KissMeData/106240/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200700	103103874	1741	1741	1741	1741	540
3	20231213	200600	103103874	1741	1741	1741	1741	0
4	20231213	200500	103103874	1741	1741	1741	1741	0
5	20231213	200400	103103874	1741	1741	1741	1741	0
6	20231213	200300	103103874	1741	1741	1741	1741	0
7	20231213	200200	103103874	1741	1741	1741	1741	0
8	20231213	200100	103103874	1741	1741	1741	1741	0
9	20231213	200000	103103874	1741	1741	1741	1741	0
10	20231213	195900	103103874	1741	1741	1741	1741	0
11	20231213	195800	103103874	1741	1741	1741	1741	0
12	20231213	195700	103103874	1741	1741	1741	1741	0
13	20231213	195600	103103874	1741	1741	1741	1741	0
14	20231213	195500	103103874	1741	1741	1741	1741	0
15	20231213	195400	103103874	1741	1741	1741	1741	0
16	20231213	195300	103103874	1741	1741	1741	1741	0
17	20231213	195200	103103874	1741	1741	1741	1741	0
18	20231213	195100	103103874	1741	1741	1741	1741	0
19	20231213	195000	103103874	1741	1741	1741	1741	0
20	20231213	194900	103103874	1741	1741	1741	1741	0
21	20231213	194800	103103874	1741	1741	1741	1741	0
22	20231213	194700	103103874	1741	1741	1741	1741	0
23	20231213	194600	103103874	1741	1741	1741	1741	0
24	20231213	194500	103103874	1741	1741	1741	1741	0
25	20231213	194400	103103874	1741	1741	1741	1741	0
26	20231213	194300	103103874	1741	1741	1741	1741	0
27	20231213	194200	103103874	1741	1741	1741	1741	0
28	20231213	194100	103103874	1741	1741	1741	1741	0
29	20231213	194000	103103874	1741	1741	1741	1741	0
30	20231213	193900	103103874	1741	1741	1741	1741	0
31	20231213	193800	103103874	1741	1741	1741	1741	0
32	20231213	193700	103103874	1741	1741	1741	1741	540
33	20231213	193600	103103874	1741	1741	1741	1741	0
34	20231213	193500	103103874	1741	1741	1741	1741	0
35	20231213	193400	103103874	1741	1741	1741	1741	0
36	20231213	193300	103103874	1741	1741	1741	1741	0
37	20231213	193200	103103874	1741	1741	1741	1741	0
38	20231213	193100	103103874	1741	1741	1741	1741	0
39	20231213	193000	103103874	1741	1741	1741	1741	0
40	20231213	192900	103103874	1741	1741	1741	1741	0
41	20231213	192800	103103874	1741	1741	1741	1741	0
42	20231213	192700	103103874	1741	1741	1741	1741	0
43	20231213	192600	103103874	1741	1741	1741	1741	0
44	20231213	192500	103103874	1741	1741	1741	1741	0
45	20231213	192400	103103874	1741	1741	1741	1741	0
46	20231213	192300	103103874	1741	1741	1741	1741	0
47	20231213	192200	103103874	1741	1741	1741	1741	0
48	20231213	192100	103103874	1741	1741	1741	1741	0
49	20231213	192000	103103874	1741	1741	1741	1741	0
50	20231213	191900	103103874	1741	1741	1741	1741	0
51	20231213	191800	103103874	1741	1741	1741	1741	0
52	20231213	191700	103103874	1741	1741	1741	1741	0
53	20231213	191600	103103874	1741	1741	1741	1741	0
54	20231213	191500	103103874	1741	1741	1741	1741	0
55	20231213	191400	103103874	1741	1741	1741	1741	0
56	20231213	191300	103103874	1741	1741	1741	1741	0
57	20231213	191200	103103874	1741	1741	1741	1741	0
58	20231213	191100	103103874	1741	1741	1741	1741	0
59	20231213	191000	103103874	1741	1741	1741	1741	0
60	20231213	190900	103103874	1741	1741	1741	1741	0
61	20231213	190800	103103874	1741	1741	1741	1741	0
62	20231213	190700	103103874	1741	1741	1741	1741	540
63	20231213	190600	103103874	1741	1741	1741	1741	0
64	20231213	190500	103103874	1741	1741	1741	1741	0
65	20231213	190400	103103874	1741	1741	1741	1741	0
66	20231213	190300	103103874	1741	1741	1741	1741	0
67	20231213	190200	103103874	1741	1741	1741	1741	0
68	20231213	190100	103103874	1741	1741	1741	1741	0
69	20231213	190000	103103874	1741	1741	1741	1741	0
70	20231213	185900	103103874	1741	1741	1741	1741	0
71	20231213	185800	103103874	1741	1741	1741	1741	0
72	20231213	185700	103103874	1741	1741	1741	1741	0
73	20231213	185600	103103874	1741	1741	1741	1741	0
74	20231213	185500	103103874	1741	1741	1741	1741	0
75	20231213	185400	103103874	1741	1741	1741	1741	0
76	20231213	185300	103103874	1741	1741	1741	1741	0
77	20231213	185200	103103874	1741	1741	1741	1741	0
78	20231213	185100	103103874	1741	1741	1741	1741	0
79	20231213	185000	103103874	1741	1741	1741	1741	0
80	20231213	184900	103103874	1741	1741	1741	1741	0
81	20231213	184800	103103874	1741	1741	1741	1741	0
82	20231213	184700	103103874	1741	1741	1741	1741	0
83	20231213	184600	103103874	1741	1741	1741	1741	0
84	20231213	184500	103103874	1741	1741	1741	1741	0
85	20231213	184400	103103874	1741	1741	1741	1741	0
86	20231213	184300	103103874	1741	1741	1741	1741	0
87	20231213	184200	103103874	1741	1741	1741	1741	0
88	20231213	184100	103103874	1741	1741	1741	1741	0
89	20231213	184000	103103874	1741	1741	1741	1741	0
90	20231213	183900	103103874	1741	1741	1741	1741	0
91	20231213	183800	103103874	1741	1741	1741	1741	0
92	20231213	183700	103103874	1741	1741	1741	1741	540
93	20231213	183600	103103874	1741	1741	1741	1741	0
94	20231213	183500	103103874	1741	1741	1741	1741	0
95	20231213	183400	103103874	1741	1741	1741	1741	0
96	20231213	183300	103103874	1741	1741	1741	1741	0
97	20231213	183200	103103874	1741	1741	1741	1741	0
98	20231213	183100	103103874	1741	1741	1741	1741	0
99	20231213	183000	103103874	1741	1741	1741	1741	0
100	20231213	182900	103103874	1741	1741	1741	1741	0
101	20231213	182800	103103874	1741	1741	1741	1741	0
102	20231213	182700	103103874	1741	1741	1741	1741	0
103	20231213	182600	103103874	1741	1741	1741	1741	0
104	20231213	182500	103103874	1741	1741	1741	1741	0
105	20231213	182400	103103874	1741	1741	1741	1741	0
106	20231213	182300	103103874	1741	1741	1741	1741	0
107	20231213	182200	103103874	1741	1741	1741	1741	0
108	20231213	182100	103103874	1741	1741	1741	1741	0
109	20231213	182000	103103874	1741	1741	1741	1741	0
110	20231213	181900	103103874	1741	1741	1741	1741	0
111	20231213	181800	103103874	1741	1741	1741	1741	0
112	20231213	181700	103103874	1741	1741	1741	1741	0
113	20231213	181600	103103874	1741	1741	1741	1741	0
114	20231213	181500	103103874	1741	1741	1741	1741	0
115	20231213	181400	103103874	1741	1741	1741	1741	0
116	20231213	181300	103103874	1741	1741	1741	1741	0
117	20231213	181200	103103874	1741	1741	1741	1741	0
118	20231213	181100	103103874	1741	1741	1741	1741	0
119	20231213	181000	103103874	1741	1741	1741	1741	0
120	20231213	180900	103103874	1741	1741	1741	1741	0
121	20231213	180800	103103874	1741	1741	1741	1741	0
122	20231213	180700	103103874	1741	1741	1741	1741	540
123	20231213	180600	103103874	1741	1741	1741	1741	0
124	20231213	180500	103103874	1741	1741	1741	1741	0
125	20231213	180400	103103874	1741	1741	1741	1741	0
126	20231213	180300	103103874	1741	1741	1741	1741	0
127	20231213	180200	103103874	1741	1741	1741	1741	0
128	20231213	180100	103103874	1741	1741	1741	1741	0
129	20231213	180000	103103874	1741	1741	1741	1741	0
130	20231213	175900	103103874	1741	1741	1741	1741	0
131	20231213	175800	103103874	1741	1741	1741	1741	0
132	20231213	175700	103103874	1741	1741	1741	1741	0
133	20231213	175600	103103874	1741	1741	1741	1741	0
134	20231213	175500	103103874	1741	1741	1741	1741	0
135	20231213	175400	103103874	1741	1741	1741	1741	0
136	20231213	175300	103103874	1741	1741	1741	1741	0
137	20231213	175200	103103874	1741	1741	1741	1741	0
138	20231213	175100	103103874	1741	1741	1741	1741	0
139	20231213	175000	103103874	1741	1741	1741	1741	0
140	20231213	174900	103103874	1741	1741	1741	1741	0
141	20231213	174800	103103874	1741	1741	1741	1741	0
142	20231213	174700	103103874	1741	1741	1741	1741	0
143	20231213	174600	103103874	1741	1741	1741	1741	0
144	20231213	174500	103103874	1741	1741	1741	1741	0
145	20231213	174400	103103874	1741	1741	1741	1741	0
146	20231213	174300	103103874	1741	1741	1741	1741	0
147	20231213	174200	103103874	1741	1741	1741	1741	0
148	20231213	174100	103103874	1741	1741	1741	1741	0
149	20231213	174000	103103874	1741	1741	1741	1741	0
150	20231213	173900	103103874	1741	1741	1741	1741	0
151	20231213	173800	103103874	1741	1741	1741	1741	0
152	20231213	173700	103103874	1741	1741	1741	1741	540
153	20231213	173600	103103874	1741	1741	1741	1741	0
154	20231213	173500	103103874	1741	1741	1741	1741	0
155	20231213	173400	103103874	1741	1741	1741	1741	0
156	20231213	173300	103103874	1741	1741	1741	1741	0
157	20231213	173200	103103874	1741	1741	1741	1741	0
158	20231213	173100	103103874	1741	1741	1741	1741	0
159	20231213	173000	103103874	1741	1741	1741	1741	0
160	20231213	172900	103103874	1741	1741	1741	1741	0
161	20231213	172800	103103874	1741	1741	1741	1741	0
162	20231213	172700	103103874	1741	1741	1741	1741	0
163	20231213	172600	103103874	1741	1741	1741	1741	0
164	20231213	172500	103103874	1741	1741	1741	1741	0
165	20231213	172400	103103874	1741	1741	1741	1741	0
166	20231213	172300	103103874	1741	1741	1741	1741	0
167	20231213	172200	103103874	1741	1741	1741	1741	0
168	20231213	172100	103103874	1741	1741	1741	1741	0
169	20231213	172000	103103874	1741	1741	1741	1741	0
170	20231213	171900	103103874	1741	1741	1741	1741	0
171	20231213	171800	103103874	1741	1741	1741	1741	0
172	20231213	171700	103103874	1741	1741	1741	1741	0
173	20231213	171600	103103874	1741	1741	1741	1741	0
174	20231213	171500	103103874	1741	1741	1741	1741	0
175	20231213	171400	103103874	1741	1741	1741	1741	0
176	20231213	171300	103103874	1741	1741	1741	1741	0
177	20231213	171200	103103874	1741	1741	1741	1741	0
178	20231213	171100	103103874	1741	1741	1741	1741	0
179	20231213	171000	103103874	1741	1741	1741	1741	0
180	20231213	170900	103103874	1741	1741	1741	1741	0
181	20231213	170800	103103874	1741	1741	1741	1741	0
182	20231213	170700	103103874	1741	1741	1741	1741	540
183	20231213	170600	103103874	1741	1741	1741	1741	0
184	20231213	170500	103103874	1741	1741	1741	1741	0
185	20231213	170400	103103874	1741	1741	1741	1741	0
186	20231213	170300	103103874	1741	1741	1741	1741	0
187	20231213	170200	103103874	1741	1741	1741	1741	0
188	20231213	170100	103103874	1741	1741	1741	1741	0
189	20231213	170000	103103874	1741	1741	1741	1741	0
190	20231213	165900	103103874	1741	1741	1741	1741	0
191	20231213	165800	103103874	1741	1741	1741	1741	0
192	20231213	165700	103103874	1741	1741	1741	1741	0
193	20231213	165600	103103874	1741	1741	1741	1741	0
194	20231213	165500	103103874	1741	1741	1741	1741	0
195	20231213	165400	103103874	1741	1741	1741	1741	0
196	20231213	165300	103103874	1741	1741	1741	1741	0
197	20231213	165200	103103874	1741	1741	1741	1741	0
198	20231213	165100	103103874	1741	1741	1741	1741	0
199	20231213	165000	103103874	1741	1741	1741	1741	0
200	20231213	164900	103103874	1741	1741	1741	1741	0
201	20231213	164800	103103874	1741	1741	1741	1741	0
202	20231213	164700	103103874	1741	1741	1741	1741	0
203	20231213	164600	103103874	1741	1741	1741	1741	0
204	20231213	164500	103103874	1741	1741	1741	1741	0
205	20231213	164400	103103874	1741	1741	1741	1741	0
206	20231213	164300	103103874	1741	1741	1741	1741	0
207	20231213	164200	103103874	1741	1741	1741	1741	0
208	20231213	164100	103103874	1741	1741	1741	1741	0
209	20231213	164000	103103874	1741	1741	1741	1741	0
210	20231213	163900	103103874	1741	1741	1741	1741	0
211	20231213	163800	103103874	1741	1741	1741	1741	0
212	20231213	163700	103103874	1741	1741	1741	1741	540
213	20231213	163600	103103874	1741	1741	1741	1741	0
214	20231213	163500	103103874	1741	1741	1741	1741	0
215	20231213	163400	103103874	1741	1741	1741	1741	0
216	20231213	163300	103103874	1741	1741	1741	1741	0
217	20231213	163200	103103874	1741	1741	1741	1741	0
218	20231213	163100	103103874	1741	1741	1741	1741	0
219	20231213	163000	103103874	1741	1741	1741	1741	0
220	20231213	162900	103103874	1741	1741	1741	1741	0
221	20231213	162800	103103874	1741	1741	1741	1741	0
222	20231213	162700	103103874	1741	1741	1741	1741	0
223	20231213	162600	103103874	1741	1741	1741	1741	0
224	20231213	162500	103103874	1741	1741	1741	1741	0
225	20231213	162400	103103874	1741	1741	1741	1741	0
226	20231213	162300	103103874	1741	1741	1741	1741	0
227	20231213	162200	103103874	1741	1741	1741	1741	0
228	20231213	162100	103103874	1741	1741	1741	1741	0
229	20231213	162000	103103874	1741	1741	1741	1741	0
230	20231213	161900	103103874	1741	1741	1741	1741	0
231	20231213	161800	103103874	1741	1741	1741	1741	0
232	20231213	161700	103103874	1741	1741	1741	1741	0
233	20231213	161600	103103874	1741	1741	1741	1741	0
234	20231213	161500	103103874	1741	1741	1741	1741	0
235	20231213	161400	103103874	1741	1741	1741	1741	0
236	20231213	161300	103103874	1741	1741	1741	1741	0
237	20231213	161200	103103874	1741	1741	1741	1741	0
238	20231213	161100	103103874	1741	1741	1741	1741	0
239	20231213	161000	103103874	1741	1741	1741	1741	0
240	20231213	160900	103103874	1741	1741	1741	1741	0
241	20231213	160800	103103874	1741	1741	1741	1741	0
242	20231213	160700	103103874	1741	1741	1741	1741	540
243	20231213	160600	103103874	1741	1741	1741	1741	0
244	20231213	160500	103103874	1741	1741	1741	1741	0
245	20231213	160400	103103874	1741	1741	1741	1741	0
246	20231213	160300	103103874	1741	1741	1741	1741	0
247	20231213	160200	103103874	1741	1741	1741	1741	0
248	20231213	160100	103103874	1741	1741	1741	1741	0
249	20231213	160000	103103874	1741	1741	1741	1741	0
250	20231213	155900	103103874	1741	1741	1741	1741	0
251	20231213	155800	103103874	1741	1741	1741	1741	0
252	20231213	155700	103103874	1741	1741	1741	1741	0
253	20231213	155600	103103874	1741	1741	1741	1741	0
254	20231213	155500	103103874	1741	1741	1741	1741	0
255	20231213	155400	103103874	1741	1741	1741	1741	0
256	20231213	155300	103103874	1741	1741	1741	1741	0
257	20231213	155200	103103874	1741	1741	1741	1741	0
258	20231213	155100	103103874	1741	1741	1741	1741	0
259	20231213	155000	103103874	1741	1741	1741	1741	0
260	20231213	154900	103103874	1741	1741	1741	1741	0
261	20231213	154800	103103874	1741	1741	1741	1741	0
262	20231213	154700	103103874	1741	1741	1741	1741	0
263	20231213	154600	103103874	1741	1741	1741	1741	0
264	20231213	154500	103103874	1741	1741	1741	1741	0
265	20231213	154400	103103874	1741	1741	1741	1741	0
266	20231213	154300	103103874	1741	1741	1741	1741	0
267	20231213	154200	103103874	1741	1741	1741	1741	0
268	20231213	154100	103103874	1741	1741	1741	1741	0
269	20231213	154000	103103874	1741	1741	1741	1741	0
270	20231213	153900	103103874	1741	1741	1741	1741	0
271	20231213	153800	103103874	1741	1741	1741	1741	0
272	20231213	153700	103103874	1741	1741	1741	1741	540
273	20231213	153600	103103874	1741	1741	1741	1741	0
274	20231213	153500	103103874	1741	1741	1741	1741	0
275	20231213	153400	103103874	1741	1741	1741	1741	0
276	20231213	153300	103103874	1741	1741	1741	1741	0
277	20231213	153200	103103874	1741	1741	1741	1741	0
278	20231213	153100	103103874	1741	1741	1741	1741	0
279	20231213	153000	103103874	1741	1741	1741	1741	540
280	20231213	152900	102163734	1746	1746	1746	1746	0
281	20231213	152800	102163734	1746	1746	1746	1746	0
282	20231213	152700	102163734	1746	1746	1746	1746	0
283	20231213	152600	102163734	1746	1746	1746	1746	0
284	20231213	152500	102163734	1746	1746	1746	1746	0
285	20231213	152400	102163734	1746	1746	1746	1746	0
286	20231213	152300	102163734	1746	1746	1746	1746	0
287	20231213	152200	102163734	1746	1746	1746	1746	0
288	20231213	152100	102163734	1746	1746	1746	1746	0
289	20231213	152000	102163734	1746	1746	1746	1746	0
290	20231213	151900	102163734	1746	1746	1747	1745	17
291	20231213	151800	102134049	1747	1746	1747	1745	44
292	20231213	151700	102057185	1747	1744	1747	1744	73
293	20231213	151600	101929665	1747	1745	1747	1745	5
294	20231213	151500	101920934	1747	1746	1747	1746	84
295	20231213	151400	101774189	1747	1746	1747	1746	68
296	20231213	151300	101655398	1747	1746	1747	1746	5
297	20231213	151200	101646667	1747	1742	1747	1742	86
298	20231213	151100	101496532	1743	1741	1743	1741	31
299	20231213	151000	101442526	1741	1740	1741	1740	33
300	20231213	150900	101385084	1740	1740	1740	1740	5
301	20231213	150800	101376384	1740	1740	1740	1740	5
302	20231213	150700	101367684	1739	1739	1739	1739	5
303	20231213	150600	101358989	1739	1739	1739	1739	5
304	20231213	150500	101350294	1738	1738	1738	1738	5
305	20231213	150400	101341604	1738	1737	1738	1737	5
306	20231213	150300	101332915	1737	1737	1737	1737	5
307	20231213	150200	101324230	1736	1740	1741	1736	213
308	20231213	150100	100953650	1747	1744	1747	1744	69
309	20231213	150000	100833116	1747	1745	1747	1745	5
310	20231213	145900	100824385	1747	1747	1747	1747	5
311	20231213	145800	100815650	1748	1748	1748	1748	199
312	20231213	145700	100467798	1748	1748	1748	1748	5
313	20231213	145600	100459058	1749	1748	1749	1748	5
314	20231213	145500	100450314	1749	1748	1749	1748	5
315	20231213	145400	100441571	1749	1748	1749	1748	5
316	20231213	145300	100432828	1749	1750	1750	1749	73
317	20231213	145200	100305141	1750	1750	1750	1750	0
318	20231213	145100	100305141	1750	1750	1750	1750	5
319	20231213	145000	100296391	1750	1750	1750	1750	5
320	20231213	144900	100287641	1750	1750	1750	1750	5
321	20231213	144800	100278891	1750	1750	1750	1750	5
322	20231213	144700	100270141	1736	1750	1750	1736	805
323	20231213	144600	98872287	1750	1750	1750	1750	5
324	20231213	144500	98863537	1750	1750	1750	1750	5
325	20231213	144400	98854787	1750	1750	1750	1750	5
326	20231213	144300	98846037	1750	1750	1750	1750	5
327	20231213	144200	98837287	1751	1745	1751	1745	1151
328	20231213	144100	96823447	1745	1745	1745	1745	5
329	20231213	144000	96814722	1736	1747	1747	1736	4015
330	20231213	143900	89842995	1748	1751	1751	1748	2385
331	20231213	143800	85669207	1751	1751	1751	1751	0
332	20231213	143700	85669207	1751	1751	1751	1751	5
333	20231213	143600	85660452	1751	1751	1751	1751	0
334	20231213	143500	85660452	1751	1751	1751	1751	0
335	20231213	143400	85660452	1751	1751	1751	1751	5
336	20231213	143300	85651697	1751	1751	1751	1751	5
337	20231213	143200	85642942	1751	1751	1751	1751	5
338	20231213	143100	85634187	1752	1752	1752	1752	140
339	20231213	143000	85388907	1752	1752	1752	1752	5
340	20231213	142900	85380147	1752	1752	1752	1752	5
341	20231213	142800	85371387	1754	1752	1754	1752	195
342	20231213	142700	85029367	1753	1753	1753	1753	464
343	20231213	142600	84215975	1753	1754	1754	1753	68
344	20231213	142500	84096708	1753	1753	1753	1753	5
345	20231213	142400	84087943	1753	1753	1753	1753	5
346	20231213	142300	84079178	1753	1753	1753	1753	5
347	20231213	142200	84070413	1754	1753	1754	1753	205
348	20231213	142100	83710848	1753	1753	1753	1753	5
349	20231213	142000	83702083	1753	1753	1753	1753	5
350	20231213	141900	83693318	1753	1754	1754	1753	142
351	20231213	141800	83444275	1753	1753	1753	1753	5
352	20231213	141700	83435510	1753	1753	1753	1753	5
353	20231213	141600	83426745	1753	1753	1753	1753	6
354	20231213	141500	83416227	1754	1753	1754	1753	64
355	20231213	141400	83303977	1753	1753	1753	1753	0
356	20231213	141300	83303977	1753	1753	1753	1753	0
357	20231213	141200	83303977	1753	1753	1753	1753	6
358	20231213	141100	83293459	1753	1754	1754	1753	65
359	20231213	141000	83179455	1754	1754	1754	1754	0
360	20231213	140900	83179455	1754	1754	1754	1754	4
361	20231213	140800	83172439	1754	1754	1754	1754	8
362	20231213	140700	83158407	1754	1754	1754	1754	0
363	20231213	140600	83158407	1754	1754	1754	1754	60
364	20231213	140500	83053167	1752	1752	1752	1752	16
365	20231213	140400	83025135	1753	1753	1753	1753	0
366	20231213	140300	83025135	1753	1753	1753	1753	28
367	20231213	140200	82976051	1753	1753	1753	1753	0
368	20231213	140100	82976051	1753	1753	1753	1753	0
369	20231213	140000	82976051	1753	1753	1753	1753	0
370	20231213	135900	82976051	1753	1753	1753	1753	0
371	20231213	135800	82976051	1753	1753	1753	1753	254
372	20231213	135700	82530789	1753	1753	1753	1753	0
373	20231213	135600	82530789	1753	1753	1753	1753	0
374	20231213	135500	82530789	1753	1753	1753	1753	0
375	20231213	135400	82530789	1753	1753	1753	1753	62
376	20231213	135300	82422103	1753	1753	1753	1753	0
377	20231213	135200	82422103	1753	1753	1753	1753	0
378	20231213	135100	82422103	1753	1753	1753	1753	0
379	20231213	135000	82422103	1753	1753	1753	1753	12564
380	20231213	134900	60397411	1753	1753	1753	1753	1
381	20231213	134800	60395658	1754	1754	1754	1754	0
382	20231213	134700	60395658	1754	1754	1754	1754	0
383	20231213	134600	60395658	1754	1754	1754	1754	0
384	20231213	134500	60395658	1754	1754	1754	1754	0
385	20231213	134400	60395658	1754	1754	1754	1754	0
386	20231213	134300	60395658	1754	1754	1754	1754	0
387	20231213	134200	60395658	1754	1754	1754	1754	200
388	20231213	134100	60044858	1754	1754	1754	1754	0
389	20231213	134000	60044858	1754	1754	1754	1754	0
390	20231213	133900	60044858	1754	1754	1754	1754	0
391	20231213	133800	60044858	1754	1754	1754	1754	0
392	20231213	133700	60044858	1754	1754	1754	1754	62
393	20231213	133600	59936110	1754	1753	1754	1753	1640
394	20231213	133500	57061050	1754	1754	1754	1754	0
395	20231213	133400	57061050	1754	1754	1754	1754	0
396	20231213	133300	57061050	1754	1754	1754	1754	0
397	20231213	133200	57061050	1754	1754	1754	1754	0
398	20231213	133100	57061050	1754	1753	1754	1753	875
399	20231213	133000	55527119	1753	1753	1753	1753	186
400	20231213	132900	55201061	1754	1754	1754	1754	1
401	20231213	132800	55199307	1754	1754	1754	1754	0
402	20231213	132700	55199307	1754	1754	1754	1754	0
403	20231213	132600	55199307	1754	1754	1754	1754	0
404	20231213	132500	55199307	1754	1754	1754	1754	0
405	20231213	132400	55199307	1754	1754	1754	1754	0
406	20231213	132300	55199307	1754	1754	1754	1754	0
407	20231213	132200	55199307	1754	1754	1754	1754	0
408	20231213	132100	55199307	1754	1754	1754	1754	0
409	20231213	132000	55199307	1754	1754	1754	1754	1260
410	20231213	131900	52989267	1755	1755	1755	1755	0
411	20231213	131800	52989267	1755	1755	1755	1755	0
412	20231213	131700	52989267	1755	1755	1755	1755	0
413	20231213	131600	52989267	1755	1755	1755	1755	23
414	20231213	131500	52948902	1755	1755	1755	1755	311
415	20231213	131400	52403097	1755	1755	1755	1755	0
416	20231213	131300	52403097	1755	1755	1755	1755	0
417	20231213	131200	52403097	1755	1755	1755	1755	0
418	20231213	131100	52403097	1755	1755	1755	1755	0
419	20231213	131000	52403097	1755	1755	1755	1755	0
420	20231213	130900	52403097	1755	1755	1755	1755	3
421	20231213	130800	52397832	1754	1754	1754	1754	0
422	20231213	130700	52397832	1754	1754	1754	1754	1
423	20231213	130600	52396078	1755	1755	1755	1755	0
424	20231213	130500	52396078	1755	1754	1755	1754	1259
425	20231213	130400	50187395	1754	1754	1754	1754	0
426	20231213	130300	50187395	1754	1754	1754	1754	0
427	20231213	130200	50187395	1754	1754	1754	1754	0
428	20231213	130100	50187395	1754	1754	1754	1754	1
429	20231213	130000	50185641	1755	1755	1755	1755	0
430	20231213	125900	50185641	1755	1755	1755	1755	0
431	20231213	125800	50185641	1755	1755	1755	1755	0
432	20231213	125700	50185641	1755	1755	1755	1755	0
433	20231213	125600	50185641	1755	1753	1755	1753	1066
434	20231213	125500	48316819	1753	1753	1753	1753	0
435	20231213	125400	48316819	1753	1754	1754	1753	930
436	20231213	125300	46685631	1755	1755	1755	1755	0
437	20231213	125200	46685631	1755	1755	1755	1755	0
438	20231213	125100	46685631	1755	1755	1755	1755	0
439	20231213	125000	46685631	1755	1755	1755	1755	0
440	20231213	124900	46685631	1755	1755	1755	1755	0
441	20231213	124800	46685631	1755	1755	1755	1755	0
442	20231213	124700	46685631	1755	1755	1755	1755	0
443	20231213	124600	46685631	1755	1755	1755	1755	0
444	20231213	124500	46685631	1755	1755	1755	1755	0
445	20231213	124400	46685631	1755	1755	1755	1755	0
446	20231213	124300	46685631	1755	1755	1755	1754	38
447	20231213	124200	46618944	1755	1755	1755	1755	53
448	20231213	124100	46525929	1756	1756	1756	1756	0
449	20231213	124000	46525929	1756	1756	1756	1756	0
450	20231213	123900	46525929	1756	1756	1756	1756	0
451	20231213	123800	46525929	1756	1756	1756	1756	0
452	20231213	123700	46525929	1756	1756	1756	1756	405
453	20231213	123600	45814749	1755	1755	1755	1755	10
454	20231213	123500	45797199	1754	1754	1754	1754	0
455	20231213	123400	45797199	1754	1754	1754	1754	0
456	20231213	123300	45797199	1754	1754	1754	1754	0
457	20231213	123200	45797199	1754	1755	1755	1754	511
458	20231213	123100	44900417	1756	1756	1756	1756	0
459	20231213	123000	44900417	1756	1756	1756	1756	0
460	20231213	122900	44900417	1756	1756	1756	1756	0
461	20231213	122800	44900417	1756	1756	1756	1756	0
462	20231213	122700	44900417	1756	1756	1756	1756	0
463	20231213	122600	44900417	1756	1756	1756	1756	0
464	20231213	122500	44900417	1756	1756	1756	1756	0
465	20231213	122400	44900417	1756	1756	1756	1756	0
466	20231213	122300	44900417	1756	1756	1756	1756	0
467	20231213	122200	44900417	1756	1756	1756	1756	0
468	20231213	122100	44900417	1756	1756	1756	1756	14
469	20231213	122000	44875833	1756	1756	1756	1756	0
470	20231213	121900	44875833	1756	1756	1756	1756	0
471	20231213	121800	44875833	1756	1756	1756	1756	0
472	20231213	121700	44875833	1756	1756	1756	1756	0
473	20231213	121600	44875833	1756	1756	1756	1756	0
474	20231213	121500	44875833	1756	1756	1756	1756	0
475	20231213	121400	44875833	1756	1756	1756	1756	100
476	20231213	121300	44700233	1755	1755	1755	1755	0
477	20231213	121200	44700233	1755	1755	1755	1755	0
478	20231213	121100	44700233	1755	1755	1755	1755	0
479	20231213	121000	44700233	1755	1756	1756	1755	169
480	20231213	120900	44403551	1756	1757	1757	1756	253
481	20231213	120800	43959069	1757	1757	1757	1757	0
482	20231213	120700	43959069	1757	1757	1757	1757	0
483	20231213	120600	43959069	1757	1757	1757	1757	520
484	20231213	120500	43045429	1758	1758	1758	1758	33
485	20231213	120400	42987415	1758	1758	1758	1758	0
486	20231213	120300	42987415	1758	1758	1758	1758	113
487	20231213	120200	42788761	1758	1758	1758	1758	0
488	20231213	120100	42788761	1758	1758	1758	1758	0
489	20231213	120000	42788761	1758	1758	1758	1758	0
490	20231213	115900	42788761	1758	1758	1758	1758	28
491	20231213	115800	42739537	1758	1758	1758	1758	287
492	20231213	115700	42234991	1758	1758	1758	1758	188
493	20231213	115600	41904487	1757	1757	1757	1757	101
494	20231213	115500	41727030	1756	1756	1756	1756	0
495	20231213	115400	41727030	1756	1756	1756	1756	139
496	20231213	115300	41482946	1757	1757	1757	1757	0
497	20231213	115200	41482946	1757	1757	1757	1757	20
498	20231213	115100	41447806	1757	1757	1757	1757	0
499	20231213	115000	41447806	1757	1757	1757	1757	0
500	20231213	114900	41447806	1757	1757	1757	1757	55
501	20231213	114800	41351171	1756	1756	1756	1756	0
502	20231213	114700	41351171	1756	1756	1756	1756	0
503	20231213	114600	41351171	1756	1756	1756	1756	0
504	20231213	114500	41351171	1756	1756	1756	1756	107
505	20231213	114400	41163279	1756	1756	1756	1756	103
506	20231213	114300	40982411	1757	1757	1757	1757	0
507	20231213	114200	40982411	1757	1757	1757	1757	0
508	20231213	114100	40982411	1757	1757	1757	1757	0
509	20231213	114000	40982411	1757	1757	1757	1757	56
510	20231213	113900	40884019	1756	1756	1756	1756	0
511	20231213	113800	40884019	1756	1756	1756	1756	0
512	20231213	113700	40884019	1756	1756	1756	1756	2
513	20231213	113600	40880507	1756	1757	1757	1756	31
514	20231213	113500	40826070	1757	1757	1757	1757	0
515	20231213	113400	40826070	1757	1757	1757	1757	0
516	20231213	113300	40826070	1757	1757	1757	1757	0
517	20231213	113200	40826070	1757	1757	1757	1757	0
518	20231213	113100	40826070	1757	1757	1757	1757	0
519	20231213	113000	40826070	1757	1757	1757	1757	68
520	20231213	112900	40706594	1757	1757	1757	1757	0
521	20231213	112800	40706594	1757	1759	1759	1757	623
522	20231213	112700	39611330	1760	1760	1760	1760	0
523	20231213	112600	39611330	1760	1760	1760	1760	0
524	20231213	112500	39611330	1760	1760	1760	1760	0
525	20231213	112400	39611330	1760	1760	1760	1760	0
526	20231213	112300	39611330	1760	1760	1760	1760	3
527	20231213	112200	39606050	1760	1760	1760	1760	0
528	20231213	112100	39606050	1760	1760	1760	1760	0
529	20231213	112000	39606050	1760	1761	1761	1760	500
530	20231213	111900	38725770	1762	1762	1762	1762	0
531	20231213	111800	38725770	1762	1762	1762	1762	0
532	20231213	111700	38725770	1762	1762	1762	1762	100
533	20231213	111600	38549570	1761	1761	1761	1761	0
534	20231213	111500	38549570	1761	1761	1761	1761	0
535	20231213	111400	38549570	1761	1761	1761	1761	0
536	20231213	111300	38549570	1761	1761	1761	1761	0
537	20231213	111200	38549570	1761	1761	1761	1761	32
538	20231213	111100	38493218	1762	1762	1762	1762	0
539	20231213	111000	38493218	1762	1762	1762	1762	822
540	20231213	110900	37044854	1763	1763	1763	1763	0
541	20231213	110800	37044854	1763	1763	1763	1763	0
542	20231213	110700	37044854	1763	1763	1763	1763	0
543	20231213	110600	37044854	1763	1763	1763	1763	0
544	20231213	110500	37044854	1763	1763	1763	1763	0
545	20231213	110400	37044854	1763	1763	1763	1763	0
546	20231213	110300	37044854	1763	1763	1763	1763	0
547	20231213	110200	37044854	1763	1763	1763	1763	0
548	20231213	110100	37044854	1763	1763	1763	1763	0
549	20231213	110000	37044854	1763	1763	1763	1763	4
550	20231213	105900	37037802	1763	1763	1763	1763	0
551	20231213	105800	37037802	1763	1763	1763	1763	0
552	20231213	105700	37037802	1763	1763	1763	1763	0
553	20231213	105600	37037802	1763	1763	1763	1763	0
554	20231213	105500	37037802	1763	1763	1763	1763	56
555	20231213	105400	36939074	1763	1763	1763	1763	0
556	20231213	105300	36939074	1763	1762	1763	1762	32
557	20231213	105200	36882673	1762	1762	1762	1762	10
558	20231213	105100	36865053	1762	1762	1762	1762	0
559	20231213	105000	36865053	1762	1760	1762	1760	1136
560	20231213	104900	34865685	1759	1759	1759	1759	1
561	20231213	104800	34863926	1758	1758	1758	1758	0
562	20231213	104700	34863926	1758	1758	1758	1758	0
563	20231213	104600	34863926	1758	1758	1758	1758	0
564	20231213	104500	34863926	1758	1758	1758	1758	0
565	20231213	104400	34863926	1758	1758	1758	1758	0
566	20231213	104300	34863926	1758	1758	1758	1758	4
567	20231213	104200	34856894	1758	1758	1758	1758	2
568	20231213	104100	34853378	1758	1759	1759	1758	7
569	20231213	104000	34841067	1760	1760	1760	1760	18
570	20231213	103900	34809387	1758	1758	1758	1758	0
571	20231213	103800	34809387	1758	1758	1758	1758	0
572	20231213	103700	34809387	1758	1758	1758	1758	0
573	20231213	103600	34809387	1758	1758	1758	1758	0
574	20231213	103500	34809387	1758	1758	1758	1758	0
575	20231213	103400	34809387	1758	1758	1758	1758	0
576	20231213	103300	34809387	1758	1758	1758	1758	0
577	20231213	103200	34809387	1758	1760	1760	1758	2122
578	20231213	103100	31078071	1760	1760	1760	1760	0
579	20231213	103000	31078071	1760	1760	1760	1760	1
580	20231213	102900	31076311	1759	1759	1759	1759	0
581	20231213	102800	31076311	1759	1759	1759	1759	0
582	20231213	102700	31076311	1759	1759	1759	1759	0
583	20231213	102600	31076311	1759	1759	1759	1759	229
584	20231213	102500	30673500	1758	1758	1758	1758	406
585	20231213	102400	29959752	1758	1759	1759	1758	3
586	20231213	102300	29954477	1758	1758	1758	1758	0
587	20231213	102200	29954477	1758	1758	1758	1758	0
588	20231213	102100	29954477	1758	1758	1758	1758	1
589	20231213	102000	29952719	1758	1758	1758	1758	0
590	20231213	101900	29952719	1758	1758	1758	1758	0
591	20231213	101800	29952719	1758	1758	1758	1758	1
592	20231213	101700	29950961	1758	1758	1758	1758	0
593	20231213	101600	29950961	1758	1758	1758	1758	351
594	20231213	101500	29333903	1759	1759	1759	1759	0
595	20231213	101400	29333903	1759	1759	1759	1759	0
596	20231213	101300	29333903	1759	1759	1759	1759	0
597	20231213	101200	29333903	1759	1759	1759	1759	0
598	20231213	101100	29333903	1759	1759	1759	1759	0
599	20231213	101000	29333903	1759	1759	1759	1759	139
600	20231213	100900	29089402	1760	1760	1760	1760	0
601	20231213	100800	29089402	1760	1760	1760	1760	330
602	20231213	100700	28508602	1760	1760	1760	1760	0
603	20231213	100600	28508602	1760	1760	1760	1760	337
604	20231213	100500	27915482	1760	1760	1760	1760	0
605	20231213	100400	27915482	1760	1760	1760	1760	2
606	20231213	100300	27911962	1760	1760	1760	1760	100
607	20231213	100200	27735962	1760	1760	1760	1760	600
608	20231213	100100	26679962	1760	1760	1760	1760	100
609	20231213	100000	26503962	1758	1758	1758	1758	0
610	20231213	095900	26503962	1758	1758	1758	1758	0
611	20231213	095800	26503962	1758	1758	1758	1758	0
612	20231213	095700	26503962	1758	1758	1758	1758	0
613	20231213	095600	26503962	1758	1758	1758	1758	114
614	20231213	095500	26303550	1759	1758	1759	1758	168
615	20231213	095400	26008106	1758	1758	1758	1758	118
616	20231213	095300	25800662	1759	1759	1759	1759	0
617	20231213	095200	25800662	1759	1759	1759	1759	0
618	20231213	095100	25800662	1759	1760	1760	1759	233
619	20231213	095000	25390583	1760	1760	1760	1760	0
620	20231213	094900	25390583	1760	1760	1760	1760	60
621	20231213	094800	25284983	1761	1761	1761	1761	0
622	20231213	094700	25284983	1761	1761	1761	1761	200
623	20231213	094600	24932783	1763	1763	1763	1763	0
624	20231213	094500	24932783	1763	1762	1763	1762	80
625	20231213	094400	24791822	1761	1761	1761	1761	0
626	20231213	094300	24791822	1761	1761	1761	1761	104
627	20231213	094200	24608678	1761	1761	1761	1761	0
628	20231213	094100	24608678	1761	1761	1761	1761	1
629	20231213	094000	24606917	1761	1761	1761	1761	6
630	20231213	093900	24596351	1762	1762	1762	1762	200
631	20231213	093800	24243951	1762	1762	1762	1762	0
632	20231213	093700	24243951	1762	1763	1763	1762	631
633	20231213	093600	23132099	1763	1763	1763	1763	0
634	20231213	093500	23132099	1763	1763	1763	1763	0
635	20231213	093400	23132099	1763	1763	1763	1763	3
636	20231213	093300	23126810	1760	1760	1760	1760	2
637	20231213	093200	23123290	1760	1760	1760	1760	70
638	20231213	093100	23000090	1760	1763	1763	1760	28
639	20231213	093000	22950801	1764	1764	1764	1764	1
640	20231213	092900	22949037	1765	1765	1765	1765	0
641	20231213	092800	22949037	1765	1765	1765	1765	0
642	20231213	092700	22949037	1765	1765	1765	1765	0
643	20231213	092600	22949037	1765	1767	1767	1765	60
644	20231213	092500	22843130	1768	1768	1768	1768	11
645	20231213	092400	22823682	1768	1768	1768	1768	0
646	20231213	092300	22823682	1768	1768	1768	1768	0
647	20231213	092200	22823682	1768	1768	1768	1768	0
648	20231213	092100	22823682	1768	1768	1768	1768	100
649	20231213	092000	22646882	1768	1767	1769	1767	1028
650	20231213	091900	20828680	1761	1761	1761	1761	0
651	20231213	091800	20828680	1761	1762	1762	1761	1255
652	20231213	091700	18618615	1760	1760	1760	1760	0
653	20231213	091600	18618615	1760	1760	1760	1760	124
654	20231213	091500	18400375	1768	1768	1768	1768	0
655	20231213	091400	18400375	1768	1768	1768	1768	0
656	20231213	091300	18400375	1768	1769	1769	1768	1247
657	20231213	091200	16194671	1769	1771	1771	1769	153
658	20231213	091100	15923874	1771	1769	1771	1769	163
659	20231213	091000	15635203	1769	1769	1769	1769	130
660	20231213	090900	15405233	1771	1771	1775	1771	423
661	20231213	090800	14655427	1771	1771	1771	1771	35
662	20231213	090700	14593442	1772	1772	1772	1772	0
663	20231213	090600	14593442	1772	1769	1772	1769	215
664	20231213	090500	14212471	1772	1772	1772	1771	332
665	20231213	090400	13624174	1772	1768	1772	1768	301
666	20231213	090300	13091202	1768	1768	1768	1768	57
667	20231213	090200	12990426	1768	1769	1770	1754	1122
668	20231213	090100	11005856	1770	1759	1770	1759	1664
669	20231213	090000	8062047	1753	1753	1753	1753	4599