1719	0
107	20231214	172100	97316859	1719	1719	1719	1719	0
108	20231214	172000	97316859	1719	1719	1719	1719	0
109	20231214	171900	97316859	1719	1719	1719	1719	0
110	20231214	171800	97316859	1719	1719	1719	1719	0
111	20231214	171700	97316859	1719	1719	1719	1719	0
112	20231214	171600	97316859	1719	1719	1719	1719	0
113	20231214	171500	97316859	1719	1719	1719	1719	0
114	20231214	171400	97316859	1719	1719	1719	1719	0
115	20231214	171300	97316859	1719	1719	1719	1719	0
116	20231214	171200	97316859	1719	1719	1719	1719	0
117	20231214	171100	97316859	1719	1719	1719	1719	0
118	20231214	171000	97316859	1719	1719	1719	1719	0
119	20231214	170900	97316859	1719	1719	1719	1719	0
120	20231214	170800	97316859	1719	1719	1719	1719	0
121	20231214	170700	97316859	1719	1719	1719	1719	0
122	20231214	170600	97316859	1719	1719	1719	1719	1193
123	20231214	170500	97316859	1719	1719	1719	1719	0
124	20231214	170400	97316859	1719	1719	1719	1719	0
125	20231214	170300	97316859	1719	1719	1719	1719	0
126	20231214	170200	97316859	1719	1719	1719	1719	0
127	20231214	170100	97316859	1719	1719	1719	1719	0
128	20231214	170000	97316859	1719	1719	1719	1719	0
129	20231214	165900	97316859	1719	1719	1719	1719	0
130	20231214	165800	97316859	1719	1719	1719	1719	0
131	20231214	165700	97316859	1719	1719	1719	1719	0
132	20231214	165600	97316859	1719	1719	1719	1719	0
133	20231214	165500	97316859	1719	1719	1719	1719	0
134	20231214	165400	97316859	1719	1719	1719	1719	0
135	20231214	165300	97316859	1719	1719	1719	1719	0
136	20231214	165200	97316859	1719	1719	1719	1719	0
137	20231214	165100	97316859	1719	1719	1719	1719	0
138	20231214	165000	97316859	1719	1719	1719	1719	0
139	20231214	164900	97316859	1719	1719	1719	1719	0
140	20231214	164800	97316859	1719	1719	1719	1719	0
141	20231214	164700	97316859	1719	1719	1719	1719	0
142	20231214	164600	97316859	1719	1719	1719	1719	0
143	20231214	164500	97316859	1719	1719	1719	1719	0
144	20231214	164400	97316859	1719	1719	1719	1719	0
145	20231214	164300	97316859	1719	1719	1719	1719	0
146	20231214	164200	97316859	1719	1719	1719	1719	0
147	20231214	164100	97316859	1719	1719	1719	1719	0
148	20231214	164000	97316859	1719	1719	1719	1719	0
149	20231214	163900	97316859	1719	1719	1719	1719	0
150	20231214	163800	97316859	1719	1719	1719	1719	0
151	20231214	163700	97316859	1719	1719	1719	1719	0
152	20231214	163600	97316859	1719	1719	1719	1719	1193
153	20231214	163500	97316859	1719	1719	1719	1719	0
154	20231214	163400	97316859	1719	1719	1719	1719	0
155	20231214	163300	97316859	1719	1719	1719	1719	0
156	20231214	163200	97316859	1719	1719	1719	1719	0
157	20231214	163100	97316859	1719	1719	1719	1719	0
158	20231214	163000	97316859	1719	1719	1719	1719	0
159	20231214	162900	97316859	1719	1719	1719	1719	0
160	20231214	162800	97316859	1719	1719	1719	1719	0
161	20231214	162700	97316859	1719	1719	1719	1719	0
162	20231214	162600	97316859	1719	1719	1719	1719	0
163	20231214	162500	97316859	1719	1719	1719	1719	0
164	20231214	162400	97316859	1719	1719	1719	1719	0
165	20231214	162300	97316859	1719	1719	1719	1719	0
166	20231214	162200	97316859	1719	1719	1719	1719	0
167	20231214	162100	97316859	1719	1719	1719	1719	0
168	20231214	162000	97316859	1719	1719	1719	1719	0
169	20231214	161900	97316859	1719	1719	1719	1719	0
170	20231214	161800	97316859	1719	1719	1719	1719	0
171	20231214	161700	97316859	1719	1719	1719	1719	0
172	20231214	161600	97316859	1719	1719	1719	1719	0
173	20231214	161500	97316859	1719	1719	1719	1719	0
174	20231214	161400	97316859	1719	1719	1719	1719	0
175	20231214	161300	97316859	1719	1719	1719	1719	0
176	20231214	161200	97316859	1719	1719	1719	1719	0
177	20231214	161100	97316859	1719	1719	1719	1719	0
178	20231214	161000	97316859	1719	1719	1719	1719	0
179	20231214	160900	97316859	1719	1719	1719	1719	0
180	20231214	160800	97316859	1719	1719	1719	1719	0
181	20231214	160700	97316859	1719	1719	1719	1719	0
182	20231214	160600	97316859	1719	1719	1719	1719	1193
183	20231214	160500	97316859	1719	1719	1719	1719	0
184	20231214	160400	97316859	1719	1719	1719	1719	0
185	20231214	160300	97316859	1719	1719	1719	1719	0
186	20231214	160200	97316859	1719	1719	1719	1719	0
187	20231214	160100	97316859	1719	1719	1719	1719	0
188	20231214	160000	97316859	1719	1719	1719	1719	0
189	20231214	155900	97316859	1719	1719	1719	1719	0
190	20231214	155800	97316859	1719	1719	1719	1719	0
191	20231214	155700	97316859	1719	1719	1719	1719	0
192	20231214	155600	97316859	1719	1719	1719	1719	0
193	20231214	155500	97316859	1719	1719	1719	1719	0
194	20231214	155400	97316859	1719	1719	1719	1719	0
195	20231214	155300	97316859	1719	1719	1719	1719	0
196	20231214	155200	97316859	1719	1719	1719	1719	0
197	20231214	155100	97316859	1719	1719	1719	1719	0
198	20231214	155000	97316859	1719	1719	1719	1719	0
199	20231214	154900	97316859	1719	1719	1719	1719	0
200	20231214	154800	97316859	1719	1719	1719	1719	0
201	20231214	154700	97316859	1719	1719	1719	1719	0
202	20231214	154600	97316859	1719	1719	1719	1719	0
203	20231214	154500	97316859	1719	1719	1719	1719	0
204	20231214	154400	97316859	1719	1719	1719	1719	0
205	20231214	154300	97316859	1719	1719	1719	1719	0
206	20231214	154200	97316859	1719	1719	1719	1719	0
207	20231214	154100	97316859	1719	1719	1719	1719	0
208	20231214	154000	97316859	1719	1719	1719	1719	0
209	20231214	153900	97316859	1719	1719	1719	1719	0
210	20231214	153800	97316859	1719	1719	1719	1719	0
211	20231214	153700	97316859	1719	1719	1719	1719	0
212	20231214	153600	97316859	1719	1719	1719	1719	1193
213	20231214	153500	97316859	1719	1719	1719	1719	0
214	20231214	153400	97316859	1719	1719	1719	1719	0
215	20231214	153300	97316859	1719	1719	1719	1719	0
216	20231214	153200	97316859	1719	1719	1719	1719	0
217	20231214	153100	97316859	1719	1719	1719	1719	0
218	20231214	153000	97316859	1719	1719	1719	1719	1193
219	20231214	152900	95266092	1719	1719	1719	1719	0
220	20231214	152800	95266092	1719	1719	1719	1719	0
221	20231214	152700	95266092	1719	1719	1719	1719	0
222	20231214	152600	95266092	1719	1719	1719	1719	0
223	20231214	152500	95266092	1719	1719	1719	1719	0
224	20231214	152400	95266092	1719	1719	1719	1719	0
225	20231214	152300	95266092	1719	1719	1719	1719	0
226	20231214	152200	95266092	1719	1719	1719	1719	0
227	20231214	152100	95266092	1719	1719	1719	1719	0
228	20231214	152000	95266092	1719	1719	1719	1719	0
229	20231214	151900	95266092	1719	1719	1719	1719	0
230	20231214	151800	95266092	1719	1717	1719	1709	553
231	20231214	151700	94317005	1717	1717	1717	1717	1
232	20231214	151600	94315288	1707	1717	1717	1707	2438
233	20231214	151500	90151381	1717	1717	1717	1717	75
234	20231214	151400	90022606	1718	1718	1718	1718	0
235	20231214	151300	90022606	1718	1718	1718	1718	20
236	20231214	151200	89988246	1718	1718	1718	1718	0
237	20231214	151100	89988246	1718	1718	1718	1718	500
238	20231214	151000	89129246	1718	1718	1718	1718	0
239	20231214	150900	89129246	1718	1718	1718	1718	0
240	20231214	150800	89129246	1718	1718	1718	1718	0
241	20231214	150700	89129246	1718	1718	1718	1718	46
242	20231214	150600	89050218	1719	1719	1719	1719	0
243	20231214	150500	89050218	1719	1719	1719	1719	0
244	20231214	150400	89050218	1719	1719	1719	1719	0
245	20231214	150300	89050218	1719	1719	1719	1719	0
246	20231214	150200	89050218	1719	1719	1719	1719	0
247	20231214	150100	89050218	1719	1719	1719	1719	0
248	20231214	150000	89050218	1719	1719	1719	1719	0
249	20231214	145900	89050218	1719	1719	1719	1719	0
250	20231214	145800	89050218	1719	1719	1719	1719	0
251	20231214	145700	89050218	1719	1719	1719	1719	0
252	20231214	145600	89050218	1719	1719	1719	1719	4
253	20231214	145500	89043342	1719	1719	1719	1719	0
254	20231214	145400	89043342	1719	1719	1719	1719	1
255	20231214	145300	89041623	1718	1718	1718	1718	313
256	20231214	145200	88503889	1718	1718	1718	1718	0
257	20231214	145100	88503889	1718	1718	1718	1718	0
258	20231214	145000	88503889	1718	1718	1718	1718	0
259	20231214	144900	88503889	1718	1718	1718	1718	0
260	20231214	144800	88503889	1718	1718	1718	1718	0
261	20231214	144700	88503889	1718	1718	1718	1718	25
262	20231214	144600	88460939	1708	1711	1711	1708	3705
263	20231214	144500	82127756	1718	1711	1718	1711	97
264	20231214	144400	81961782	1718	1718	1718	1718	0
265	20231214	144300	81961782	1718	1718	1718	1718	0
266	20231214	144200	81961782	1718	1718	1718	1718	1
267	20231214	144100	81960064	1710	1713	1713	1710	1937
268	20231214	144000	78645033	1718	1718	1718	1718	0
269	20231214	143900	78645033	1718	1718	1718	1718	0
270	20231214	143800	78645033	1718	1718	1718	1718	0
271	20231214	143700	78645033	1718	1718	1718	1718	0
272	20231214	143600	78645033	1718	1718	1718	1718	2
273	20231214	143500	78641597	1718	1718	1718	1718	0
274	20231214	143400	78641597	1718	1718	1718	1718	0
275	20231214	143300	78641597	1718	1718	1718	1718	0
276	20231214	143200	78641597	1718	1713	1718	1713	41
277	20231214	143100	78571359	1718	1718	1718	1718	0
278	20231214	143000	78571359	1718	1714	1718	1714	10
279	20231214	142900	78554215	1718	1718	1718	1718	0
280	20231214	142800	78554215	1718	1718	1718	1718	3909
281	20231214	142700	71838553	1719	1718	1719	1718	692
282	20231214	142600	70649696	1718	1718	1718	1717	1426
283	20231214	142500	68200945	1718	1718	1718	1718	1
284	20231214	142400	68199227	1719	1719	1719	1719	0
285	20231214	142300	68199227	1719	1719	1719	1719	0
286	20231214	142200	68199227	1719	1719	1719	1719	0
287	20231214	142100	68199227	1719	1719	1719	1719	1
288	20231214	142000	68197508	1718	1718	1718	1718	692
289	20231214	141900	67008652	1718	1718	1718	1718	583
290	20231214	141800	66007058	1718	1718	1718	1718	0
291	20231214	141700	66007058	1718	1718	1718	1718	1
292	20231214	141600	66005340	1718	1718	1718	1718	20
293	20231214	141500	65970980	1717	1717	1717	1717	0
294	20231214	141400	65970980	1717	1717	1717	1717	388
295	20231214	141300	65304784	1717	1716	1717	1716	1143
296	20231214	141200	63343390	1716	1716	1716	1716	1000
297	20231214	141100	61627390	1717	1717	1717	1717	0
298	20231214	141000	61627390	1717	1717	1717	1717	0
299	20231214	140900	61627390	1717	1717	1717	1717	0
300	20231214	140800	61627390	1717	1717	1717	1717	0
301	20231214	140700	61627390	1717	1717	1717	1717	0
302	20231214	140600	61627390	1717	1717	1717	1717	0
303	20231214	140500	61627390	1717	1717	1717	1717	0
304	20231214	140400	61627390	1717	1717	1717	1717	1
305	20231214	140300	61625673	1716	1716	1716	1716	0
306	20231214	140200	61625673	1716	1716	1716	1716	332
307	20231214	140100	61055961	1716	1716	1716	1716	0
308	20231214	140000	61055961	1716	1716	1716	1716	0
309	20231214	135900	61055961	1716	1716	1716	1716	25
310	20231214	135800	61013061	1716	1716	1716	1716	103
311	20231214	135700	60836313	1716	1715	1716	1715	477
312	20231214	135600	60017791	1713	1713	1713	1713	0
313	20231214	135500	60017791	1713	1713	1713	1713	0
314	20231214	135400	60017791	1713	1713	1713	1713	0
315	20231214	135300	60017791	1713	1713	1713	1713	0
316	20231214	135200	60017791	1713	1713	1713	1713	0
317	20231214	135100	60017791	1713	1713	1713	1713	100
318	20231214	135000	59846491	1713	1713	1713	1713	0
319	20231214	134900	59846491	1713	1713	1713	1713	0
320	20231214	134800	59846491	1713	1713	1713	1713	1
321	20231214	134700	59844778	1715	1715	1715	1715	0
322	20231214	134600	59844778	1715	1715	1715	1715	0
323	20231214	134500	59844778	1715	1715	1715	1715	0
324	20231214	134400	59844778	1715	1715	1715	1715	0
325	20231214	134300	59844778	1715	1715	1715	1715	0
326	20231214	134200	59844778	1715	1715	1715	1715	0
327	20231214	134100	59844778	1715	1715	1715	1715	0
328	20231214	134000	59844778	1715	1715	1715	1715	0
329	20231214	133900	59844778	1715	1715	1715	1715	10
330	20231214	133800	59827628	1715	1715	1715	1715	10
331	20231214	133700	59810478	1715	1715	1715	1715	10
332	20231214	133600	59793328	1716	1716	1716	1716	0
333	20231214	133500	59793328	1716	1716	1716	1716	0
334	20231214	133400	59793328	1716	1716	1716	1716	0
335	20231214	133300	59793328	1716	1716	1716	1716	0
336	20231214	133200	59793328	1716	1716	1716	1716	0
337	20231214	133100	59793328	1716	1716	1716	1716	0
338	20231214	133000	59793328	1716	1710	1716	1710	501
339	20231214	132900	58936612	1716	1716	1716	1716	0
340	20231214	132800	58936612	1716	1716	1716	1716	0
341	20231214	132700	58936612	1716	1716	1716	1716	0
342	20231214	132600	58936612	1716	1716	1716	1716	0
343	20231214	132500	58936612	1716	1716	1716	1716	0
344	20231214	132400	58936612	1716	1716	1716	1716	0
345	20231214	132300	58936612	1716	1716	1716	1716	0
346	20231214	132200	58936612	1716	1716	1716	1716	0
347	20231214	132100	58936612	1716	1716	1716	1716	0
348	20231214	132000	58936612	1716	1716	1716	1716	0
349	20231214	131900	58936612	1716	1716	1716	1716	0
350	20231214	131800	58936612	1716	1710	1716	1710	2
351	20231214	131700	58933186	1716	1716	1716	1716	0
352	20231214	131600	58933186	1716	1716	1716	1716	0
353	20231214	131500	58933186	1716	1716	1716	1716	2
354	20231214	131400	58929754	1716	1716	1716	1716	0
355	20231214	131300	58929754	1716	1716	1716	1716	0
356	20231214	131200	58929754	1716	1716	1716	1716	0
357	20231214	131100	58929754	1716	1716	1716	1716	0
358	20231214	131000	58929754	1716	1716	1716	1716	0
359	20231214	130900	58929754	1716	1716	1716	1716	1
360	20231214	130800	58928038	1716	1716	1716	1716	0
361	20231214	130700	58928038	1716	1716	1716	1716	0
362	20231214	130600	58928038	1716	1716	1716	1716	0
363	20231214	130500	58928038	1716	1716	1716	1716	9
364	20231214	130400	58912594	1716	1716	1716	1716	1
365	20231214	130300	58910878	1708	1708	1708	1708	1000
366	20231214	130200	57202878	1716	1716	1716	1716	1
367	20231214	130100	57201162	1708	1708	1708	1708	0
368	20231214	130000	57201162	1708	1710	1710	1708	100
369	20231214	125900	57030309	1717	1717	1717	1717	0
370	20231214	125800	57030309	1717	1709	1717	1709	950
371	20231214	125700	55406751	1709	1709	1709	1709	0
372	20231214	125600	55406751	1709	1709	1709	1709	0
373	20231214	125500	55406751	1709	1709	1709	1709	0
374	20231214	125400	55406751	1709	1709	1709	1709	101
375	20231214	125300	55234142	1707	1707	1707	1707	0
376	20231214	125200	55234142	1707	1707	1707	1707	282
377	20231214	125100	54752768	1708	1708	1708	1707	192
378	20231214	125000	54424833	1708	1708	1708	1708	0
379	20231214	124900	54424833	1708	1708	1708	1708	1000
380	20231214	124800	52716833	1708	1709	1709	1708	1376
381	20231214	124700	50366446	1709	1709	1709	1709	0
382	20231214	124600	50366446	1709	1710	1710	1709	1290
383	20231214	124500	48161828	1710	1715	1715	1710	2752
384	20231214	124400	43451713	1718	1718	1718	1718	0
385	20231214	124300	43451713	1718	1718	1718	1718	0
386	20231214	124200	43451713	1718	1718	1718	1718	0
387	20231214	124100	43451713	1718	1718	1718	1718	0
388	20231214	124000	43451713	1718	1718	1718	1718	0
389	20231214	123900	43451713	1718	1718	1718	1718	0
390	20231214	123800	43451713	1718	1718	1718	1718	0
391	20231214	123700	43451713	1718	1718	1718	1718	0
392	20231214	123600	43451713	1718	1718	1718	1718	0
393	20231214	123500	43451713	1718	1718	1718	1718	1
394	20231214	123400	43449995	1718	1718	1718	1718	0
395	20231214	123300	43449995	1718	1716	1718	1716	3
396	20231214	123200	43444845	1718	1717	1718	1716	105
397	20231214	123100	43264661	1718	1718	1718	1718	1
398	20231214	123000	43262943	1716	1717	1717	1716	4
399	20231214	122900	43256078	1718	1718	1718	1718	0
400	20231214	122800	43256078	1718	1718	1718	1718	0
401	20231214	122700	43256078	1718	1718	1718	1718	1
402	20231214	122600	43254360	1717	1717	1717	1717	1
403	20231214	122500	43252643	1719	1719	1719	1719	0
404	20231214	122400	43252643	1719	1719	1719	1719	0
405	20231214	122300	43252643	1719	1719	1719	1719	5
406	20231214	122200	43244048	1719	1719	1719	1719	9
407	20231214	122100	43228577	1719	1718	1719	1716	5
408	20231214	122000	43219988	1716	1716	1716	1716	0
409	20231214	121900	43219988	1716	1717	1717	1713	564
410	20231214	121800	42252769	1719	1719	1719	1719	0
411	20231214	121700	42252769	1719	1719	1719	1719	50
412	20231214	121600	42166819	1719	1719	1719	1719	5
413	20231214	121500	42158224	1720	1722	1722	1720	32
414	20231214	121400	42103124	1722	1722	1722	1722	0
415	20231214	121300	42103124	1722	1723	1723	1722	15
416	20231214	121200	42077290	1720	1720	1720	1720	0
417	20231214	121100	42077290	1720	1721	1721	1720	6
418	20231214	121000	42066969	1724	1724	1724	1724	0
419	20231214	120900	42066969	1724	1724	1724	1724	0
420	20231214	120800	42066969	1724	1724	1724	1724	0
421	20231214	120700	42066969	1724	1724	1724	1724	155
422	20231214	120600	41799749	1725	1725	1725	1725	0
423	20231214	120500	41799749	1725	1725	1725	1725	0
424	20231214	120400	41799749	1725	1725	1725	1725	0
425	20231214	120300	41799749	1725	1725	1725	1725	0
426	20231214	120200	41799749	1725	1725	1725	1725	0
427	20231214	120100	41799749	1725	1725	1725	1725	0
428	20231214	120000	41799749	1725	1725	1725	1725	0
429	20231214	115900	41799749	1725	1725	1725	1725	579
430	20231214	115800	40800974	1725	1725	1725	1725	0
431	20231214	115700	40800974	1725	1725	1725	1725	0
432	20231214	115600	40800974	1725	1725	1725	1725	0
433	20231214	115500	40800974	1725	1725	1725	1725	1
434	20231214	115400	40799249	1719	1719	1719	1719	2445
435	20231214	115300	36596294	1719	1719	1719	1719	0
436	20231214	115200	36596294	1719	1719	1719	1719	2
437	20231214	115100	36592856	1719	1719	1719	1719	0
438	20231214	115000	36592856	1719	1719	1719	1719	1
439	20231214	114900	36591137	1717	1717	1717	1717	140
440	20231214	114800	36350757	1717	1717	1717	1717	5
441	20231214	114700	36342172	1719	1719	1719	1719	0
442	20231214	114600	36342172	1719	1719	1719	1719	0
443	20231214	114500	36342172	1719	1719	1719	1719	0
444	20231214	114400	36342172	1719	1719	1719	1719	0
445	20231214	114300	36342172	1719	1719	1719	1719	0
446	20231214	114200	36342172	1719	1719	1719	1719	0
447	20231214	114100	36342172	1719	1719	1719	1719	0
448	20231214	114000	36342172	1719	1719	1719	1719	21
449	20231214	113900	36306073	1717	1717	1717	1717	5
450	20231214	113800	36297488	1719	1719	1719	1719	0
451	20231214	113700	36297488	1719	1719	1719	1719	0
452	20231214	113600	36297488	1719	1719	1719	1719	0
453	20231214	113500	36297488	1719	1719	1719	1719	0
454	20231214	113400	36297488	1719	1717	1719	1717	6
455	20231214	113300	36287184	1719	1719	1719	1719	0
456	20231214	113200	36287184	1719	1719	1719	1719	0
457	20231214	113100	36287184	1719	1719	1719	1719	0
458	20231214	113000	36287184	1719	1717	1719	1717	7
459	20231214	112900	36275162	1719	1717	1719	1717	6
460	20231214	112800	36264858	1719	1718	1719	1717	6
461	20231214	112700	36254553	1719	1717	1719	1717	146
462	20231214	112600	36003589	1717	1717	1717	1717	5
463	20231214	112500	35995004	1717	1717	1717	1717	120
464	20231214	112400	35788964	1717	1719	1719	1717	105
465	20231214	112300	35608479	1719	1719	1719	1719	0
466	20231214	112200	35608479	1719	1719	1719	1719	1
467	20231214	112100	35606760	1717	1717	1717	1717	5
468	20231214	112000	35598175	1719	1719	1719	1719	0
469	20231214	111900	35598175	1719	1719	1719	1719	0
470	20231214	111800	35598175	1719	1719	1719	1719	1
471	20231214	111700	35596456	1718	1718	1718	1718	9
472	20231214	111600	35580994	1718	1718	1718	1718	0
473	20231214	111500	35580994	1718	1717	1718	1717	23
474	20231214	111400	35541502	1717	1717	1717	1717	0
475	20231214	111300	35541502	1717	1717	1717	1717	0
476	20231214	111200	35541502	1717	1717	1717	1717	0
477	20231214	111100	35541502	1717	1716	1717	1716	2
478	20231214	111000	35538069	1717	1717	1717	1717	0
479	20231214	110900	35538069	1717	1717	1717	1717	0
480	20231214	110800	35538069	1717	1717	1717	1717	1
481	20231214	110700	35536352	1719	1719	1719	1719	0
482	20231214	110600	35536352	1719	1719	1719	1719	0
483	20231214	110500	35536352	1719	1719	1719	1719	0
484	20231214	110400	35536352	1719	1719	1719	1719	0
485	20231214	110300	35536352	1719	1719	1719	1719	0
486	20231214	110200	35536352	1719	1719	1719	1719	18
487	20231214	110100	35505410	1719	1719	1719	1719	0
488	20231214	110000	35505410	1719	1719	1719	1719	90
489	20231214	105900	35350700	1719	1719	1719	1719	18
490	20231214	105800	35319758	1728	1728	1728	1728	1
491	20231214	105700	35318030	1719	1719	1719	1719	1
492	20231214	105600	35316311	1719	1719	1719	1719	6
493	20231214	105500	35305997	1720	1720	1720	1720	1541
494	20231214	105400	32655477	1729	1729	1729	1729	0
495	20231214	105300	32655477	1729	1729	1729	1729	0
496	20231214	105200	32655477	1729	1729	1729	1729	0
497	20231214	105100	32655477	1729	1719	1729	1719	2010
498	20231214	105000	29198318	1720	1720	1720	1720	2
499	20231214	104900	29194878	1720	1720	1720	1720	200
500	20231214	104800	28850878	1720	1720	1720	1720	0
501	20231214	104700	28850878	1720	1720	1720	1720	0
502	20231214	104600	28850878	1720	1719	1720	1719	1201
503	20231214	104500	26786358	1720	1720	1720	1720	1
504	20231214	104400	26784638	1719	1719	1719	1719	5
505	20231214	104300	26776043	1720	1720	1720	1720	1
506	20231214	104200	26774323	1719	1719	1719	1719	1200
507	20231214	104100	24711523	1719	1719	1719	1719	0
508	20231214	104000	24711523	1719	1719	1719	1719	0
509	20231214	103900	24711523	1719	1719	1719	1719	5
510	20231214	103800	24702928	1719	1719	1719	1719	55
511	20231214	103700	24608383	1719	1719	1719	1719	320
512	20231214	103600	24058303	1720	1720	1720	1720	0
513	20231214	103500	24058303	1720	1720	1720	1720	28
514	20231214	103400	24010143	1720	1720	1720	1720	0
515	20231214	103300	24010143	1720	1720	1720	1720	1
516	20231214	103200	24008423	1711	1711	1711	1711	1
517	20231214	103100	24006712	1711	1711	1711	1711	1
518	20231214	103000	24005001	1720	1720	1720	1720	0
519	20231214	102900	24005001	1720	1720	1720	1720	0
520	20231214	102800	24005001	1720	1720	1720	1720	0
521	20231214	102700	24005001	1720	1720	1720	1720	0
522	20231214	102600	24005001	1720	1720	1720	1720	0
523	20231214	102500	24005001	1720	1720	1720	1720	1
524	20231214	102400	24003281	1710	1711	1711	1710	394
525	20231214	102300	23329526	1711	1712	1712	1711	16
526	20231214	102200	23302140	1720	1720	1720	1720	539
527	20231214	102100	22375060	1720	1720	1720	1720	1
528	20231214	102000	22373340	1720	1720	1720	1720	0
529	20231214	101900	22373340	1720	1720	1720	1720	0
530	20231214	101800	22373340	1720	1720	1720	1720	0
531	20231214	101700	22373340	1720	1720	1720	1720	0
532	20231214	101600	22373340	1720	1720	1720	1720	2
533	20231214	101500	22369900	1720	1720	1720	1720	5
534	20231214	101400	22361300	1720	1719	1720	1719	1000
535	20231214	101300	20641439	1720	1720	1720	1720	0
536	20231214	101200	20641439	1720	1720	1720	1720	0
537	20231214	101100	20641439	1720	1720	1720	1720	0
538	20231214	101000	20641439	1720	1720	1720	1720	0
539	20231214	100900	20641439	1720	1720	1720	1720	0
540	20231214	100800	20641439	1720	1720	1720	1720	0
541	20231214	100700	20641439	1720	1720	1720	1720	0
542	20231214	100600	20641439	1720	1720	1720	1720	0
543	20231214	100500	20641439	1720	1720	1720	1720	3333
544	20231214	100400	14908679	1720	1720	1720	1720	0
545	20231214	100300	14908679	1720	1720	1720	1720	70
546	20231214	100200	14788279	1720	1720	1720	1720	115
547	20231214	100100	14590479	1720	1711	1720	1710	339
548	20231214	100000	14010622	1720	1720	1720	1720	0
549	20231214	095900	14010622	1720	1720	1720	1720	0
550	20231214	095800	14010622	1720	1712	1720	1711	14
551	20231214	095700	13986649	1720	1720	1720	1720	1
552	20231214	095600	13984929	1720	1720	1720	1720	20
553	20231214	095500	13950529	1719	1720	1720	1719	182
554	20231214	095400	13637490	1720	1720	1720	1720	1
555	20231214	095300	13635770	1719	1719	1719	1719	1
556	20231214	095200	13634051	1718	1718	1718	1718	1
557	20231214	095100	13632333	1720	1720	1720	1720	0
558	20231214	095000	13632333	1720	1720	1720	1720	0
559	20231214	094900	13632333	1720	1720	1720	1720	0
560	20231214	094800	13632333	1720	1720	1720	1720	0
561	20231214	094700	13632333	1720	1711	1720	1711	390
562	20231214	094600	12964702	1711	1711	1711	1711	0
563	20231214	094500	12964702	1711	1711	1711	1707	162
564	20231214	094400	12688148	1711	1711	1711	1711	0
565	20231214	094300	12688148	1711	1711	1711	1711	200
566	20231214	094200	12345948	1711	1711	1711	1711	1
567	20231214	094100	12344237	1705	1705	1705	1705	2
568	20231214	094000	12340827	1711	1711	1711	1711	0
569	20231214	093900	12340827	1711	1711	1711	1711	0
570	20231214	093800	12340827	1711	1705	1711	1705	51
571	20231214	093700	12253866	1705	1705	1705	1705	0
572	20231214	093600	12253866	1705	1706	1706	1705	2000
573	20231214	093500	8843756	1711	1711	1711	1711	0
574	20231214	093400	8843756	1711	1711	1711	1711	0
575	20231214	093300	8843756	1711	1711	1711	1711	2
576	20231214	093200	8840334	1711	1705	1711	1705	9
577	20231214	093100	8824977	1705	1706	1706	1705	180
578	20231214	093000	8518070	1710	1710	1710	1710	18
579	20231214	092900	8487290	1711	1711	1712	1710	691
580	20231214	092800	7305589	1712	1711	1712	1711	134
581	20231214	092700	7076307	1711	1711	1711	1711	5
582	20231214	092600	7067752	1711	1711	1711	1711	0
583	20231214	092500	7067752	1711	1712	1712	1711	529
584	20231214	092400	6162517	1713	1715	1715	1712	154
585	20231214	092300	5898478	1715	1715	1715	1715	1
586	20231214	092200	5896763	1715	1716	1716	1715	136
587	20231214	092100	5663499	1720	1720	1720	1720	0
588	20231214	092000	5663499	1720	1720	1720	1720	0
589	20231214	091900	5663499	1720	1719	1720	1719	25
590	20231214	091800	5620501	1720	1718	1720	1717	54
591	20231214	091700	5527726	1720	1719	1720	1719	2
592	20231214	091600	5524287	1720	1719	1720	1719	1922
593	20231214	091500	2218449	1719	1726	1726	1719	84
594	20231214	091400	2073908	1726	1731	1731	1726	41
595	20231214	091300	2002958	1731	1731	1731	1731	5
596	20231214	091200	1994303	1732	1732	1732	1732	1
597	20231214	091100	1992571	1729	1729	1729	1729	2
598	20231214	091000	1989113	1733	1729	1733	1729	20
599	20231214	090900	1954499	1715	1715	1715	1715	0
600	20231214	090800	1954499	1715	1717	1717	1715	200
601	20231214	090700	1611290	1734	1734	1734	1734	25
602	20231214	090600	1567940	1735	1735	1735	1735	123
603	20231214	090500	1354535	1735	1735	1735	1735	2
604	20231214	090400	1351065	1738	1738	1738	1738	0
605	20231214	090300	1351065	1738	1738	1738	1738	0
606	20231214	090200	1351065	1738	1737	1738	1737	200
607	20231214	090100	1003565	1738	1738	1738	1738	2
608	20231214	090000	1000089	1725	1738	1739	1725	576