KissMeData/040610/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	192200	101686646	1580	1580	1580	1580	723
3	20231208	192100	101686646	1580	1580	1580	1580	0
4	20231208	192000	101686646	1580	1580	1580	1580	0
5	20231208	191900	101686646	1580	1580	1580	1580	0
6	20231208	191800	101686646	1580	1580	1580	1580	0
7	20231208	191700	101686646	1580	1580	1580	1580	0
8	20231208	191600	101686646	1580	1580	1580	1580	0
9	20231208	191500	101686646	1580	1580	1580	1580	0
10	20231208	191400	101686646	1580	1580	1580	1580	0
11	20231208	191300	101686646	1580	1580	1580	1580	0
12	20231208	191200	101686646	1580	1580	1580	1580	0
13	20231208	191100	101686646	1580	1580	1580	1580	0
14	20231208	191000	101686646	1580	1580	1580	1580	0
15	20231208	190900	101686646	1580	1580	1580	1580	0
16	20231208	190800	101686646	1580	1580	1580	1580	0
17	20231208	190700	101686646	1580	1580	1580	1580	0
18	20231208	190600	101686646	1580	1580	1580	1580	0
19	20231208	190500	101686646	1580	1580	1580	1580	0
20	20231208	190400	101686646	1580	1580	1580	1580	0
21	20231208	190300	101686646	1580	1580	1580	1580	0
22	20231208	190200	101686646	1580	1580	1580	1580	0
23	20231208	190100	101686646	1580	1580	1580	1580	0
24	20231208	190000	101686646	1580	1580	1580	1580	0
25	20231208	185900	101686646	1580	1580	1580	1580	0
26	20231208	185800	101686646	1580	1580	1580	1580	0
27	20231208	185700	101686646	1580	1580	1580	1580	0
28	20231208	185600	101686646	1580	1580	1580	1580	0
29	20231208	185500	101686646	1580	1580	1580	1580	0
30	20231208	185400	101686646	1580	1580	1580	1580	0
31	20231208	185300	101686646	1580	1580	1580	1580	0
32	20231208	185200	101686646	1580	1580	1580	1580	723
33	20231208	185100	101686646	1580	1580	1580	1580	0
34	20231208	185000	101686646	1580	1580	1580	1580	0
35	20231208	184900	101686646	1580	1580	1580	1580	0
36	20231208	184800	101686646	1580	1580	1580	1580	0
37	20231208	184700	101686646	1580	1580	1580	1580	0
38	20231208	184600	101686646	1580	1580	1580	1580	0
39	20231208	184500	101686646	1580	1580	1580	1580	0
40	20231208	184400	101686646	1580	1580	1580	1580	0
41	20231208	184300	101686646	1580	1580	1580	1580	0
42	20231208	184200	101686646	1580	1580	1580	1580	0
43	20231208	184100	101686646	1580	1580	1580	1580	0
44	20231208	184000	101686646	1580	1580	1580	1580	0
45	20231208	183900	101686646	1580	1580	1580	1580	0
46	20231208	183800	101686646	1580	1580	1580	1580	0
47	20231208	183700	101686646	1580	1580	1580	1580	0
48	20231208	183600	101686646	1580	1580	1580	1580	0
49	20231208	183500	101686646	1580	1580	1580	1580	0
50	20231208	183400	101686646	1580	1580	1580	1580	0
51	20231208	183300	101686646	1580	1580	1580	1580	0
52	20231208	183200	101686646	1580	1580	1580	1580	0
53	20231208	183100	101686646	1580	1580	1580	1580	0
54	20231208	183000	101686646	1580	1580	1580	1580	0
55	20231208	182900	101686646	1580	1580	1580	1580	0
56	20231208	182800	101686646	1580	1580	1580	1580	0
57	20231208	182700	101686646	1580	1580	1580	1580	0
58	20231208	182600	101686646	1580	1580	1580	1580	0
59	20231208	182500	101686646	1580	1580	1580	1580	0
60	20231208	182400	101686646	1580	1580	1580	1580	0
61	20231208	182300	101686646	1580	1580	1580	1580	0
62	20231208	182200	101686646	1580	1580	1580	1580	723
63	20231208	182100	101686646	1580	1580	1580	1580	0
64	20231208	182000	101686646	1580	1580	1580	1580	0
65	20231208	181900	101686646	1580	1580	1580	1580	0
66	20231208	181800	101686646	1580	1580	1580	1580	0
67	20231208	181700	101686646	1580	1580	1580	1580	0
68	20231208	181600	101686646	1580	1580	1580	1580	0
69	20231208	181500	101686646	1580	1580	1580	1580	0
70	20231208	181400	101686646	1580	1580	1580	1580	0
71	20231208	181300	101686646	1580	1580	1580	1580	0
72	20231208	181200	101686646	1580	1580	1580	1580	0
73	20231208	181100	101686646	1580	1580	1580	1580	0
74	20231208	181000	101686646	1580	1580	1580	1580	0
75	20231208	180900	101686646	1580	1580	1580	1580	0
76	20231208	180800	101686646	1580	1580	1580	1580	0
77	20231208	180700	101686646	1580	1580	1580	1580	0
78	20231208	180600	101686646	1580	1580	1580	1580	0
79	20231208	180500	101686646	1580	1580	1580	1580	0
80	20231208	180400	101686646	1580	1580	1580	1580	0
81	20231208	180300	101686646	1580	1580	1580	1580	0
82	20231208	180200	101686646	1580	1580	1580	1580	0
83	20231208	180100	101686646	1580	1580	1580	1580	0
84	20231208	180000	101686646	1580	1580	1580	1580	0
85	20231208	175900	101686646	1580	1580	1580	1580	0
86	20231208	175800	101686646	1580	1580	1580	1580	0
87	20231208	175700	101686646	1580	1580	1580	1580	0
88	20231208	175600	101686646	1580	1580	1580	1580	0
89	20231208	175500	101686646	1580	1580	1580	1580	0
90	20231208	175400	101686646	1580	1580	1580	1580	0
91	20231208	175300	101686646	1580	1580	1580	1580	0
92	20231208	175200	101686646	1580	1580	1580	1580	723
93	20231208	175100	101686646	1580	1580	1580	1580	0
94	20231208	175000	101686646	1580	1580	1580	1580	0
95	20231208	174900	101686646	1580	1580	1580	1580	0
96	20231208	174800	101686646	1580	1580	1580	1580	0
97	20231208	174700	101686646	1580	1580	1580	1580	0
98	20231208	174600	101686646	1580	1580	1580	1580	0
99	20231208	174500	101686646	1580	1580	1580	1580	0
100	20231208	174400	101686646	1580	1580	1580	1580	0
101	20231208	174300	101686646	1580	1580	1580	1580	0
102	20231208	174200	101686646	1580	1580	1580	1580	0
103	20231208	174100	101686646	1580	1580	1580	1580	0
104	20231208	174000	101686646	1580	1580	1580	1580	0
105	20231208	173900	101686646	1580	1580	1580	1580	0
106	20231208	173800	101686646	1580	1580	1580	1580	0
107	20231208	173700	101686646	1580	1580	1580	1580	0
108	20231208	173600	101686646	1580	1580	1580	1580	0
109	20231208	173500	101686646	1580	1580	1580	1580	0
110	20231208	173400	101686646	1580	1580	1580	1580	0
111	20231208	173300	101686646	1580	1580	1580	1580	0
112	20231208	173200	101686646	1580	1580	1580	1580	0
113	20231208	173100	101686646	1580	1580	1580	1580	0
114	20231208	173000	101686646	1580	1580	1580	1580	0
115	20231208	172900	101686646	1580	1580	1580	1580	0
116	20231208	172800	101686646	1580	1580	1580	1580	0
117	20231208	172700	101686646	1580	1580	1580	1580	0
118	20231208	172600	101686646	1580	1580	1580	1580	0
119	20231208	172500	101686646	1580	1580	1580	1580	0
120	20231208	172400	101686646	1580	1580	1580	1580	0
121	20231208	172300	101686646	1580	1580	1580	1580	0
122	20231208	172200	101686646	1580	1580	1580	1580	723
123	20231208	172100	101686646	1580	1580	1580	1580	0
124	20231208	172000	101686646	1580	1580	1580	1580	0
125	20231208	171900	101686646	1580	1580	1580	1580	0
126	20231208	171800	101686646	1580	1580	1580	1580	0
127	20231208	171700	101686646	1580	1580	1580	1580	0
128	20231208	171600	101686646	1580	1580	1580	1580	0
129	20231208	171500	101686646	1580	1580	1580	1580	0
130	20231208	171400	101686646	1580	1580	1580	1580	0
131	20231208	171300	101686646	1580	1580	1580	1580	0
132	20231208	171200	101686646	1580	1580	1580	1580	0
133	20231208	171100	101686646	1580	1580	1580	1580	0
134	20231208	171000	101686646	1580	1580	1580	1580	0
135	20231208	170900	101686646	1580	1580	1580	1580	0
136	20231208	170800	101686646	1580	1580	1580	1580	0
137	20231208	170700	101686646	1580	1580	1580	1580	0
138	20231208	170600	101686646	1580	1580	1580	1580	0
139	20231208	170500	101686646	1580	1580	1580	1580	0
140	20231208	170400	101686646	1580	1580	1580	1580	0
141	20231208	170300	101686646	1580	1580	1580	1580	0
142	20231208	170200	101686646	1580	1580	1580	1580	0
143	20231208	170100	101686646	1580	1580	1580	1580	0
144	20231208	170000	101686646	1580	1580	1580	1580	0
145	20231208	165900	101686646	1580	1580	1580	1580	0
146	20231208	165800	101686646	1580	1580	1580	1580	0
147	20231208	165700	101686646	1580	1580	1580	1580	0
148	20231208	165600	101686646	1580	1580	1580	1580	0
149	20231208	165500	101686646	1580	1580	1580	1580	0
150	20231208	165400	101686646	1580	1580	1580	1580	0
151	20231208	165300	101686646	1580	1580	1580	1580	0
152	20231208	165200	101686646	1580	1580	1580	1580	723
153	20231208	165100	101686646	1580	1580	1580	1580	0
154	20231208	165000	101686646	1580	1580	1580	1580	0
155	20231208	164900	101686646	1580	1580	1580	1580	0
156	20231208	164800	101686646	1580	1580	1580	1580	0
157	20231208	164700	101686646	1580	1580	1580	1580	0
158	20231208	164600	101686646	1580	1580	1580	1580	0
159	20231208	164500	101686646	1580	1580	1580	1580	0
160	20231208	164400	101686646	1580	1580	1580	1580	0
161	20231208	164300	101686646	1580	1580	1580	1580	0
162	20231208	164200	101686646	1580	1580	1580	1580	0
163	20231208	164100	101686646	1580	1580	1580	1580	0
164	20231208	164000	101686646	1580	1580	1580	1580	0
165	20231208	163900	101686646	1580	1580	1580	1580	0
166	20231208	163800	101686646	1580	1580	1580	1580	0
167	20231208	163700	101686646	1580	1580	1580	1580	0
168	20231208	163600	101686646	1580	1580	1580	1580	0
169	20231208	163500	101686646	1580	1580	1580	1580	0
170	20231208	163400	101686646	1580	1580	1580	1580	0
171	20231208	163300	101686646	1580	1580	1580	1580	0
172	20231208	163200	101686646	1580	1580	1580	1580	0
173	20231208	163100	101686646	1580	1580	1580	1580	0
174	20231208	163000	101686646	1580	1580	1580	1580	0
175	20231208	162900	101686646	1580	1580	1580	1580	0
176	20231208	162800	101686646	1580	1580	1580	1580	0
177	20231208	162700	101686646	1580	1580	1580	1580	0
178	20231208	162600	101686646	1580	1580	1580	1580	0
179	20231208	162500	101686646	1580	1580	1580	1580	0
180	20231208	162400	101686646	1580	1580	1580	1580	0
181	20231208	162300	101686646	1580	1580	1580	1580	0
182	20231208	162200	101686646	1580	1580	1580	1580	723
183	20231208	162100	101686646	1580	1580	1580	1580	0
184	20231208	162000	101686646	1580	1580	1580	1580	0
185	20231208	161900	101686646	1580	1580	1580	1580	0
186	20231208	161800	101686646	1580	1580	1580	1580	0
187	20231208	161700	101686646	1580	1580	1580	1580	0
188	20231208	161600	101686646	1580	1580	1580	1580	0
189	20231208	161500	101686646	1580	1580	1580	1580	0
190	20231208	161400	101686646	1580	1580	1580	1580	0
191	20231208	161300	101686646	1580	1580	1580	1580	0
192	20231208	161200	101686646	1580	1580	1580	1580	0
193	20231208	161100	101686646	1580	1580	1580	1580	0
194	20231208	161000	101686646	1580	1580	1580	1580	0
195	20231208	160900	101686646	1580	1580	1580	1580	0
196	20231208	160800	101686646	1580	1580	1580	1580	0
197	20231208	160700	101686646	1580	1580	1580	1580	0
198	20231208	160600	101686646	1580	1580	1580	1580	0
199	20231208	160500	101686646	1580	1580	1580	1580	0
200	20231208	160400	101686646	1580	1580	1580	1580	0
201	20231208	160300	101686646	1580	1580	1580	1580	0
202	20231208	160200	101686646	1580	1580	1580	1580	0
203	20231208	160100	101686646	1580	1580	1580	1580	0
204	20231208	160000	101686646	1580	1580	1580	1580	0
205	20231208	155900	101686646	1580	1580	1580	1580	0
206	20231208	155800	101686646	1580	1580	1580	1580	0
207	20231208	155700	101686646	1580	1580	1580	1580	0
208	20231208	155600	101686646	1580	1580	1580	1580	0
209	20231208	155500	101686646	1580	1580	1580	1580	0
210	20231208	155400	101686646	1580	1580	1580	1580	0
211	20231208	155300	101686646	1580	1580	1580	1580	0
212	20231208	155200	101686646	1580	1580	1580	1580	723
213	20231208	155100	101686646	1580	1580	1580	1580	0
214	20231208	155000	101686646	1580	1580	1580	1580	0
215	20231208	154900	101686646	1580	1580	1580	1580	0
216	20231208	154800	101686646	1580	1580	1580	1580	0
217	20231208	154700	101686646	1580	1580	1580	1580	0
218	20231208	154600	101686646	1580	1580	1580	1580	0
219	20231208	154500	101686646	1580	1580	1580	1580	0
220	20231208	154400	101686646	1580	1580	1580	1580	0
221	20231208	154300	101686646	1580	1580	1580	1580	0
222	20231208	154200	101686646	1580	1580	1580	1580	0
223	20231208	154100	101686646	1580	1580	1580	1580	0
224	20231208	154000	101686646	1580	1580	1580	1580	0
225	20231208	153900	101686646	1580	1580	1580	1580	0
226	20231208	153800	101686646	1580	1580	1580	1580	0
227	20231208	153700	101686646	1580	1580	1580	1580	0
228	20231208	153600	101686646	1580	1580	1580	1580	0
229	20231208	153500	101686646	1580	1580	1580	1580	0
230	20231208	153400	101686646	1580	1580	1580	1580	0
231	20231208	153300	101686646	1580	1580	1580	1580	0
232	20231208	153200	101686646	1580	1580	1580	1580	0
233	20231208	153100	101686646	1580	1580	1580	1580	0
234	20231208	153000	101686646	1580	1580	1580	1580	723
235	20231208	152900	100544306	1580	1580	1580	1580	0
236	20231208	152800	100544306	1580	1580	1580	1580	0
237	20231208	152700	100544306	1580	1580	1580	1580	0
238	20231208	152600	100544306	1580	1580	1580	1580	0
239	20231208	152500	100544306	1580	1580	1580	1580	0
240	20231208	152400	100544306	1580	1580	1580	1580	0
241	20231208	152300	100544306	1580	1580	1580	1580	0
242	20231208	152200	100544306	1580	1580	1580	1580	0
243	20231208	152100	100544306	1580	1580	1580	1580	0
244	20231208	152000	100544306	1580	1580	1580	1580	0
245	20231208	151900	100544306	1580	1578	1580	1578	3406
246	20231208	151800	95165427	1575	1575	1575	1575	0
247	20231208	151700	95165427	1575	1575	1575	1575	0
248	20231208	151600	95165427	1575	1575	1575	1575	475
249	20231208	151500	94417302	1577	1575	1577	1575	1160
250	20231208	151400	92588308	1576	1576	1576	1576	652
251	20231208	151300	91560756	1576	1576	1576	1576	0
252	20231208	151200	91560756	1576	1577	1577	1576	193
253	20231208	151100	91256398	1577	1577	1577	1577	0
254	20231208	151000	91256398	1577	1577	1577	1577	10
255	20231208	150900	91240628	1576	1576	1576	1576	0
256	20231208	150800	91240628	1576	1576	1576	1576	0
257	20231208	150700	91240628	1576	1576	1576	1576	593
258	20231208	150600	90306060	1577	1577	1577	1577	9
259	20231208	150500	90291867	1576	1576	1576	1576	0
260	20231208	150400	90291867	1576	1576	1576	1576	0
261	20231208	150300	90291867	1576	1576	1576	1576	182
262	20231208	150200	90005035	1576	1576	1576	1576	0
263	20231208	150100	90005035	1576	1576	1576	1576	0
264	20231208	150000	90005035	1576	1576	1576	1576	0
265	20231208	145900	90005035	1576	1576	1576	1576	63
266	20231208	145800	89905747	1575	1575	1575	1575	229
267	20231208	145700	89545072	1577	1577	1577	1577	0
268	20231208	145600	89545072	1577	1575	1577	1575	701
269	20231208	145500	88440995	1575	1575	1575	1575	0
270	20231208	145400	88440995	1575	1575	1575	1575	0
271	20231208	145300	88440995	1575	1575	1575	1575	44
272	20231208	145200	88371695	1575	1575	1575	1575	0
273	20231208	145100	88371695	1575	1576	1576	1575	1700
274	20231208	145000	85693027	1577	1577	1577	1577	0
275	20231208	144900	85693027	1577	1577	1577	1577	0
276	20231208	144800	85693027	1577	1577	1577	1577	0
277	20231208	144700	85693027	1577	1577	1577	1577	0
278	20231208	144600	85693027	1577	1577	1577	1577	0
279	20231208	144500	85693027	1577	1577	1577	1577	0
280	20231208	144400	85693027	1577	1577	1577	1577	0
281	20231208	144300	85693027	1577	1577	1577	1577	0
282	20231208	144200	85693027	1577	1577	1577	1577	0
283	20231208	144100	85693027	1577	1577	1577	1577	0
284	20231208	144000	85693027	1577	1577	1577	1577	0
285	20231208	143900	85693027	1577	1577	1577	1577	800
286	20231208	143800	84431427	1578	1578	1578	1578	198
287	20231208	143700	84118983	1580	1580	1580	1580	0
288	20231208	143600	84118983	1580	1580	1580	1580	0
289	20231208	143500	84118983	1580	1580	1580	1580	0
290	20231208	143400	84118983	1580	1580	1580	1580	0
291	20231208	143300	84118983	1580	1580	1580	1580	0
292	20231208	143200	84118983	1580	1580	1580	1580	0
293	20231208	143100	84118983	1580	1580	1580	1580	0
294	20231208	143000	84118983	1580	1580	1580	1580	0
295	20231208	142900	84118983	1580	1580	1580	1580	0
296	20231208	142800	84118983	1580	1580	1580	1580	0
297	20231208	142700	84118983	1580	1580	1580	1580	0
298	20231208	142600	84118983	1580	1580	1580	1580	0
299	20231208	142500	84118983	1580	1580	1580	1580	0
300	20231208	142400	84118983	1580	1580	1580	1580	0
301	20231208	142300	84118983	1580	1580	1580	1580	0
302	20231208	142200	84118983	1580	1580	1580	1580	0
303	20231208	142100	84118983	1580	1580	1580	1580	0
304	20231208	142000	84118983	1580	1580	1580	1580	5
305	20231208	141900	84111083	1580	1580	1580	1580	0
306	20231208	141800	84111083	1580	1580	1580	1580	0
307	20231208	141700	84111083	1580	1580	1580	1580	30
308	20231208	141600	84063683	1581	1581	1581	1581	1953
309	20231208	141500	80975990	1581	1581	1581	1581	0
310	20231208	141400	80975990	1581	1581	1581	1581	84
311	20231208	141300	80843186	1581	1581	1581	1581	0
312	20231208	141200	80843186	1581	1581	1581	1581	0
313	20231208	141100	80843186	1581	1581	1581	1581	0
314	20231208	141000	80843186	1581	1581	1581	1581	8
315	20231208	140900	80830538	1581	1580	1581	1580	1482
316	20231208	140800	78488573	1579	1579	1579	1579	16250
317	20231208	140700	52829823	1578	1578	1578	1578	0
318	20231208	140600	52829823	1578	1578	1578	1578	800
319	20231208	140500	51567423	1577	1577	1577	1577	0
320	20231208	140400	51567423	1577	1577	1577	1577	0
321	20231208	140300	51567423	1577	1577	1577	1577	0
322	20231208	140200	51567423	1577	1577	1577	1577	0
323	20231208	140100	51567423	1577	1577	1577	1577	0
324	20231208	140000	51567423	1577	1577	1577	1577	0
325	20231208	135900	51567423	1577	1577	1577	1577	0
326	20231208	135800	51567423	1577	1577	1577	1577	1
327	20231208	135700	51565846	1578	1578	1578	1578	0
328	20231208	135600	51565846	1578	1578	1578	1578	0
329	20231208	135500	51565846	1578	1578	1578	1578	0
330	20231208	135400	51565846	1578	1578	1578	1578	0
331	20231208	135300	51565846	1578	1578	1578	1578	0
332	20231208	135200	51565846	1578	1578	1578	1578	0
333	20231208	135100	51565846	1578	1578	1578	1578	0
334	20231208	135000	51565846	1578	1578	1578	1578	0
335	20231208	134900	51565846	1578	1578	1578	1578	0
336	20231208	134800	51565846	1578	1578	1578	1578	0
337	20231208	134700	51565846	1578	1578	1578	1578	0
338	20231208	134600	51565846	1578	1578	1578	1578	2924
339	20231208	134500	46951774	1578	1578	1578	1578	801
340	20231208	134400	45687796	1577	1577	1577	1577	0
341	20231208	134300	45687796	1577	1577	1577	1577	0
342	20231208	134200	45687796	1577	1577	1577	1577	0
343	20231208	134100	45687796	1577	1577	1577	1577	0
344	20231208	134000	45687796	1577	1577	1577	1577	0
345	20231208	133900	45687796	1577	1577	1577	1577	2
346	20231208	133800	45684642	1578	1578	1578	1578	0
347	20231208	133700	45684642	1578	1578	1578	1578	0
348	20231208	133600	45684642	1578	1577	1578	1577	1200
349	20231208	133500	43791196	1577	1577	1577	1577	0
350	20231208	133400	43791196	1577	1577	1577	1577	1
351	20231208	133300	43789619	1577	1577	1577	1577	0
352	20231208	133200	43789619	1577	1577	1577	1577	0
353	20231208	133100	43789619	1577	1577	1577	1577	2
354	20231208	133000	43786465	1574	1574	1574	1574	233
355	20231208	132900	43419723	1574	1574	1574	1574	767
356	20231208	132800	42212465	1574	1574	1574	1574	0
357	20231208	132700	42212465	1574	1574	1574	1574	0
358	20231208	132600	42212465	1574	1577	1577	1574	2
359	20231208	132500	42209314	1578	1578	1578	1578	0
360	20231208	132400	42209314	1578	1578	1578	1578	0
361	20231208	132300	42209314	1578	1578	1578	1578	0
362	20231208	132200	42209314	1578	1578	1578	1578	0
363	20231208	132100	42209314	1578	1578	1578	1578	0
364	20231208	132000	42209314	1578	1577	1578	1577	100
365	20231208	131900	42051515	1577	1577	1577	1577	0
366	20231208	131800	42051515	1577	1577	1577	1577	0
367	20231208	131700	42051515	1577	1577	1577	1577	0
368	20231208	131600	42051515	1577	1577	1577	1577	100
369	20231208	131500	41893815	1577	1577	1577	1577	0
370	20231208	131400	41893815	1577	1577	1577	1577	0
371	20231208	131300	41893815	1577	1577	1577	1577	0
372	20231208	131200	41893815	1577	1577	1577	1577	0
373	20231208	131100	41893815	1577	1577	1577	1577	1
374	20231208	131000	41892238	1571	1571	1571	1571	0
375	20231208	130900	41892238	1571	1571	1571	1571	184
376	20231208	130800	41603174	1571	1571	1571	1571	0
377	20231208	130700	41603174	1571	1571	1571	1571	0
378	20231208	130600	41603174	1571	1571	1571	1571	0
379	20231208	130500	41603174	1571	1571	1571	1571	0
380	20231208	130400	41603174	1571	1571	1571	1571	0
381	20231208	130300	41603174	1571	1571	1571	1571	58
382	20231208	130200	41512056	1571	1576	1576	1571	2100
383	20231208	130100	38211440	1577	1577	1577	1577	0
384	20231208	130000	38211440	1577	1577	1577	1577	0
385	20231208	125900	38211440	1577	1577	1577	1577	0
386	20231208	125800	38211440	1577	1577	1577	1577	0
387	20231208	125700	38211440	1577	1577	1577	1577	1442
388	20231208	125600	35937406	1579	1579	1579	1579	0
389	20231208	125500	35937406	1579	1579	1579	1579	0
390	20231208	125400	35937406	1579	1579	1579	1579	0
391	20231208	125300	35937406	1579	1579	1579	1579	1237
392	20231208	125200	33984183	1579	1579	1579	1579	2
393	20231208	125100	33981025	1579	1579	1579	1579	0
394	20231208	125000	33981025	1579	1579	1579	1579	2
395	20231208	124900	33977867	1579	1579	1579	1579	645
396	20231208	124800	32959412	1579	1579	1579	1579	0
397	20231208	124700	32959412	1579	1579	1579	1579	0
398	20231208	124600	32959412	1579	1579	1579	1579	0
399	20231208	124500	32959412	1579	1579	1579	1579	0
400	20231208	124400	32959412	1579	1579	1579	1579	2
401	20231208	124300	32956254	1580	1579	1580	1579	912
402	20231208	124200	31515429	1579	1579	1579	1579	100
403	20231208	124100	31357529	1580	1580	1580	1580	0
404	20231208	124000	31357529	1580	1580	1580	1580	0
405	20231208	123900	31357529	1580	1580	1580	1580	0
406	20231208	123800	31357529	1580	1580	1580	1580	0
407	20231208	123700	31357529	1580	1580	1580	1580	0
408	20231208	123600	31357529	1580	1580	1580	1580	0
409	20231208	123500	31357529	1580	1580	1580	1580	0
410	20231208	123400	31357529	1580	1580	1580	1580	0
411	20231208	123300	31357529	1580	1580	1580	1580	0
412	20231208	123200	31357529	1580	1579	1580	1579	100
413	20231208	123100	31199550	1579	1579	1579	1579	0
414	20231208	123000	31199550	1579	1579	1579	1579	488
415	20231208	122900	30428998	1577	1577	1577	1577	0
416	20231208	122800	30428998	1577	1577	1577	1577	175
417	20231208	122700	30153023	1578	1578	1578	1578	0
418	20231208	122600	30153023	1578	1578	1578	1578	0
419	20231208	122500	30153023	1578	1578	1578	1578	321
420	20231208	122400	29646485	1578	1578	1578	1578	10
421	20231208	122300	29630705	1578	1578	1578	1578	0
422	20231208	122200	29630705	1578	1578	1578	1578	0
423	20231208	122100	29630705	1578	1578	1578	1578	1
424	20231208	122000	29629127	1577	1577	1577	1577	0
425	20231208	121900	29629127	1577	1577	1577	1577	0
426	20231208	121800	29629127	1577	1577	1577	1577	0
427	20231208	121700	29629127	1577	1577	1577	1577	80
428	20231208	121600	29502967	1577	1577	1577	1577	0
429	20231208	121500	29502967	1577	1577	1577	1577	0
430	20231208	121400	29502967	1577	1576	1577	1576	139
431	20231208	121300	29283884	1576	1576	1576	1576	0
432	20231208	121200	29283884	1576	1576	1576	1576	0
433	20231208	121100	29283884	1576	1576	1576	1576	0
434	20231208	121000	29283884	1576	1576	1576	1576	4
435	20231208	120900	29277580	1577	1577	1577	1577	0
436	20231208	120800	29277580	1577	1577	1577	1577	0
437	20231208	120700	29277580	1577	1577	1577	1577	1
438	20231208	120600	29276003	1576	1576	1576	1576	131
439	20231208	120500	29069547	1576	1576	1576	1576	0
440	20231208	120400	29069547	1576	1576	1576	1576	0
441	20231208	120300	29069547	1576	1576	1576	1576	0
442	20231208	120200	29069547	1576	1576	1576	1576	0
443	20231208	120100	29069547	1576	1576	1576	1576	113
444	20231208	120000	28891459	1576	1576	1576	1576	63
445	20231208	115900	28792171	1576	1578	1578	1576	358
446	20231208	115800	28227933	1577	1577	1577	1577	0
447	20231208	115700	28227933	1577	1577	1577	1577	0
448	20231208	115600	28227933	1577	1577	1577	1577	507
449	20231208	115500	27428394	1576	1576	1576	1576	29
450	20231208	115400	27382690	1576	1576	1576	1576	10
451	20231208	115300	27366930	1576	1576	1576	1576	395
452	20231208	115200	26744410	1576	1576	1576	1576	0
453	20231208	115100	26744410	1576	1576	1576	1576	0
454	20231208	115000	26744410	1576	1576	1576	1576	1
455	20231208	114900	26742834	1575	1575	1575	1575	900
456	20231208	114800	25325334	1575	1575	1575	1575	0
457	20231208	114700	25325334	1575	1574	1575	1574	312
458	20231208	114600	24834146	1574	1574	1574	1574	1
459	20231208	114500	24832572	1574	1574	1574	1574	0
460	20231208	114400	24832572	1574	1574	1574	1574	9
461	20231208	114300	24818406	1574	1574	1574	1574	0
462	20231208	114200	24818406	1574	1574	1574	1574	0
463	20231208	114100	24818406	1574	1574	1574	1574	0
464	20231208	114000	24818406	1574	1574	1574	1574	1
465	20231208	113900	24816832	1574	1574	1574	1574	0
466	20231208	113800	24816832	1574	1574	1574	1574	0
467	20231208	113700	24816832	1574	1574	1574	1574	0
468	20231208	113600	24816832	1574	1574	1574	1574	100
469	20231208	113500	24659432	1574	1574	1574	1574	0
470	20231208	113400	24659432	1574	1574	1574	1574	0
471	20231208	113300	24659432	1574	1574	1574	1574	0
472	20231208	113200	24659432	1574	1574	1574	1574	1
473	20231208	113100	24657858	1575	1575	1575	1575	0
474	20231208	113000	24657858	1575	1575	1575	1575	0
475	20231208	112900	24657858	1575	1575	1575	1575	0
476	20231208	112800	24657858	1575	1575	1575	1575	0
477	20231208	112700	24657858	1575	1575	1575	1575	0
478	20231208	112600	24657858	1575	1575	1575	1575	0
479	20231208	112500	24657858	1575	1574	1575	1574	917
480	20231208	112400	23213992	1573	1573	1573	1573	0
481	20231208	112300	23213992	1573	1573	1573	1573	0
482	20231208	112200	23213992	1573	1573	1573	1573	127
483	20231208	112100	23014221	1573	1573	1573	1573	0
484	20231208	112000	23014221	1573	1573	1573	1573	0
485	20231208	111900	23014221	1573	1573	1573	1573	0
486	20231208	111800	23014221	1573	1573	1573	1573	0
487	20231208	111700	23014221	1573	1573	1573	1573	0
488	20231208	111600	23014221	1573	1572	1573	1572	1032
489	20231208	111500	21391510	1571	1572	1572	1571	79
490	20231208	111400	21267326	1572	1572	1572	1572	0
491	20231208	111300	21267326	1572	1572	1572	1572	295
492	20231208	111200	20803586	1572	1572	1572	1572	0
493	20231208	111100	20803586	1572	1572	1572	1572	0
494	20231208	111000	20803586	1572	1572	1572	1572	0
495	20231208	110900	20803586	1572	1572	1572	1572	1
496	20231208	110800	20802014	1571	1571	1571	1571	800
497	20231208	110700	19545214	1571	1571	1571	1571	3
498	20231208	110600	19540501	1571	1569	1571	1569	395
499	20231208	110500	18920072	1569	1569	1569	1569	1555
500	20231208	110400	16480277	1569	1569	1569	1569	0
501	20231208	110300	16480277	1569	1569	1569	1569	11
502	20231208	110200	16463018	1569	1569	1569	1569	300
503	20231208	110100	15992318	1569	1569	1569	1569	0
504	20231208	110000	15992318	1569	1569	1569	1569	0
505	20231208	105900	15992318	1569	1569	1569	1569	0
506	20231208	105800	15992318	1569	1569	1569	1569	0
507	20231208	105700	15992318	1569	1569	1569	1569	0
508	20231208	105600	15992318	1569	1569	1569	1569	0
509	20231208	105500	15992318	1569	1569	1569	1569	1
510	20231208	105400	15990749	1569	1569	1569	1569	31
511	20231208	105300	15942110	1569	1569	1569	1569	10
512	20231208	105200	15926420	1569	1569	1569	1569	0
513	20231208	105100	15926420	1569	1569	1569	1569	0
514	20231208	105000	15926420	1569	1569	1569	1569	9
515	20231208	104900	15912299	1569	1569	1569	1569	0
516	20231208	104800	15912299	1569	1569	1569	1569	0
517	20231208	104700	15912299	1569	1569	1569	1569	0
518	20231208	104600	15912299	1569	1569	1569	1569	0
519	20231208	104500	15912299	1569	1569	1569	1569	0
520	20231208	104400	15912299	1569	1569	1569	1569	0
521	20231208	104300	15912299	1569	1569	1569	1569	141
522	20231208	104200	15691070	1569	1569	1569	1569	0
523	20231208	104100	15691070	1569	1569	1569	1569	0
524	20231208	104000	15691070	1569	1569	1569	1569	0
525	20231208	103900	15691070	1569	1569	1569	1569	0
526	20231208	103800	15691070	1569	1569	1569	1569	259
527	20231208	103700	15284699	1569	1569	1569	1569	0
528	20231208	103600	15284699	1569	1571	1571	1569	34
529	20231208	103500	15231311	1569	1569	1569	1569	0
530	20231208	103400	15231311	1569	1570	1570	1569	1479
531	20231208	103300	12909927	1570	1570	1570	1570	0
532	20231208	103200	12909927	1570	1570	1570	1570	0
533	20231208	103100	12909927	1570	1570	1570	1570	0
534	20231208	103000	12909927	1570	1570	1570	1570	0
535	20231208	102900	12909927	1570	1570	1570	1570	5
536	20231208	102800	12902077	1570	1570	1570	1570	0
537	20231208	102700	12902077	1570	1570	1570	1570	5
538	20231208	102600	12894227	1570	1570	1570	1570	0
539	20231208	102500	12894227	1570	1570	1570	1570	0
540	20231208	102400	12894227	1570	1570	1570	1570	64
541	20231208	102300	12793747	1570	1570	1570	1570	0
542	20231208	102200	12793747	1570	1570	1570	1570	0
543	20231208	102100	12793747	1570	1570	1570	1570	1
544	20231208	102000	12792177	1571	1571	1571	1571	200
545	20231208	101900	12477977	1570	1570	1570	1570	0
546	20231208	101800	12477977	1570	1570	1570	1570	20
547	20231208	101700	12446577	1569	1569	1569	1569	0
548	20231208	101600	12446577	1569	1569	1569	1569	0
549	20231208	101500	12446577	1569	1569	1569	1569	0
550	20231208	101400	12446577	1569	1569	1569	1569	0
551	20231208	101300	12446577	1569	1569	1570	1568	302
552	20231208	101200	11972598	1568	1568	1568	1568	0
553	20231208	101100	11972598	1568	1568	1568	1568	0
554	20231208	101000	11972598	1568	1568	1568	1568	0
555	20231208	100900	11972598	1568	1568	1568	1568	0
556	20231208	100800	11972598	1568	1568	1568	1568	0
557	20231208	100700	11972598	1568	1568	1568	1568	0
558	20231208	100600	11972598	1568	1568	1568	1568	0
559	20231208	100500	11972598	1568	1568	1568	1568	1399
560	20231208	100400	9778966	1568	1568	1568	1568	74
561	20231208	100300	9662934	1568	1568	1568	1568	63
562	20231208	100200	9564150	1570	1570	1570	1570	828
563	20231208	100100	8264190	1568	1569	1569	1568	204
564	20231208	100000	7944115	1569	1569	1569	1569	0
565	20231208	095900	7944115	1569	1569	1569	1569	12
566	20231208	095800	7925287	1569	1569	1569	1569	0
567	20231208	095700	7925287	1569	1569	1569	1569	1
568	20231208	095600	7923718	1570	1570	1570	1570	254
569	20231208	095500	7524938	1568	1568	1568	1568	0
570	20231208	095400	7524938	1568	1568	1568	1568	0
571	20231208	095300	7524938	1568	1568	1568	1568	0
572	20231208	095200	7524938	1568	1568	1568	1568	0
573	20231208	095100	7524938	1568	1568	1568	1568	0
574	20231208	095000	7524938	1568	1570	1570	1568	2
575	20231208	094900	7521800	1567	1567	1567	1567	0
576	20231208	094800	7521800	1567	1567	1567	1567	0
577	20231208	094700	7521800	1567	1567	1567	1567	0
578	20231208	094600	7521800	1567	1567	1567	1567	0
579	20231208	094500	7521800	1567	1567	1567	1567	0
580	20231208	094400	7521800	1567	1567	1567	1567	0
581	20231208	094300	7521800	1567	1567	1567	1567	1
582	20231208	094200	7520233	1566	1569	1570	1566	20
583	20231208	094100	7488850	1569	1569	1569	1569	11
584	20231208	094000	7471591	1569	1570	1570	1569	294
585	20231208	093900	7010018	1570	1570	1571	1570	24
586	20231208	093800	6972337	1570	1568	1571	1568	625
587	20231208	093700	5991428	1566	1566	1566	1566	0
588	20231208	093600	5991428	1566	1567	1567	1566	3
589	20231208	093500	5986728	1566	1566	1566	1566	1
590	20231208	093400	5985162	1566	1566	1566	1566	0
591	20231208	093300	5985162	1566	1566	1566	1566	0
592	20231208	093200	5985162	1566	1566	1566	1566	0
593	20231208	093100	5985162	1566	1566	1566	1566	1
594	20231208	093000	5983596	1569	1569	1569	1569	0
595	20231208	092900	5983596	1569	1569	1569	1569	0
596	20231208	092800	5983596	1569	1569	1569	1569	0
597	20231208	092700	5983596	1569	1569	1569	1569	1
598	20231208	092600	5982027	1564	1566	1566	1564	2
599	20231208	092500	5978897	1564	1564	1564	1564	0
600	20231208	092400	5978897	1564	1566	1566	1564	300
601	20231208	092300	5509658	1566	1566	1566	1566	0
602	20231208	092200	5509658	1566	1566	1566	1566	0
603	20231208	092100	5509658	1566	1566	1566	1566	0
604	20231208	092000	5509658	1566	1566	1566	1566	2
605	20231208	091900	5506526	1566	1566	1566	1566	0
606	20231208	091800	5506526	1566	1566	1566	1566	0
607	20231208	091700	5506526	1566	1566	1566	1566	0
608	20231208	091600	5506526	1566	1566	1566	1566	0
609	20231208	091500	5506526	1566	1566	1566	1566	2
610	20231208	091400	5503394	1570	1565	1570	1565	395
611	20231208	091300	4885209	1565	1565	1565	1565	1
612	20231208	091200	4883644	1567	1567	1567	1567	0
613	20231208	091100	4883644	1567	1565	1567	1564	9
614	20231208	091000	4869550	1567	1566	1567	1566	52
615	20231208	090900	4788115	1563	1563	1563	1563	0
616	20231208	090800	4788115	1563	1563	1563	1563	0
617	20231208	090700	4788115	1563	1563	1563	1563	0
618	20231208	090600	4788115	1563	1565	1566	1563	778
619	20231208	090500	3570134	1562	1565	1566	1562	152
620	20231208	090400	3332668	1561	1561	1561	1561	0
621	20231208	090300	3332668	1561	1562	1562	1561	36
622	20231208	090200	3276437	1562	1562	1562	1561	479
623	20231208	090100	2528240	1561	1562	1562	1561	42
624	20231208	090000	2462669	1562	1569	1569	1562	804