KissMeData/040610/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192200	75985203	1590	1590	1590	1590	585
3	20231214	192100	75985203	1590	1590	1590	1590	0
4	20231214	192000	75985203	1590	1590	1590	1590	0
5	20231214	191900	75985203	1590	1590	1590	1590	0
6	20231214	191800	75985203	1590	1590	1590	1590	0
7	20231214	191700	75985203	1590	1590	1590	1590	0
8	20231214	191600	75985203	1590	1590	1590	1590	0
9	20231214	191500	75985203	1590	1590	1590	1590	0
10	20231214	191400	75985203	1590	1590	1590	1590	0
11	20231214	191300	75985203	1590	1590	1590	1590	0
12	20231214	191200	75985203	1590	1590	1590	1590	0
13	20231214	191100	75985203	1590	1590	1590	1590	0
14	20231214	191000	75985203	1590	1590	1590	1590	0
15	20231214	190900	75985203	1590	1590	1590	1590	0
16	20231214	190800	75985203	1590	1590	1590	1590	0
17	20231214	190700	75985203	1590	1590	1590	1590	0
18	20231214	190600	75985203	1590	1590	1590	1590	0
19	20231214	190500	75985203	1590	1590	1590	1590	0
20	20231214	190400	75985203	1590	1590	1590	1590	0
21	20231214	190300	75985203	1590	1590	1590	1590	0
22	20231214	190200	75985203	1590	1590	1590	1590	0
23	20231214	190100	75985203	1590	1590	1590	1590	0
24	20231214	190000	75985203	1590	1590	1590	1590	0
25	20231214	185900	75985203	1590	1590	1590	1590	0
26	20231214	185800	75985203	1590	1590	1590	1590	0
27	20231214	185700	75985203	1590	1590	1590	1590	0
28	20231214	185600	75985203	1590	1590	1590	1590	0
29	20231214	185500	75985203	1590	1590	1590	1590	0
30	20231214	185400	75985203	1590	1590	1590	1590	0
31	20231214	185300	75985203	1590	1590	1590	1590	0
32	20231214	185200	75985203	1590	1590	1590	1590	585
33	20231214	185100	75985203	1590	1590	1590	1590	0
34	20231214	185000	75985203	1590	1590	1590	1590	0
35	20231214	184900	75985203	1590	1590	1590	1590	0
36	20231214	184800	75985203	1590	1590	1590	1590	0
37	20231214	184700	75985203	1590	1590	1590	1590	0
38	20231214	184600	75985203	1590	1590	1590	1590	0
39	20231214	184500	75985203	1590	1590	1590	1590	0
40	20231214	184400	75985203	1590	1590	1590	1590	0
41	20231214	184300	75985203	1590	1590	1590	1590	0
42	20231214	184200	75985203	1590	1590	1590	1590	0
43	20231214	184100	75985203	1590	1590	1590	1590	0
44	20231214	184000	75985203	1590	1590	1590	1590	0
45	20231214	183900	75985203	1590	1590	1590	1590	0
46	20231214	183800	75985203	1590	1590	1590	1590	0
47	20231214	183700	75985203	1590	1590	1590	1590	0
48	20231214	183600	75985203	1590	1590	1590	1590	0
49	20231214	183500	75985203	1590	1590	1590	1590	0
50	20231214	183400	75985203	1590	1590	1590	1590	0
51	20231214	183300	75985203	1590	1590	1590	1590	0
52	20231214	183200	75985203	1590	1590	1590	1590	0
53	20231214	183100	75985203	1590	1590	1590	1590	0
54	20231214	183000	75985203	1590	1590	1590	1590	0
55	20231214	182900	75985203	1590	1590	1590	1590	0
56	20231214	182800	75985203	1590	1590	1590	1590	0
57	20231214	182700	75985203	1590	1590	1590	1590	0
58	20231214	182600	75985203	1590	1590	1590	1590	0
59	20231214	182500	75985203	1590	1590	1590	1590	0
60	20231214	182400	75985203	1590	1590	1590	1590	0
61	20231214	182300	75985203	1590	1590	1590	1590	0
62	20231214	182200	75985203	1590	1590	1590	1590	585
63	20231214	182100	75985203	1590	1590	1590	1590	0
64	20231214	182000	75985203	1590	1590	1590	1590	0
65	20231214	181900	75985203	1590	1590	1590	1590	0
66	20231214	181800	75985203	1590	1590	1590	1590	0
67	20231214	181700	75985203	1590	1590	1590	1590	0
68	20231214	181600	75985203	1590	1590	1590	1590	0
69	20231214	181500	75985203	1590	1590	1590	1590	0
70	20231214	181400	75985203	1590	1590	1590	1590	0
71	20231214	181300	75985203	1590	1590	1590	1590	0
72	20231214	181200	75985203	1590	1590	1590	1590	0
73	20231214	181100	75985203	1590	1590	1590	1590	0
74	20231214	181000	75985203	1590	1590	1590	1590	0
75	20231214	180900	75985203	1590	1590	1590	1590	0
76	20231214	180800	75985203	1590	1590	1590	1590	0
77	20231214	180700	75985203	1590	1590	1590	1590	0
78	20231214	180600	75985203	1590	1590	1590	1590	0
79	20231214	180500	75985203	1590	1590	1590	1590	0
80	20231214	180400	75985203	1590	1590	1590	1590	0
81	20231214	180300	75985203	1590	1590	1590	1590	0
82	20231214	180200	75985203	1590	1590	1590	1590	0
83	20231214	180100	75985203	1590	1590	1590	1590	0
84	20231214	180000	75985203	1590	1590	1590	1590	0
85	20231214	175900	75985203	1590	1590	1590	1590	0
86	20231214	175800	75985203	1590	1590	1590	1590	0
87	20231214	175700	75985203	1590	1590	1590	1590	0
88	20231214	175600	75985203	1590	1590	1590	1590	0
89	20231214	175500	75985203	1590	1590	1590	1590	0
90	20231214	175400	75985203	1590	1590	1590	1590	0
91	20231214	175300	75985203	1590	1590	1590	1590	0
92	20231214	175200	75985203	1590	1590	1590	1590	585
93	20231214	175100	75985203	1590	1590	1590	1590	0
94	20231214	175000	75985203	1590	1590	1590	1590	0
95	20231214	174900	75985203	1590	1590	1590	1590	0
96	20231214	174800	75985203	1590	1590	1590	1590	0
97	20231214	174700	75985203	1590	1590	1590	1590	0
98	20231214	174600	75985203	1590	1590	1590	1590	0
99	20231214	174500	75985203	1590	1590	1590	1590	0
100	20231214	174400	75985203	1590	1590	1590	1590	0
101	20231214	174300	75985203	1590	1590	1590	1590	0
102	20231214	174200	75985203	1590	1590	1590	1590	0
103	20231214	174100	75985203	1590	1590	1590	1590	0
104	20231214	174000	75985203	1590	1590	1590	1590	0
105	20231214	173900	75985203	1590	1590	1590	1590	0
106	20231214	173800	75985203	1590	1590	1590	1590	0
107	20231214	173700	75985203	1590	1590	1590	1590	0
108	20231214	173600	75985203	1590	1590	1590	1590	0
109	20231214	173500	75985203	1590	1590	1590	1590	0
110	20231214	173400	75985203	1590	1590	1590	1590	0
111	20231214	173300	75985203	1590	1590	1590	1590	0
112	20231214	173200	75985203	1590	1590	1590	1590	0
113	20231214	173100	75985203	1590	1590	1590	1590	0
114	20231214	173000	75985203	1590	1590	1590	1590	0
115	20231214	172900	75985203	1590	1590	1590	1590	0
116	20231214	172800	75985203	1590	1590	1590	1590	0
117	20231214	172700	75985203	1590	1590	1590	1590	0
118	20231214	172600	75985203	1590	1590	1590	1590	0
119	20231214	172500	75985203	1590	1590	1590	1590	0
120	20231214	172400	75985203	1590	1590	1590	1590	0
121	20231214	172300	75985203	1590	1590	1590	1590	0
122	20231214	172200	75985203	1590	1590	1590	1590	585
123	20231214	172100	75985203	1590	1590	1590	1590	0
124	20231214	172000	75985203	1590	1590	1590	1590	0
125	20231214	171900	75985203	1590	1590	1590	1590	0
126	20231214	171800	75985203	1590	1590	1590	1590	0
127	20231214	171700	75985203	1590	1590	1590	1590	0
128	20231214	171600	75985203	1590	1590	1590	1590	0
129	20231214	171500	75985203	1590	1590	1590	1590	0
130	20231214	171400	75985203	1590	1590	1590	1590	0
131	20231214	171300	75985203	1590	1590	1590	1590	0
132	20231214	171200	75985203	1590	1590	1590	1590	0
133	20231214	171100	75985203	1590	1590	1590	1590	0
134	20231214	171000	75985203	1590	1590	1590	1590	0
135	20231214	170900	75985203	1590	1590	1590	1590	0
136	20231214	170800	75985203	1590	1590	1590	1590	0
137	20231214	170700	75985203	1590	1590	1590	1590	0
138	20231214	170600	75985203	1590	1590	1590	1590	0
139	20231214	170500	75985203	1590	1590	1590	1590	0
140	20231214	170400	75985203	1590	1590	1590	1590	0
141	20231214	170300	75985203	1590	1590	1590	1590	0
142	20231214	170200	75985203	1590	1590	1590	1590	0
143	20231214	170100	75985203	1590	1590	1590	1590	0
144	20231214	170000	75985203	1590	1590	1590	1590	0
145	20231214	165900	75985203	1590	1590	1590	1590	0
146	20231214	165800	75985203	1590	1590	1590	1590	0
147	20231214	165700	75985203	1590	1590	1590	1590	0
148	20231214	165600	75985203	1590	1590	1590	1590	0
149	20231214	165500	75985203	1590	1590	1590	1590	0
150	20231214	165400	75985203	1590	1590	1590	1590	0
151	20231214	165300	75985203	1590	1590	1590	1590	0
152	20231214	165200	75985203	1590	1590	1590	1590	585
153	20231214	165100	75985203	1590	1590	1590	1590	0
154	20231214	165000	75985203	1590	1590	1590	1590	0
155	20231214	164900	75985203	1590	1590	1590	1590	0
156	20231214	164800	75985203	1590	1590	1590	1590	0
157	20231214	164700	75985203	1590	1590	1590	1590	0
158	20231214	164600	75985203	1590	1590	1590	1590	0
159	20231214	164500	75985203	1590	1590	1590	1590	0
160	20231214	164400	75985203	1590	1590	1590	1590	0
161	20231214	164300	75985203	1590	1590	1590	1590	0
162	20231214	164200	75985203	1590	1590	1590	1590	0
163	20231214	164100	75985203	1590	1590	1590	1590	0
164	20231214	164000	75985203	1590	1590	1590	1590	0
165	20231214	163900	75985203	1590	1590	1590	1590	0
166	20231214	163800	75985203	1590	1590	1590	1590	0
167	20231214	163700	75985203	1590	1590	1590	1590	0
168	20231214	163600	75985203	1590	1590	1590	1590	0
169	20231214	163500	75985203	1590	1590	1590	1590	0
170	20231214	163400	75985203	1590	1590	1590	1590	0
171	20231214	163300	75985203	1590	1590	1590	1590	0
172	20231214	163200	75985203	1590	1590	1590	1590	0
173	20231214	163100	75985203	1590	1590	1590	1590	0
174	20231214	163000	75985203	1590	1590	1590	1590	0
175	20231214	162900	75985203	1590	1590	1590	1590	0
176	20231214	162800	75985203	1590	1590	1590	1590	0
177	20231214	162700	75985203	1590	1590	1590	1590	0
178	20231214	162600	75985203	1590	1590	1590	1590	0
179	20231214	162500	75985203	1590	1590	1590	1590	0
180	20231214	162400	75985203	1590	1590	1590	1590	0
181	20231214	162300	75985203	1590	1590	1590	1590	0
182	20231214	162200	75985203	1590	1590	1590	1590	585
183	20231214	162100	75985203	1590	1590	1590	1590	0
184	20231214	162000	75985203	1590	1590	1590	1590	0
185	20231214	161900	75985203	1590	1590	1590	1590	0
186	20231214	161800	75985203	1590	1590	1590	1590	0
187	20231214	161700	75985203	1590	1590	1590	1590	0
188	20231214	161600	75985203	1590	1590	1590	1590	0
189	20231214	161500	75985203	1590	1590	1590	1590	0
190	20231214	161400	75985203	1590	1590	1590	1590	0
191	20231214	161300	75985203	1590	1590	1590	1590	0
192	20231214	161200	75985203	1590	1590	1590	1590	0
193	20231214	161100	75985203	1590	1590	1590	1590	0
194	20231214	161000	75985203	1590	1590	1590	1590	0
195	20231214	160900	75985203	1590	1590	1590	1590	0
196	20231214	160800	75985203	1590	1590	1590	1590	0
197	20231214	160700	75985203	1590	1590	1590	1590	0
198	20231214	160600	75985203	1590	1590	1590	1590	0
199	20231214	160500	75985203	1590	1590	1590	1590	0
200	20231214	160400	75985203	1590	1590	1590	1590	0
201	20231214	160300	75985203	1590	1590	1590	1590	0
202	20231214	160200	75985203	1590	1590	1590	1590	0
203	20231214	160100	75985203	1590	1590	1590	1590	0
204	20231214	160000	75985203	1590	1590	1590	1590	0
205	20231214	155900	75985203	1590	1590	1590	1590	0
206	20231214	155800	75985203	1590	1590	1590	1590	0
207	20231214	155700	75985203	1590	1590	1590	1590	0
208	20231214	155600	75985203	1590	1590	1590	1590	0
209	20231214	155500	75985203	1590	1590	1590	1590	0
210	20231214	155400	75985203	1590	1590	1590	1590	0
211	20231214	155300	75985203	1590	1590	1590	1590	0
212	20231214	155200	75985203	1590	1590	1590	1590	585
213	20231214	155100	75985203	1590	1590	1590	1590	0
214	20231214	155000	75985203	1590	1590	1590	1590	0
215	20231214	154900	75985203	1590	1590	1590	1590	0
216	20231214	154800	75985203	1590	1590	1590	1590	0
217	20231214	154700	75985203	1590	1590	1590	1590	0
218	20231214	154600	75985203	1590	1590	1590	1590	0
219	20231214	154500	75985203	1590	1590	1590	1590	0
220	20231214	154400	75985203	1590	1590	1590	1590	0
221	20231214	154300	75985203	1590	1590	1590	1590	0
222	20231214	154200	75985203	1590	1590	1590	1590	0
223	20231214	154100	75985203	1590	1590	1590	1590	0
224	20231214	154000	75985203	1590	1590	1590	1590	0
225	20231214	153900	75985203	1590	1590	1590	1590	0
226	20231214	153800	75985203	1590	1590	1590	1590	0
227	20231214	153700	75985203	1590	1590	1590	1590	0
228	20231214	153600	75985203	1590	1590	1590	1590	0
229	20231214	153500	75985203	1590	1590	1590	1590	0
230	20231214	153400	75985203	1590	1590	1590	1590	0
231	20231214	153300	75985203	1590	1590	1590	1590	0
232	20231214	153200	75985203	1590	1590	1590	1590	0
233	20231214	153100	75985203	1590	1590	1590	1590	0
234	20231214	153000	75985203	1590	1590	1590	1590	585
235	20231214	152900	75055053	1587	1587	1587	1587	0
236	20231214	152800	75055053	1587	1587	1587	1587	0
237	20231214	152700	75055053	1587	1587	1587	1587	0
238	20231214	152600	75055053	1587	1587	1587	1587	0
239	20231214	152500	75055053	1587	1587	1587	1587	0
240	20231214	152400	75055053	1587	1587	1587	1587	0
241	20231214	152300	75055053	1587	1587	1587	1587	0
242	20231214	152200	75055053	1587	1587	1587	1587	0
243	20231214	152100	75055053	1587	1587	1587	1587	0
244	20231214	152000	75055053	1587	1587	1587	1587	0
245	20231214	151900	75055053	1587	1589	1589	1586	280
246	20231214	151800	74610494	1589	1589	1590	1589	101
247	20231214	151700	74449955	1589	1589	1589	1589	0
248	20231214	151600	74449955	1589	1588	1589	1588	1583
249	20231214	151500	71935112	1587	1587	1587	1587	0
250	20231214	151400	71935112	1587	1587	1587	1587	0
251	20231214	151300	71935112	1587	1587	1587	1587	40
252	20231214	151200	71871632	1587	1587	1587	1587	44
253	20231214	151100	71801804	1586	1587	1587	1586	1450
254	20231214	151000	69502103	1588	1588	1588	1588	1
255	20231214	150900	69500515	1587	1587	1587	1587	63
256	20231214	150800	69400534	1588	1588	1588	1588	0
257	20231214	150700	69400534	1588	1588	1588	1586	372
258	20231214	150600	68810466	1589	1589	1589	1589	0
259	20231214	150500	68810466	1589	1589	1589	1589	0
260	20231214	150400	68810466	1589	1587	1589	1587	12
261	20231214	150300	68791420	1587	1587	1587	1587	59
262	20231214	150200	68697787	1589	1589	1589	1589	0
263	20231214	150100	68697787	1589	1588	1589	1588	388
264	20231214	150000	68081288	1588	1588	1588	1588	45
265	20231214	145900	68009828	1589	1589	1589	1589	0
266	20231214	145800	68009828	1589	1589	1589	1589	0
267	20231214	145700	68009828	1589	1589	1589	1589	0
268	20231214	145600	68009828	1589	1589	1589	1589	0
269	20231214	145500	68009828	1589	1589	1589	1589	1
270	20231214	145400	68008239	1588	1588	1588	1588	1
271	20231214	145300	68006651	1589	1589	1589	1589	1
272	20231214	145200	68005062	1588	1588	1588	1588	53
273	20231214	145100	67920898	1588	1588	1588	1588	15
274	20231214	145000	67897078	1589	1589	1589	1589	0
275	20231214	144900	67897078	1589	1589	1589	1589	25
276	20231214	144800	67857353	1589	1589	1589	1589	0
277	20231214	144700	67857353	1589	1589	1589	1589	0
278	20231214	144600	67857353	1589	1589	1589	1589	0
279	20231214	144500	67857353	1589	1589	1589	1589	0
280	20231214	144400	67857353	1589	1589	1589	1589	0
281	20231214	144300	67857353	1589	1589	1589	1589	0
282	20231214	144200	67857353	1589	1589	1589	1589	0
283	20231214	144100	67857353	1589	1589	1589	1589	0
284	20231214	144000	67857353	1589	1589	1589	1589	0
285	20231214	143900	67857353	1589	1587	1589	1586	1001
286	20231214	143800	66269749	1589	1589	1589	1589	0
287	20231214	143700	66269749	1589	1589	1589	1589	0
288	20231214	143600	66269749	1589	1589	1589	1589	1
289	20231214	143500	66268160	1587	1587	1587	1587	1
290	20231214	143400	66266573	1589	1589	1589	1589	0
291	20231214	143300	66266573	1589	1589	1589	1589	0
292	20231214	143200	66266573	1589	1589	1589	1589	0
293	20231214	143100	66266573	1589	1589	1589	1589	0
294	20231214	143000	66266573	1589	1589	1589	1589	0
295	20231214	142900	66266573	1589	1589	1589	1589	0
296	20231214	142800	66266573	1589	1589	1589	1589	0
297	20231214	142700	66266573	1589	1589	1589	1589	0
298	20231214	142600	66266573	1589	1589	1589	1589	1
299	20231214	142500	66264984	1587	1587	1587	1587	5
300	20231214	142400	66257049	1589	1589	1589	1589	0
301	20231214	142300	66257049	1589	1589	1589	1589	0
302	20231214	142200	66257049	1589	1589	1589	1589	0
303	20231214	142100	66257049	1589	1589	1589	1589	0
304	20231214	142000	66257049	1589	1589	1589	1589	0
305	20231214	141900	66257049	1589	1589	1589	1589	0
306	20231214	141800	66257049	1589	1589	1589	1589	0
307	20231214	141700	66257049	1589	1589	1589	1589	0
308	20231214	141600	66257049	1589	1589	1589	1589	0
309	20231214	141500	66257049	1589	1589	1589	1589	300
310	20231214	141400	65780349	1589	1589	1589	1589	0
311	20231214	141300	65780349	1589	1589	1589	1589	0
312	20231214	141200	65780349	1589	1589	1589	1589	0
313	20231214	141100	65780349	1589	1589	1589	1589	0
314	20231214	141000	65780349	1589	1589	1589	1589	0
315	20231214	140900	65780349	1589	1589	1589	1589	0
316	20231214	140800	65780349	1589	1589	1589	1589	0
317	20231214	140700	65780349	1589	1589	1589	1589	0
318	20231214	140600	65780349	1589	1589	1589	1589	0
319	20231214	140500	65780349	1589	1589	1589	1589	0
320	20231214	140400	65780349	1589	1589	1589	1589	0
321	20231214	140300	65780349	1589	1589	1589	1589	0
322	20231214	140200	65780349	1589	1588	1589	1588	10
323	20231214	140100	65764467	1588	1588	1588	1588	7
324	20231214	140000	65753351	1589	1586	1589	1586	3
325	20231214	135900	65748587	1589	1589	1589	1589	0
326	20231214	135800	65748587	1589	1589	1589	1589	0
327	20231214	135700	65748587	1589	1589	1589	1589	0
328	20231214	135600	65748587	1589	1589	1589	1589	0
329	20231214	135500	65748587	1589	1589	1589	1589	1
330	20231214	135400	65746998	1585	1585	1585	1585	0
331	20231214	135300	65746998	1585	1585	1585	1585	0
332	20231214	135200	65746998	1585	1585	1589	1585	180
333	20231214	135100	65461694	1589	1589	1589	1589	0
334	20231214	135000	65461694	1589	1589	1589	1589	0
335	20231214	134900	65461694	1589	1589	1589	1589	0
336	20231214	134800	65461694	1589	1589	1589	1589	0
337	20231214	134700	65461694	1589	1588	1589	1586	1923
338	20231214	134600	62411193	1589	1589	1589	1589	2
339	20231214	134500	62408015	1589	1589	1589	1589	257
340	20231214	134400	61999642	1590	1590	1590	1590	0
341	20231214	134300	61999642	1590	1590	1590	1590	0
342	20231214	134200	61999642	1590	1590	1590	1590	0
343	20231214	134100	61999642	1590	1590	1590	1590	0
344	20231214	134000	61999642	1590	1590	1590	1590	0
345	20231214	133900	61999642	1590	1590	1590	1590	0
346	20231214	133800	61999642	1590	1590	1590	1590	0
347	20231214	133700	61999642	1590	1590	1590	1590	0
348	20231214	133600	61999642	1590	1590	1590	1590	0
349	20231214	133500	61999642	1590	1590	1590	1590	0
350	20231214	133400	61999642	1590	1590	1590	1590	0
351	20231214	133300	61999642	1590	1590	1590	1590	0
352	20231214	133200	61999642	1590	1590	1590	1590	0
353	20231214	133100	61999642	1590	1590	1590	1590	8
354	20231214	133000	61986922	1591	1591	1591	1591	0
355	20231214	132900	61986922	1591	1591	1591	1591	1
356	20231214	132800	61985331	1591	1591	1591	1591	0
357	20231214	132700	61985331	1591	1590	1591	1590	17
358	20231214	132600	61958294	1591	1591	1591	1591	0
359	20231214	132500	61958294	1591	1591	1591	1591	0
360	20231214	132400	61958294	1591	1590	1591	1590	15
361	20231214	132300	61934443	1591	1591	1591	1591	0
362	20231214	132200	61934443	1591	1591	1591	1591	2
363	20231214	132100	61931261	1591	1591	1591	1591	1
364	20231214	132000	61929670	1591	1591	1591	1591	0
365	20231214	131900	61929670	1591	1591	1591	1591	0
366	20231214	131800	61929670	1591	1591	1591	1591	30
367	20231214	131700	61881940	1591	1591	1591	1591	0
368	20231214	131600	61881940	1591	1590	1591	1590	329
369	20231214	131500	61358819	1590	1590	1590	1590	0
370	20231214	131400	61358819	1590	1590	1590	1590	5
371	20231214	131300	61350869	1590	1590	1590	1590	1
372	20231214	131200	61349279	1590	1590	1590	1590	0
373	20231214	131100	61349279	1590	1588	1590	1588	322
374	20231214	131000	60837456	1590	1589	1590	1589	130
375	20231214	130900	60630882	1589	1589	1589	1589	10
376	20231214	130800	60614992	1589	1588	1589	1588	636
377	20231214	130700	59604477	1588	1588	1588	1588	0
378	20231214	130600	59604477	1588	1588	1588	1588	0
379	20231214	130500	59604477	1588	1588	1588	1588	11
380	20231214	130400	59587009	1587	1587	1587	1587	194
381	20231214	130300	59279131	1587	1587	1587	1587	0
382	20231214	130200	59279131	1587	1587	1587	1587	0
383	20231214	130100	59279131	1587	1587	1587	1587	0
384	20231214	130000	59279131	1587	1587	1587	1587	11
385	20231214	125900	59261674	1587	1587	1587	1587	0
386	20231214	125800	59261674	1587	1587	1587	1587	0
387	20231214	125700	59261674	1587	1586	1587	1586	411
388	20231214	125600	58609817	1589	1589	1589	1589	0
389	20231214	125500	58609817	1589	1589	1589	1589	0
390	20231214	125400	58609817	1589	1589	1589	1589	0
391	20231214	125300	58609817	1589	1589	1589	1589	0
392	20231214	125200	58609817	1589	1589	1589	1589	0
393	20231214	125100	58609817	1589	1589	1589	1589	0
394	20231214	125000	58609817	1589	1589	1589	1589	0
395	20231214	124900	58609817	1589	1589	1589	1589	0
396	20231214	124800	58609817	1589	1589	1589	1589	0
397	20231214	124700	58609817	1589	1589	1589	1589	0
398	20231214	124600	58609817	1589	1589	1589	1589	0
399	20231214	124500	58609817	1589	1589	1589	1589	0
400	20231214	124400	58609817	1589	1589	1589	1589	0
401	20231214	124300	58609817	1589	1589	1589	1589	0
402	20231214	124200	58609817	1589	1589	1589	1589	0
403	20231214	124100	58609817	1589	1589	1589	1589	0
404	20231214	124000	58609817	1589	1589	1589	1589	0
405	20231214	123900	58609817	1589	1589	1589	1589	0
406	20231214	123800	58609817	1589	1589	1589	1589	0
407	20231214	123700	58609817	1589	1586	1589	1586	3
408	20231214	123600	58605053	1589	1589	1589	1589	0
409	20231214	123500	58605053	1589	1589	1589	1589	0
410	20231214	123400	58605053	1589	1589	1589	1589	0
411	20231214	123300	58605053	1589	1589	1589	1589	0
412	20231214	123200	58605053	1589	1589	1589	1589	1
413	20231214	123100	58603464	1589	1586	1589	1586	43
414	20231214	123000	58535254	1589	1589	1589	1589	0
415	20231214	122900	58535254	1589	1587	1589	1586	505
416	20231214	122800	57734259	1589	1589	1589	1589	0
417	20231214	122700	57734259	1589	1589	1589	1589	0
418	20231214	122600	57734259	1589	1589	1589	1589	0
419	20231214	122500	57734259	1589	1589	1589	1589	0
420	20231214	122400	57734259	1589	1589	1589	1589	0
421	20231214	122300	57734259	1589	1589	1589	1589	0
422	20231214	122200	57734259	1589	1589	1589	1589	20
423	20231214	122100	57702479	1589	1589	1589	1589	0
424	20231214	122000	57702479	1589	1589	1589	1589	0
425	20231214	121900	57702479	1589	1586	1589	1586	5942
426	20231214	121800	48278461	1589	1589	1589	1589	0
427	20231214	121700	48278461	1589	1589	1589	1589	0
428	20231214	121600	48278461	1589	1589	1589	1589	0
429	20231214	121500	48278461	1589	1589	1589	1589	0
430	20231214	121400	48278461	1589	1589	1589	1589	0
431	20231214	121300	48278461	1589	1589	1589	1589	0
432	20231214	121200	48278461	1589	1589	1589	1589	0
433	20231214	121100	48278461	1589	1589	1589	1589	0
434	20231214	121000	48278461	1589	1589	1589	1589	584
435	20231214	120900	47350485	1591	1591	1591	1591	30
436	20231214	120800	47302755	1591	1591	1591	1591	0
437	20231214	120700	47302755	1591	1590	1591	1590	3008
438	20231214	120600	42518027	1589	1589	1589	1589	416
439	20231214	120500	41857003	1589	1589	1589	1589	0
440	20231214	120400	41857003	1589	1589	1589	1589	0
441	20231214	120300	41857003	1589	1589	1589	1589	0
442	20231214	120200	41857003	1589	1589	1589	1589	0
443	20231214	120100	41857003	1589	1589	1589	1589	0
444	20231214	120000	41857003	1589	1589	1589	1589	0
445	20231214	115900	41857003	1589	1589	1589	1589	0
446	20231214	115800	41857003	1589	1589	1589	1589	0
447	20231214	115700	41857003	1589	1589	1589	1589	0
448	20231214	115600	41857003	1589	1589	1589	1589	1
449	20231214	115500	41855414	1590	1590	1590	1590	0
450	20231214	115400	41855414	1590	1590	1590	1590	0
451	20231214	115300	41855414	1590	1590	1590	1590	0
452	20231214	115200	41855414	1590	1590	1590	1590	0
453	20231214	115100	41855414	1590	1590	1590	1590	0
454	20231214	115000	41855414	1590	1590	1590	1590	0
455	20231214	114900	41855414	1590	1590	1590	1590	0
456	20231214	114800	41855414	1590	1590	1590	1590	0
457	20231214	114700	41855414	1590	1590	1590	1590	324
458	20231214	114600	41340254	1590	1590	1590	1590	1
459	20231214	114500	41338664	1591	1591	1591	1591	0
460	20231214	114400	41338664	1591	1591	1591	1591	0
461	20231214	114300	41338664	1591	1591	1591	1591	0
462	20231214	114200	41338664	1591	1591	1591	1591	0
463	20231214	114100	41338664	1591	1591	1591	1591	0
464	20231214	114000	41338664	1591	1591	1591	1591	0
465	20231214	113900	41338664	1591	1591	1591	1591	0
466	20231214	113800	41338664	1591	1591	1591	1591	0
467	20231214	113700	41338664	1591	1591	1591	1591	0
468	20231214	113600	41338664	1591	1591	1591	1591	0
469	20231214	113500	41338664	1591	1591	1591	1591	0
470	20231214	113400	41338664	1591	1591	1591	1591	1
471	20231214	113300	41337073	1592	1592	1592	1592	0
472	20231214	113200	41337073	1592	1592	1592	1592	0
473	20231214	113100	41337073	1592	1592	1592	1592	0
474	20231214	113000	41337073	1592	1592	1592	1592	0
475	20231214	112900	41337073	1592	1592	1592	1592	0
476	20231214	112800	41337073	1592	1592	1592	1592	0
477	20231214	112700	41337073	1592	1592	1592	1592	0
478	20231214	112600	41337073	1592	1592	1592	1592	1
479	20231214	112500	41335481	1592	1592	1592	1592	0
480	20231214	112400	41335481	1592	1592	1592	1592	0
481	20231214	112300	41335481	1592	1592	1592	1592	0
482	20231214	112200	41335481	1592	1586	1592	1585	235
483	20231214	112100	40962964	1592	1592	1592	1592	0
484	20231214	112000	40962964	1592	1592	1592	1592	0
485	20231214	111900	40962964	1592	1592	1592	1592	0
486	20231214	111800	40962964	1592	1592	1592	1592	0
487	20231214	111700	40962964	1592	1592	1592	1592	0
488	20231214	111600	40962964	1592	1592	1592	1592	0
489	20231214	111500	40962964	1592	1592	1592	1592	0
490	20231214	111400	40962964	1592	1592	1592	1592	0
491	20231214	111300	40962964	1592	1586	1592	1586	2480
492	20231214	111200	37029662	1587	1587	1587	1587	0
493	20231214	111100	37029662	1587	1587	1587	1587	0
494	20231214	111000	37029662	1587	1587	1587	1587	10
495	20231214	110900	37013792	1590	1590	1590	1590	0
496	20231214	110800	37013792	1590	1590	1590	1590	10
497	20231214	110700	36997892	1586	1586	1586	1586	0
498	20231214	110600	36997892	1586	1586	1586	1586	28
499	20231214	110500	36953484	1590	1590	1590	1590	0
500	20231214	110400	36953484	1590	1590	1590	1590	1
501	20231214	110300	36951894	1591	1591	1591	1591	0
502	20231214	110200	36951894	1591	1591	1591	1591	3
503	20231214	110100	36947121	1586	1586	1586	1586	229
504	20231214	110000	36583927	1591	1591	1591	1591	20
505	20231214	105900	36552107	1592	1592	1592	1592	0
506	20231214	105800	36552107	1592	1592	1592	1592	1
507	20231214	105700	36550515	1586	1592	1592	1586	25
508	20231214	105600	36510745	1592	1592	1592	1592	0
509	20231214	105500	36510745	1592	1592	1592	1592	0
510	20231214	105400	36510745	1592	1592	1592	1592	58
511	20231214	105300	36418409	1592	1591	1592	1591	3100
512	20231214	105200	31484465	1591	1591	1591	1591	0
513	20231214	105100	31484465	1591	1591	1591	1591	0
514	20231214	105000	31484465	1591	1591	1591	1591	0
515	20231214	104900	31484465	1591	1591	1591	1591	0
516	20231214	104800	31484465	1591	1591	1591	1591	314
517	20231214	104700	30984891	1591	1591	1591	1591	0
518	20231214	104600	30984891	1591	1591	1591	1591	0
519	20231214	104500	30984891	1591	1591	1591	1591	0
520	20231214	104400	30984891	1591	1591	1591	1591	200
521	20231214	104300	30666691	1591	1591	1591	1591	0
522	20231214	104200	30666691	1591	1591	1591	1591	0
523	20231214	104100	30666691	1591	1591	1591	1591	0
524	20231214	104000	30666691	1591	1591	1591	1591	0
525	20231214	103900	30666691	1591	1591	1591	1591	0
526	20231214	103800	30666691	1591	1591	1591	1591	0
527	20231214	103700	30666691	1591	1591	1591	1591	0
528	20231214	103600	30666691	1591	1591	1591	1591	0
529	20231214	103500	30666691	1591	1591	1591	1591	0
530	20231214	103400	30666691	1591	1591	1591	1591	0
531	20231214	103300	30666691	1591	1591	1591	1591	0
532	20231214	103200	30666691	1591	1591	1591	1591	0
533	20231214	103100	30666691	1591	1591	1591	1591	0
534	20231214	103000	30666691	1591	1591	1591	1591	0
535	20231214	102900	30666691	1591	1586	1591	1586	54
536	20231214	102800	30581042	1586	1586	1586	1586	755
537	20231214	102700	29383612	1591	1591	1591	1591	0
538	20231214	102600	29383612	1591	1591	1591	1591	0
539	20231214	102500	29383612	1591	1591	1591	1591	0
540	20231214	102400	29383612	1591	1591	1591	1590	202
541	20231214	102300	29062231	1591	1591	1591	1591	0
542	20231214	102200	29062231	1591	1591	1591	1591	0
543	20231214	102100	29062231	1591	1591	1591	1591	0
544	20231214	102000	29062231	1591	1591	1591	1591	14
545	20231214	101900	29039957	1592	1592	1592	1586	3007
546	20231214	101800	24270813	1592	1592	1592	1592	20
547	20231214	101700	24238973	1592	1592	1592	1592	0
548	20231214	101600	24238973	1592	1592	1592	1592	0
549	20231214	101500	24238973	1592	1592	1592	1592	0
550	20231214	101400	24238973	1592	1592	1592	1592	0
551	20231214	101300	24238973	1592	1592	1592	1592	0
552	20231214	101200	24238973	1592	1592	1592	1592	0
553	20231214	101100	24238973	1592	1592	1592	1592	0
554	20231214	101000	24238973	1592	1592	1592	1592	0
555	20231214	100900	24238973	1592	1592	1592	1592	0
556	20231214	100800	24238973	1592	1592	1592	1592	0
557	20231214	100700	24238973	1592	1592	1592	1592	0
558	20231214	100600	24238973	1592	1592	1592	1592	0
559	20231214	100500	24238973	1592	1592	1592	1592	1
560	20231214	100400	24237381	1585	1585	1592	1585	1101
561	20231214	100300	22492289	1592	1592	1592	1592	1
562	20231214	100200	22490697	1585	1585	1585	1585	0
563	20231214	100100	22490697	1585	1585	1585	1585	0
564	20231214	100000	22490697	1585	1585	1593	1585	10
565	20231214	095900	22474839	1585	1585	1593	1585	52
566	20231214	095800	22392331	1593	1585	1593	1585	11
567	20231214	095700	22374816	1594	1585	1594	1585	52
568	20231214	095600	22292387	1594	1594	1594	1594	0
569	20231214	095500	22292387	1594	1594	1594	1594	0
570	20231214	095400	22292387	1594	1594	1594	1594	0
571	20231214	095300	22292387	1594	1594	1594	1594	0
572	20231214	095200	22292387	1594	1594	1594	1594	0
573	20231214	095100	22292387	1594	1594	1594	1594	0
574	20231214	095000	22292387	1594	1594	1594	1594	0
575	20231214	094900	22292387	1594	1593	1594	1593	3
576	20231214	094800	22287607	1585	1585	1585	1585	63
577	20231214	094700	22187752	1594	1585	1594	1585	29
578	20231214	094600	22141675	1592	1592	1592	1592	200
579	20231214	094500	21823275	1592	1592	1592	1592	0
580	20231214	094400	21823275	1592	1592	1592	1592	0
581	20231214	094300	21823275	1592	1592	1592	1592	0
582	20231214	094200	21823275	1592	1592	1592	1592	0
583	20231214	094100	21823275	1592	1592	1592	1592	0
584	20231214	094000	21823275	1592	1592	1592	1592	0
585	20231214	093900	21823275	1592	1592	1592	1592	0
586	20231214	093800	21823275	1592	1592	1592	1592	1
587	20231214	093700	21821683	1592	1592	1592	1592	1
588	20231214	093600	21820091	1592	1592	1592	1592	0
589	20231214	093500	21820091	1592	1592	1592	1592	0
590	20231214	093400	21820091	1592	1592	1592	1592	100
591	20231214	093300	21660891	1592	1592	1592	1592	0
592	20231214	093200	21660891	1592	1589	1592	1589	40
593	20231214	093100	21597265	1589	1589	1589	1589	0
594	20231214	093000	21597265	1589	1589	1589	1589	1
595	20231214	092900	21595676	1583	1583	1583	1583	1463
596	20231214	092800	19279747	1583	1583	1583	1583	700
597	20231214	092700	18171647	1589	1589	1589	1589	1
598	20231214	092600	18170058	1582	1582	1582	1582	1
599	20231214	092500	18168476	1589	1588	1589	1588	2
600	20231214	092400	18165299	1582	1582	1582	1582	0
601	20231214	092300	18165299	1582	1583	1583	1582	2
602	20231214	092200	18162134	1580	1584	1584	1580	5555
603	20231214	092100	9371235	1584	1584	1584	1584	0
604	20231214	092000	9371235	1584	1585	1585	1584	503
605	20231214	091900	8573981	1585	1585	1585	1585	11
606	20231214	091800	8556546	1585	1585	1585	1585	0
607	20231214	091700	8556546	1585	1585	1585	1585	0
608	20231214	091600	8556546	1585	1585	1585	1585	0
609	20231214	091500	8556546	1585	1585	1585	1585	1
610	20231214	091400	8554961	1585	1585	1585	1585	0
611	20231214	091300	8554961	1585	1586	1586	1585	22
612	20231214	091200	8520076	1586	1586	1586	1586	1
613	20231214	091100	8518490	1586	1586	1586	1586	1
614	20231214	091000	8516904	1592	1592	1592	1592	0
615	20231214	090900	8516904	1592	1592	1592	1592	100
616	20231214	090800	8357704	1586	1591	1592	1586	904
617	20231214	090700	6918855	1586	1586	1586	1586	0
618	20231214	090600	6918855	1586	1586	1586	1586	1
619	20231214	090500	6917269	1592	1592	1592	1592	0
620	20231214	090400	6917269	1592	1592	1592	1592	0
621	20231214	090300	6917269	1592	1592	1592	1592	0
622	20231214	090200	6917269	1592	1592	1592	1592	0
623	20231214	090100	6917269	1592	1581	1592	1581	242
624	20231214	090000	6534225	1582	1583	1583	1581	4128