KissMeData/040610/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192100	98344096	1584	1584	1584	1584	1705
3	20231221	192000	98344096	1584	1584	1584	1584	0
4	20231221	191900	98344096	1584	1584	1584	1584	0
5	20231221	191800	98344096	1584	1584	1584	1584	0
6	20231221	191700	98344096	1584	1584	1584	1584	0
7	20231221	191600	98344096	1584	1584	1584	1584	0
8	20231221	191500	98344096	1584	1584	1584	1584	0
9	20231221	191400	98344096	1584	1584	1584	1584	0
10	20231221	191300	98344096	1584	1584	1584	1584	0
11	20231221	191200	98344096	1584	1584	1584	1584	0
12	20231221	191100	98344096	1584	1584	1584	1584	0
13	20231221	191000	98344096	1584	1584	1584	1584	0
14	20231221	190900	98344096	1584	1584	1584	1584	0
15	20231221	190800	98344096	1584	1584	1584	1584	0
16	20231221	190700	98344096	1584	1584	1584	1584	0
17	20231221	190600	98344096	1584	1584	1584	1584	0
18	20231221	190500	98344096	1584	1584	1584	1584	0
19	20231221	190400	98344096	1584	1584	1584	1584	0
20	20231221	190300	98344096	1584	1584	1584	1584	0
21	20231221	190200	98344096	1584	1584	1584	1584	0
22	20231221	190100	98344096	1584	1584	1584	1584	0
23	20231221	190000	98344096	1584	1584	1584	1584	0
24	20231221	185900	98344096	1584	1584	1584	1584	0
25	20231221	185800	98344096	1584	1584	1584	1584	0
26	20231221	185700	98344096	1584	1584	1584	1584	0
27	20231221	185600	98344096	1584	1584	1584	1584	0
28	20231221	185500	98344096	1584	1584	1584	1584	0
29	20231221	185400	98344096	1584	1584	1584	1584	0
30	20231221	185300	98344096	1584	1584	1584	1584	0
31	20231221	185200	98344096	1584	1584	1584	1584	0
32	20231221	185100	98344096	1584	1584	1584	1584	1705
33	20231221	185000	98344096	1584	1584	1584	1584	0
34	20231221	184900	98344096	1584	1584	1584	1584	0
35	20231221	184800	98344096	1584	1584	1584	1584	0
36	20231221	184700	98344096	1584	1584	1584	1584	0
37	20231221	184600	98344096	1584	1584	1584	1584	0
38	20231221	184500	98344096	1584	1584	1584	1584	0
39	20231221	184400	98344096	1584	1584	1584	1584	0
40	20231221	184300	98344096	1584	1584	1584	1584	0
41	20231221	184200	98344096	1584	1584	1584	1584	0
42	20231221	184100	98344096	1584	1584	1584	1584	0
43	20231221	184000	98344096	1584	1584	1584	1584	0
44	20231221	183900	98344096	1584	1584	1584	1584	0
45	20231221	183800	98344096	1584	1584	1584	1584	0
46	20231221	183700	98344096	1584	1584	1584	1584	0
47	20231221	183600	98344096	1584	1584	1584	1584	0
48	20231221	183500	98344096	1584	1584	1584	1584	0
49	20231221	183400	98344096	1584	1584	1584	1584	0
50	20231221	183300	98344096	1584	1584	1584	1584	0
51	20231221	183200	98344096	1584	1584	1584	1584	0
52	20231221	183100	98344096	1584	1584	1584	1584	0
53	20231221	183000	98344096	1584	1584	1584	1584	0
54	20231221	182900	98344096	1584	1584	1584	1584	0
55	20231221	182800	98344096	1584	1584	1584	1584	0
56	20231221	182700	98344096	1584	1584	1584	1584	0
57	20231221	182600	98344096	1584	1584	1584	1584	0
58	20231221	182500	98344096	1584	1584	1584	1584	0
59	20231221	182400	98344096	1584	1584	1584	1584	0
60	20231221	182300	98344096	1584	1584	1584	1584	0
61	20231221	182200	98344096	1584	1584	1584	1584	0
62	20231221	182100	98344096	1584	1584	1584	1584	1705
63	20231221	182000	98344096	1584	1584	1584	1584	0
64	20231221	181900	98344096	1584	1584	1584	1584	0
65	20231221	181800	98344096	1584	1584	1584	1584	0
66	20231221	181700	98344096	1584	1584	1584	1584	0
67	20231221	181600	98344096	1584	1584	1584	1584	0
68	20231221	181500	98344096	1584	1584	1584	1584	0
69	20231221	181400	98344096	1584	1584	1584	1584	0
70	20231221	181300	98344096	1584	1584	1584	1584	0
71	20231221	181200	98344096	1584	1584	1584	1584	0
72	20231221	181100	98344096	1584	1584	1584	1584	0
73	20231221	181000	98344096	1584	1584	1584	1584	0
74	20231221	180900	98344096	1584	1584	1584	1584	0
75	20231221	180800	98344096	1584	1584	1584	1584	0
76	20231221	180700	98344096	1584	1584	1584	1584	0
77	20231221	180600	98344096	1584	1584	1584	1584	0
78	20231221	180500	98344096	1584	1584	1584	1584	0
79	20231221	180400	98344096	1584	1584	1584	1584	0
80	20231221	180300	98344096	1584	1584	1584	1584	0
81	20231221	180200	98344096	1584	1584	1584	1584	0
82	20231221	180100	98344096	1584	1584	1584	1584	0
83	20231221	180000	98344096	1584	1584	1584	1584	0
84	20231221	175900	98344096	1584	1584	1584	1584	0
85	20231221	175800	98344096	1584	1584	1584	1584	0
86	20231221	175700	98344096	1584	1584	1584	1584	0
87	20231221	175600	98344096	1584	1584	1584	1584	0
88	20231221	175500	98344096	1584	1584	1584	1584	0
89	20231221	175400	98344096	1584	1584	1584	1584	0
90	20231221	175300	98344096	1584	1584	1584	1584	0
91	20231221	175200	98344096	1584	1584	1584	1584	0
92	20231221	175100	98344096	1584	1584	1584	1584	1705
93	20231221	175000	98344096	1584	1584	1584	1584	0
94	20231221	174900	98344096	1584	1584	1584	1584	0
95	20231221	174800	98344096	1584	1584	1584	1584	0
96	20231221	174700	98344096	1584	1584	1584	1584	0
97	20231221	174600	98344096	1584	1584	1584	1584	0
98	20231221	174500	98344096	1584	1584	1584	1584	0
99	20231221	174400	98344096	1584	1584	1584	1584	0
100	20231221	174300	98344096	1584	1584	1584	1584	0
101	20231221	174200	98344096	1584	1584	1584	1584	0
102	20231221	174100	98344096	1584	1584	1584	1584	0
103	20231221	174000	98344096	1584	1584	1584	1584	0
104	20231221	173900	98344096	1584	1584	1584	1584	0
105	20231221	173800	98344096	1584	1584	1584	1584	0
106	20231221	173700	98344096	1584	1584	1584	1584	0
107	20231221	173600	98344096	1584	1584	1584	1584	0
108	20231221	173500	98344096	1584	1584	1584	1584	0
109	20231221	173400	98344096	1584	1584	1584	1584	0
110	20231221	173300	98344096	1584	1584	1584	1584	0
111	20231221	173200	98344096	1584	1584	1584	1584	0
112	20231221	173100	98344096	1584	1584	1584	1584	0
113	20231221	173000	98344096	1584	1584	1584	1584	0
114	20231221	172900	98344096	1584	1584	1584	1584	0
115	20231221	172800	98344096	1584	1584	1584	1584	0
116	20231221	172700	98344096	1584	1584	1584	1584	0
117	20231221	172600	98344096	1584	1584	1584	1584	0
118	20231221	172500	98344096	1584	1584	1584	1584	0
119	20231221	172400	98344096	1584	1584	1584	1584	0
120	20231221	172300	98344096	1584	1584	1584	1584	0
121	20231221	172200	98344096	1584	1584	1584	1584	0
122	20231221	172100	98344096	1584	1584	1584	1584	1705
123	20231221	172000	98344096	1584	1584	1584	1584	0
124	20231221	171900	98344096	1584	1584	1584	1584	0
125	20231221	171800	98344096	1584	1584	1584	1584	0
126	20231221	171700	98344096	1584	1584	1584	1584	0
127	20231221	171600	98344096	1584	1584	1584	1584	0
128	20231221	171500	98344096	1584	1584	1584	1584	0
129	20231221	171400	98344096	1584	1584	1584	1584	0
130	20231221	171300	98344096	1584	1584	1584	1584	0
131	20231221	171200	98344096	1584	1584	1584	1584	0
132	20231221	171100	98344096	1584	1584	1584	1584	0
133	20231221	171000	98344096	1584	1584	1584	1584	0
134	20231221	170900	98344096	1584	1584	1584	1584	0
135	20231221	170800	98344096	1584	1584	1584	1584	0
136	20231221	170700	98344096	1584	1584	1584	1584	0
137	20231221	170600	98344096	1584	1584	1584	1584	0
138	20231221	170500	98344096	1584	1584	1584	1584	0
139	20231221	170400	98344096	1584	1584	1584	1584	0
140	20231221	170300	98344096	1584	1584	1584	1584	0
141	20231221	170200	98344096	1584	1584	1584	1584	0
142	20231221	170100	98344096	1584	1584	1584	1584	0
143	20231221	170000	98344096	1584	1584	1584	1584	0
144	20231221	165900	98344096	1584	1584	1584	1584	0
145	20231221	165800	98344096	1584	1584	1584	1584	0
146	20231221	165700	98344096	1584	1584	1584	1584	0
147	20231221	165600	98344096	1584	1584	1584	1584	0
148	20231221	165500	98344096	1584	1584	1584	1584	0
149	20231221	165400	98344096	1584	1584	1584	1584	0
150	20231221	165300	98344096	1584	1584	1584	1584	0
151	20231221	165200	98344096	1584	1584	1584	1584	0
152	20231221	165100	98344096	1584	1584	1584	1584	1705
153	20231221	165000	98344096	1584	1584	1584	1584	0
154	20231221	164900	98344096	1584	1584	1584	1584	0
155	20231221	164800	98344096	1584	1584	1584	1584	0
156	20231221	164700	98344096	1584	1584	1584	1584	0
157	20231221	164600	98344096	1584	1584	1584	1584	0
158	20231221	164500	98344096	1584	1584	1584	1584	0
159	20231221	164400	98344096	1584	1584	1584	1584	0
160	20231221	164300	98344096	1584	1584	1584	1584	0
161	20231221	164200	98344096	1584	1584	1584	1584	0
162	20231221	164100	98344096	1584	1584	1584	1584	0
163	20231221	164000	98344096	1584	1584	1584	1584	0
164	20231221	163900	98344096	1584	1584	1584	1584	0
165	20231221	163800	98344096	1584	1584	1584	1584	0
166	20231221	163700	98344096	1584	1584	1584	1584	0
167	20231221	163600	98344096	1584	1584	1584	1584	0
168	20231221	163500	98344096	1584	1584	1584	1584	0
169	20231221	163400	98344096	1584	1584	1584	1584	0
170	20231221	163300	98344096	1584	1584	1584	1584	0
171	20231221	163200	98344096	1584	1584	1584	1584	0
172	20231221	163100	98344096	1584	1584	1584	1584	0
173	20231221	163000	98344096	1584	1584	1584	1584	0
174	20231221	162900	98344096	1584	1584	1584	1584	0
175	20231221	162800	98344096	1584	1584	1584	1584	0
176	20231221	162700	98344096	1584	1584	1584	1584	0
177	20231221	162600	98344096	1584	1584	1584	1584	0
178	20231221	162500	98344096	1584	1584	1584	1584	0
179	20231221	162400	98344096	1584	1584	1584	1584	0
180	20231221	162300	98344096	1584	1584	1584	1584	0
181	20231221	162200	98344096	1584	1584	1584	1584	0
182	20231221	162100	98344096	1584	1584	1584	1584	1705
183	20231221	162000	98344096	1584	1584	1584	1584	0
184	20231221	161900	98344096	1584	1584	1584	1584	0
185	20231221	161800	98344096	1584	1584	1584	1584	0
186	20231221	161700	98344096	1584	1584	1584	1584	0
187	20231221	161600	98344096	1584	1584	1584	1584	0
188	20231221	161500	98344096	1584	1584	1584	1584	0
189	20231221	161400	98344096	1584	1584	1584	1584	0
190	20231221	161300	98344096	1584	1584	1584	1584	0
191	20231221	161200	98344096	1584	1584	1584	1584	0
192	20231221	161100	98344096	1584	1584	1584	1584	0
193	20231221	161000	98344096	1584	1584	1584	1584	0
194	20231221	160900	98344096	1584	1584	1584	1584	0
195	20231221	160800	98344096	1584	1584	1584	1584	0
196	20231221	160700	98344096	1584	1584	1584	1584	0
197	20231221	160600	98344096	1584	1584	1584	1584	0
198	20231221	160500	98344096	1584	1584	1584	1584	0
199	20231221	160400	98344096	1584	1584	1584	1584	0
200	20231221	160300	98344096	1584	1584	1584	1584	0
201	20231221	160200	98344096	1584	1584	1584	1584	0
202	20231221	160100	98344096	1584	1584	1584	1584	0
203	20231221	160000	98344096	1584	1584	1584	1584	0
204	20231221	155900	98344096	1584	1584	1584	1584	0
205	20231221	155800	98344096	1584	1584	1584	1584	0
206	20231221	155700	98344096	1584	1584	1584	1584	0
207	20231221	155600	98344096	1584	1584	1584	1584	0
208	20231221	155500	98344096	1584	1584	1584	1584	0
209	20231221	155400	98344096	1584	1584	1584	1584	0
210	20231221	155300	98344096	1584	1584	1584	1584	0
211	20231221	155200	98344096	1584	1584	1584	1584	0
212	20231221	155100	98344096	1584	1584	1584	1584	1705
213	20231221	155000	98344096	1584	1584	1584	1584	0
214	20231221	154900	98344096	1584	1584	1584	1584	0
215	20231221	154800	98344096	1584	1584	1584	1584	0
216	20231221	154700	98344096	1584	1584	1584	1584	0
217	20231221	154600	98344096	1584	1584	1584	1584	0
218	20231221	154500	98344096	1584	1584	1584	1584	0
219	20231221	154400	98344096	1584	1584	1584	1584	0
220	20231221	154300	98344096	1584	1584	1584	1584	0
221	20231221	154200	98344096	1584	1584	1584	1584	0
222	20231221	154100	98344096	1584	1584	1584	1584	0
223	20231221	154000	98344096	1584	1584	1584	1584	0
224	20231221	153900	98344096	1584	1584	1584	1584	0
225	20231221	153800	98344096	1584	1584	1584	1584	0
226	20231221	153700	98344096	1584	1584	1584	1584	0
227	20231221	153600	98344096	1584	1584	1584	1584	0
228	20231221	153500	98344096	1584	1584	1584	1584	0
229	20231221	153400	98344096	1584	1584	1584	1584	0
230	20231221	153300	98344096	1584	1584	1584	1584	0
231	20231221	153200	98344096	1584	1584	1584	1584	0
232	20231221	153100	98344096	1584	1584	1584	1584	0
233	20231221	153000	98344096	1584	1584	1584	1584	1705
234	20231221	152900	95643376	1584	1584	1584	1584	0
235	20231221	152800	95643376	1584	1584	1584	1584	0
236	20231221	152700	95643376	1584	1584	1584	1584	0
237	20231221	152600	95643376	1584	1584	1584	1584	0
238	20231221	152500	95643376	1584	1584	1584	1584	0
239	20231221	152400	95643376	1584	1584	1584	1584	0
240	20231221	152300	95643376	1584	1584	1584	1584	0
241	20231221	152200	95643376	1584	1584	1584	1584	0
242	20231221	152100	95643376	1584	1584	1584	1584	0
243	20231221	152000	95643376	1584	1584	1584	1584	0
244	20231221	151900	95643376	1584	1582	1584	1582	602
245	20231221	151800	94690083	1582	1582	1582	1582	0
246	20231221	151700	94690083	1582	1582	1582	1582	0
247	20231221	151600	94690083	1582	1582	1582	1582	0
248	20231221	151500	94690083	1582	1582	1582	1582	1265
249	20231221	151400	92688853	1582	1582	1582	1582	0
250	20231221	151300	92688853	1582	1582	1582	1582	0
251	20231221	151200	92688853	1582	1582	1582	1582	0
252	20231221	151100	92688853	1582	1582	1582	1582	0
253	20231221	151000	92688853	1582	1582	1582	1582	0
254	20231221	150900	92688853	1582	1582	1582	1582	0
255	20231221	150800	92688853	1582	1582	1582	1582	0
256	20231221	150700	92688853	1582	1582	1582	1582	2
257	20231221	150600	92685689	1582	1582	1582	1582	10
258	20231221	150500	92669869	1582	1582	1582	1582	0
259	20231221	150400	92669869	1582	1582	1582	1582	88
260	20231221	150300	92530653	1582	1582	1582	1582	1112
261	20231221	150200	90771469	1582	1582	1582	1582	0
262	20231221	150100	90771469	1582	1582	1582	1582	0
263	20231221	150000	90771469	1582	1582	1582	1582	0
264	20231221	145900	90771469	1582	1582	1582	1582	0
265	20231221	145800	90771469	1582	1582	1582	1582	0
266	20231221	145700	90771469	1582	1582	1582	1582	5
267	20231221	145600	90763559	1580	1580	1580	1580	0
268	20231221	145500	90763559	1580	1580	1580	1580	0
269	20231221	145400	90763559	1580	1580	1580	1580	0
270	20231221	145300	90763559	1580	1580	1580	1580	0
271	20231221	145200	90763559	1580	1580	1580	1580	1
272	20231221	145100	90761979	1580	1580	1580	1580	0
273	20231221	145000	90761979	1580	1580	1580	1580	0
274	20231221	144900	90761979	1580	1580	1580	1580	0
275	20231221	144800	90761979	1580	1580	1580	1580	3
276	20231221	144700	90757239	1582	1582	1582	1582	0
277	20231221	144600	90757239	1582	1582	1582	1582	0
278	20231221	144500	90757239	1582	1582	1582	1582	100
279	20231221	144400	90599039	1582	1582	1582	1582	100
280	20231221	144300	90440839	1582	1582	1582	1582	0
281	20231221	144200	90440839	1582	1582	1582	1582	0
282	20231221	144100	90440839	1582	1582	1582	1582	0
283	20231221	144000	90440839	1582	1582	1582	1582	94
284	20231221	143900	90292131	1582	1582	1582	1582	0
285	20231221	143800	90292131	1582	1582	1582	1582	0
286	20231221	143700	90292131	1582	1582	1582	1582	0
287	20231221	143600	90292131	1582	1582	1582	1582	0
288	20231221	143500	90292131	1582	1582	1582	1582	0
289	20231221	143400	90292131	1582	1582	1582	1582	0
290	20231221	143300	90292131	1582	1582	1582	1582	0
291	20231221	143200	90292131	1582	1582	1582	1582	0
292	20231221	143100	90292131	1582	1582	1582	1582	0
293	20231221	143000	90292131	1582	1582	1582	1582	0
294	20231221	142900	90292131	1582	1582	1582	1582	0
295	20231221	142800	90292131	1582	1582	1582	1582	0
296	20231221	142700	90292131	1582	1582	1582	1582	0
297	20231221	142600	90292131	1582	1582	1582	1582	100
298	20231221	142500	90133931	1582	1582	1582	1582	0
299	20231221	142400	90133931	1582	1582	1582	1582	50
300	20231221	142300	90054831	1582	1582	1582	1582	0
301	20231221	142200	90054831	1582	1582	1582	1582	0
302	20231221	142100	90054831	1582	1582	1582	1582	10
303	20231221	142000	90039011	1583	1583	1583	1583	0
304	20231221	141900	90039011	1583	1583	1583	1583	0
305	20231221	141800	90039011	1583	1583	1583	1583	0
306	20231221	141700	90039011	1583	1583	1583	1583	0
307	20231221	141600	90039011	1583	1583	1583	1583	0
308	20231221	141500	90039011	1583	1583	1583	1583	0
309	20231221	141400	90039011	1583	1583	1583	1583	0
310	20231221	141300	90039011	1583	1583	1583	1583	0
311	20231221	141200	90039011	1583	1583	1583	1583	0
312	20231221	141100	90039011	1583	1583	1583	1583	0
313	20231221	141000	90039011	1583	1583	1583	1583	0
314	20231221	140900	90039011	1583	1583	1583	1583	1
315	20231221	140800	90037428	1577	1577	1577	1577	0
316	20231221	140700	90037428	1577	1577	1577	1577	105
317	20231221	140600	89871843	1577	1577	1577	1577	0
318	20231221	140500	89871843	1577	1577	1577	1577	100
319	20231221	140400	89714143	1577	1577	1577	1577	0
320	20231221	140300	89714143	1577	1577	1577	1577	0
321	20231221	140200	89714143	1577	1577	1577	1577	0
322	20231221	140100	89714143	1577	1577	1577	1577	0
323	20231221	140000	89714143	1577	1577	1577	1577	0
324	20231221	135900	89714143	1577	1577	1577	1577	0
325	20231221	135800	89714143	1577	1581	1581	1577	558
326	20231221	135700	88833212	1583	1583	1583	1583	0
327	20231221	135600	88833212	1583	1583	1583	1583	186
328	20231221	135500	88538774	1583	1583	1583	1583	943
329	20231221	135400	87046005	1582	1582	1582	1582	609
330	20231221	135300	86082567	1582	1582	1582	1582	23
331	20231221	135200	86046181	1582	1582	1582	1582	0
332	20231221	135100	86046181	1582	1582	1582	1582	768
333	20231221	135000	84831205	1582	1582	1582	1582	0
334	20231221	134900	84831205	1582	1581	1582	1581	1077
335	20231221	134800	83127396	1581	1581	1581	1581	0
336	20231221	134700	83127396	1581	1581	1581	1581	0
337	20231221	134600	83127396	1581	1581	1581	1581	0
338	20231221	134500	83127396	1581	1581	1581	1581	0
339	20231221	134400	83127396	1581	1581	1581	1581	0
340	20231221	134300	83127396	1581	1581	1581	1581	254
341	20231221	134200	82725822	1581	1581	1581	1581	50
342	20231221	134100	82646772	1582	1582	1582	1582	0
343	20231221	134000	82646772	1582	1582	1582	1582	20
344	20231221	133900	82615132	1582	1582	1582	1582	0
345	20231221	133800	82615132	1582	1582	1582	1582	6
346	20231221	133700	82605640	1582	1582	1582	1582	0
347	20231221	133600	82605640	1582	1582	1582	1582	0
348	20231221	133500	82605640	1582	1582	1582	1582	0
349	20231221	133400	82605640	1582	1582	1582	1582	0
350	20231221	133300	82605640	1582	1582	1582	1582	0
351	20231221	133200	82605640	1582	1582	1582	1582	16
352	20231221	133100	82580328	1582	1582	1582	1582	0
353	20231221	133000	82580328	1582	1582	1582	1582	7
354	20231221	132900	82569254	1582	1582	1582	1582	0
355	20231221	132800	82569254	1582	1582	1582	1582	1
356	20231221	132700	82567672	1582	1582	1582	1582	0
357	20231221	132600	82567672	1582	1582	1582	1582	0
358	20231221	132500	82567672	1582	1582	1582	1582	0
359	20231221	132400	82567672	1582	1582	1582	1582	0
360	20231221	132300	82567672	1582	1582	1582	1582	0
361	20231221	132200	82567672	1582	1582	1582	1582	0
362	20231221	132100	82567672	1582	1582	1582	1582	0
363	20231221	132000	82567672	1582	1582	1582	1582	0
364	20231221	131900	82567672	1582	1582	1582	1582	0
365	20231221	131800	82567672	1582	1582	1582	1582	0
366	20231221	131700	82567672	1582	1582	1582	1582	527
367	20231221	131600	81733958	1581	1581	1581	1581	0
368	20231221	131500	81733958	1581	1581	1581	1581	0
369	20231221	131400	81733958	1581	1581	1581	1581	0
370	20231221	131300	81733958	1581	1581	1581	1581	0
371	20231221	131200	81733958	1581	1581	1581	1581	0
372	20231221	131100	81733958	1581	1581	1581	1581	0
373	20231221	131000	81733958	1581	1581	1581	1581	50
374	20231221	130900	81654908	1582	1582	1582	1582	0
375	20231221	130800	81654908	1582	1582	1582	1582	0
376	20231221	130700	81654908	1582	1582	1582	1582	0
377	20231221	130600	81654908	1582	1582	1582	1582	0
378	20231221	130500	81654908	1582	1582	1582	1582	0
379	20231221	130400	81654908	1582	1582	1582	1582	0
380	20231221	130300	81654908	1582	1582	1582	1582	10
381	20231221	130200	81639088	1581	1581	1581	1581	100
382	20231221	130100	81480988	1582	1582	1582	1582	0
383	20231221	130000	81480988	1582	1582	1582	1582	0
384	20231221	125900	81480988	1582	1582	1582	1582	0
385	20231221	125800	81480988	1582	1582	1582	1582	5
386	20231221	125700	81473078	1582	1582	1582	1582	0
387	20231221	125600	81473078	1582	1582	1582	1582	0
388	20231221	125500	81473078	1582	1582	1582	1582	0
389	20231221	125400	81473078	1582	1582	1582	1582	0
390	20231221	125300	81473078	1582	1582	1582	1582	2
391	20231221	125200	81469914	1581	1581	1581	1581	0
392	20231221	125100	81469914	1581	1581	1581	1581	0
393	20231221	125000	81469914	1581	1581	1581	1581	0
394	20231221	124900	81469914	1581	1581	1581	1581	0
395	20231221	124800	81469914	1581	1581	1581	1581	0
396	20231221	124700	81469914	1581	1581	1581	1581	50
397	20231221	124600	81390864	1581	1581	1581	1581	99
398	20231221	124500	81234345	1582	1582	1582	1582	0
399	20231221	124400	81234345	1582	1582	1582	1582	0
400	20231221	124300	81234345	1582	1582	1582	1582	0
401	20231221	124200	81234345	1582	1582	1582	1582	0
402	20231221	124100	81234345	1582	1582	1582	1582	4
403	20231221	124000	81228017	1582	1582	1582	1582	0
404	20231221	123900	81228017	1582	1582	1582	1582	0
405	20231221	123800	81228017	1582	1582	1582	1582	0
406	20231221	123700	81228017	1582	1582	1582	1582	0
407	20231221	123600	81228017	1582	1582	1582	1582	0
408	20231221	123500	81228017	1582	1582	1582	1582	0
409	20231221	123400	81228017	1582	1582	1582	1582	0
410	20231221	123300	81228017	1582	1582	1582	1582	0
411	20231221	123200	81228017	1582	1582	1582	1582	0
412	20231221	123100	81228017	1582	1582	1582	1582	0
413	20231221	123000	81228017	1582	1582	1582	1582	0
414	20231221	122900	81228017	1582	1582	1582	1582	0
415	20231221	122800	81228017	1582	1582	1582	1582	0
416	20231221	122700	81228017	1582	1582	1582	1582	0
417	20231221	122600	81228017	1582	1582	1582	1582	2
418	20231221	122500	81224853	1583	1583	1583	1583	0
419	20231221	122400	81224853	1583	1583	1583	1583	0
420	20231221	122300	81224853	1583	1583	1583	1583	1
421	20231221	122200	81223270	1578	1578	1578	1578	5
422	20231221	122100	81215380	1583	1582	1583	1582	20
423	20231221	122000	81183738	1583	1583	1583	1583	0
424	20231221	121900	81183738	1583	1583	1583	1583	0
425	20231221	121800	81183738	1583	1583	1583	1583	0
426	20231221	121700	81183738	1583	1583	1583	1583	0
427	20231221	121600	81183738	1583	1583	1583	1583	2
428	20231221	121500	81180572	1583	1583	1583	1583	0
429	20231221	121400	81180572	1583	1583	1583	1583	0
430	20231221	121300	81180572	1583	1583	1583	1583	0
431	20231221	121200	81180572	1583	1583	1583	1583	0
432	20231221	121100	81180572	1583	1583	1583	1583	75
433	20231221	121000	81061847	1584	1584	1584	1584	0
434	20231221	120900	81061847	1584	1584	1584	1584	0
435	20231221	120800	81061847	1584	1584	1584	1584	0
436	20231221	120700	81061847	1584	1584	1584	1584	0
437	20231221	120600	81061847	1584	1584	1584	1584	0
438	20231221	120500	81061847	1584	1584	1584	1584	0
439	20231221	120400	81061847	1584	1584	1584	1584	0
440	20231221	120300	81061847	1584	1584	1584	1584	1
441	20231221	120200	81060263	1575	1575	1575	1575	0
442	20231221	120100	81060263	1575	1576	1576	1575	26
443	20231221	120000	81019309	1575	1575	1575	1575	0
444	20231221	115900	81019309	1575	1575	1575	1575	0
445	20231221	115800	81019309	1575	1575	1575	1575	0
446	20231221	115700	81019309	1575	1575	1575	1575	0
447	20231221	115600	81019309	1575	1575	1575	1575	0
448	20231221	115500	81019309	1575	1575	1575	1575	0
449	20231221	115400	81019309	1575	1575	1575	1575	0
450	20231221	115300	81019309	1575	1575	1575	1575	0
451	20231221	115200	81019309	1575	1575	1575	1575	350
452	20231221	115100	80468059	1575	1577	1577	1575	350
453	20231221	115000	79916483	1584	1584	1584	1584	0
454	20231221	114900	79916483	1584	1584	1584	1584	0
455	20231221	114800	79916483	1584	1584	1584	1584	0
456	20231221	114700	79916483	1584	1584	1584	1584	0
457	20231221	114600	79916483	1584	1584	1584	1584	0
458	20231221	114500	79916483	1584	1584	1584	1584	0
459	20231221	114400	79916483	1584	1584	1584	1584	200
460	20231221	114300	79599683	1577	1577	1577	1577	0
461	20231221	114200	79599683	1577	1577	1577	1577	23
462	20231221	114100	79563412	1583	1583	1583	1583	0
463	20231221	114000	79563412	1583	1583	1583	1583	0
464	20231221	113900	79563412	1583	1583	1583	1583	0
465	20231221	113800	79563412	1583	1583	1583	1583	0
466	20231221	113700	79563412	1583	1583	1583	1583	0
467	20231221	113600	79563412	1583	1583	1583	1583	2000
468	20231221	113500	76397412	1573	1573	1573	1573	0
469	20231221	113400	76397412	1573	1573	1573	1573	0
470	20231221	113300	76397412	1573	1573	1573	1573	0
471	20231221	113200	76397412	1573	1573	1573	1573	0
472	20231221	113100	76397412	1573	1573	1573	1573	0
473	20231221	113000	76397412	1573	1573	1573	1573	0
474	20231221	112900	76397412	1573	1573	1573	1573	0
475	20231221	112800	76397412	1573	1573	1573	1573	0
476	20231221	112700	76397412	1573	1573	1573	1573	0
477	20231221	112600	76397412	1573	1573	1573	1573	0
478	20231221	112500	76397412	1573	1573	1573	1573	0
479	20231221	112400	76397412	1573	1573	1573	1573	0
480	20231221	112300	76397412	1573	1573	1573	1573	0
481	20231221	112200	76397412	1573	1573	1573	1573	0
482	20231221	112100	76397412	1573	1573	1573	1573	0
483	20231221	112000	76397412	1573	1573	1573	1573	0
484	20231221	111900	76397412	1573	1573	1573	1573	0
485	20231221	111800	76397412	1573	1573	1573	1573	0
486	20231221	111700	76397412	1573	1573	1573	1573	0
487	20231221	111600	76397412	1573	1573	1573	1573	0
488	20231221	111500	76397412	1573	1573	1573	1573	0
489	20231221	111400	76397412	1573	1573	1573	1573	0
490	20231221	111300	76397412	1573	1573	1573	1573	0
491	20231221	111200	76397412	1573	1573	1573	1573	0
492	20231221	111100	76397412	1573	1573	1573	1573	0
493	20231221	111000	76397412	1573	1573	1573	1573	0
494	20231221	110900	76397412	1573	1575	1575	1573	500
495	20231221	110800	75610685	1574	1574	1574	1574	0
496	20231221	110700	75610685	1574	1574	1574	1574	0
497	20231221	110600	75610685	1574	1575	1575	1574	3508
498	20231221	110500	70088663	1574	1574	1574	1574	0
499	20231221	110400	70088663	1574	1574	1574	1574	0
500	20231221	110300	70088663	1574	1574	1574	1574	0
501	20231221	110200	70088663	1574	1575	1575	1574	1596
502	20231221	110100	67575288	1574	1577	1577	1574	4187
503	20231221	110000	60978574	1577	1584	1584	1577	15741
504	20231221	105900	36101002	1584	1584	1584	1584	0
505	20231221	105800	36101002	1584	1584	1584	1584	0
506	20231221	105700	36101002	1584	1584	1584	1584	0
507	20231221	105600	36101002	1584	1584	1584	1584	0
508	20231221	105500	36101002	1584	1584	1584	1584	18
509	20231221	105400	36072490	1584	1584	1584	1584	0
510	20231221	105300	36072490	1584	1584	1584	1584	0
511	20231221	105200	36072490	1584	1584	1584	1584	0
512	20231221	105100	36072490	1584	1584	1584	1584	0
513	20231221	105000	36072490	1584	1584	1584	1584	0
514	20231221	104900	36072490	1584	1584	1584	1584	0
515	20231221	104800	36072490	1584	1584	1584	1584	0
516	20231221	104700	36072490	1584	1584	1584	1584	0
517	20231221	104600	36072490	1584	1584	1584	1584	0
518	20231221	104500	36072490	1584	1584	1584	1584	0
519	20231221	104400	36072490	1584	1584	1584	1584	801
520	20231221	104300	34803706	1584	1588	1588	1584	3302
521	20231221	104200	29573326	1582	1582	1582	1582	0
522	20231221	104100	29573326	1582	1582	1582	1582	0
523	20231221	104000	29573326	1582	1582	1582	1582	0
524	20231221	103900	29573326	1582	1582	1582	1582	0
525	20231221	103800	29573326	1582	1582	1582	1582	0
526	20231221	103700	29573326	1582	1582	1582	1582	0
527	20231221	103600	29573326	1582	1582	1582	1582	0
528	20231221	103500	29573326	1582	1589	1589	1581	5087
529	20231221	103400	21525612	1593	1593	1593	1593	0
530	20231221	103300	21525612	1593	1593	1593	1593	0
531	20231221	103200	21525612	1593	1593	1593	1593	0
532	20231221	103100	21525612	1593	1593	1593	1593	0
533	20231221	103000	21525612	1593	1593	1593	1593	0
534	20231221	102900	21525612	1593	1593	1593	1593	0
535	20231221	102800	21525612	1593	1593	1593	1593	0
536	20231221	102700	21525612	1593	1593	1593	1593	1
537	20231221	102600	21524019	1590	1590	1590	1590	2
538	20231221	102500	21520839	1590	1590	1590	1590	0
539	20231221	102400	21520839	1590	1590	1590	1590	0
540	20231221	102300	21520839	1590	1590	1590	1590	0
541	20231221	102200	21520839	1590	1590	1590	1590	0
542	20231221	102100	21520839	1590	1590	1590	1590	43
543	20231221	102000	21452469	1589	1590	1590	1589	20
544	20231221	101900	21420679	1590	1590	1590	1590	0
545	20231221	101800	21420679	1590	1590	1590	1590	0
546	20231221	101700	21420679	1590	1590	1590	1590	0
547	20231221	101600	21420679	1590	1590	1590	1590	0
548	20231221	101500	21420679	1590	1590	1590	1590	0
549	20231221	101400	21420679	1590	1590	1590	1590	10
550	20231221	101300	21404779	1590	1590	1590	1590	0
551	20231221	101200	21404779	1590	1590	1590	1590	12
552	20231221	101100	21385699	1590	1590	1590	1590	10
553	20231221	101000	21369799	1590	1590	1590	1590	325
554	20231221	100900	20853049	1595	1595	1595	1595	0
555	20231221	100800	20853049	1595	1595	1595	1595	0
556	20231221	100700	20853049	1595	1595	1595	1595	0
557	20231221	100600	20853049	1595	1595	1595	1595	132
558	20231221	100500	20642509	1595	1595	1595	1595	0
559	20231221	100400	20642509	1595	1595	1595	1595	0
560	20231221	100300	20642509	1595	1595	1595	1595	400
561	20231221	100200	20004509	1595	1595	1595	1595	1
562	20231221	100100	20002914	1594	1594	1594	1594	100
563	20231221	100000	19843514	1594	1595	1595	1594	451
564	20231221	095900	19124619	1594	1594	1594	1594	0
565	20231221	095800	19124619	1594	1594	1594	1594	0
566	20231221	095700	19124619	1594	1594	1594	1594	148
567	20231221	095600	18888707	1594	1594	1594	1594	1
568	20231221	095500	18887113	1594	1594	1594	1594	0
569	20231221	095400	18887113	1594	1594	1594	1594	200
570	20231221	095300	18568313	1590	1590	1590	1590	0
571	20231221	095200	18568313	1590	1590	1590	1590	0
572	20231221	095100	18568313	1590	1590	1590	1590	0
573	20231221	095000	18568313	1590	1590	1590	1590	0
574	20231221	094900	18568313	1590	1590	1590	1590	70
575	20231221	094800	18457013	1594	1594	1594	1594	0
576	20231221	094700	18457013	1594	1594	1594	1594	1
577	20231221	094600	18455419	1594	1591	1594	1591	990
578	20231221	094500	16877905	1591	1591	1591	1591	385
579	20231221	094400	16265370	1592	1592	1592	1592	501
580	20231221	094300	15467778	1594	1594	1594	1594	0
581	20231221	094200	15467778	1594	1594	1594	1594	0
582	20231221	094100	15467778	1594	1593	1594	1593	460
583	20231221	094000	14734639	1591	1591	1591	1591	0
584	20231221	093900	14734639	1591	1590	1591	1590	1115
585	20231221	093800	12961162	1590	1590	1590	1590	2
586	20231221	093700	12957982	1590	1590	1590	1590	0
587	20231221	093600	12957982	1590	1590	1590	1590	0
588	20231221	093500	12957982	1590	1590	1590	1590	11
589	20231221	093400	12940492	1591	1591	1591	1591	0
590	20231221	093300	12940492	1591	1591	1591	1591	0
591	20231221	093200	12940492	1591	1591	1591	1591	0
592	20231221	093100	12940492	1591	1591	1591	1591	0
593	20231221	093000	12940492	1591	1591	1591	1591	0
594	20231221	092900	12940492	1591	1591	1591	1591	0
595	20231221	092800	12940492	1591	1590	1591	1582	2614
596	20231221	092700	8798152	1590	1590	1590	1590	2297
597	20231221	092600	5145922	1590	1589	1590	1589	718
598	20231221	092500	4004801	1585	1585	1585	1585	195
599	20231221	092400	3695726	1589	1589	1589	1589	0
600	20231221	092300	3695726	1589	1589	1589	1589	1
601	20231221	092200	3694137	1590	1590	1590	1590	0
602	20231221	092100	3694137	1590	1590	1590	1590	0
603	20231221	092000	3694137	1590	1590	1590	1590	0
604	20231221	091900	3694137	1590	1590	1590	1590	0
605	20231221	091800	3694137	1590	1590	1590	1590	0
606	20231221	091700	3694137	1590	1590	1590	1590	9
607	20231221	091600	3679827	1590	1590	1590	1590	0
608	20231221	091500	3679827	1590	1590	1590	1590	0
609	20231221	091400	3679827	1590	1590	1590	1590	1000
610	20231221	091300	2089827	1585	1585	1585	1585	0
611	20231221	091200	2089827	1585	1585	1585	1585	1
612	20231221	091100	2088242	1582	1582	1582	1582	0
613	20231221	091000	2088242	1582	1582	1582	1582	0
614	20231221	090900	2088242	1582	1582	1582	1582	0
615	20231221	090800	2088242	1582	1585	1585	1582	200
616	20231221	090700	1771764	1590	1590	1590	1590	0
617	20231221	090600	1771764	1590	1590	1590	1590	0
618	20231221	090500	1771764	1590	1590	1590	1590	0
619	20231221	090400	1771764	1590	1590	1590	1590	0
620	20231221	090300	1771764	1590	1590	1590	1590	0
621	20231221	090200	1771764	1590	1590	1590	1590	0
622	20231221	090100	1771764	1590	1590	1590	1590	610
623	20231221	090000	801864	1591	1591	1591	1591	504