KissMeData/121850/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201200	70578367	1390	1390	1390	1390	2715
3	20231214	201100	70578367	1390	1390	1390	1390	0
4	20231214	201000	70578367	1390	1390	1390	1390	0
5	20231214	200900	70578367	1390	1390	1390	1390	0
6	20231214	200800	70578367	1390	1390	1390	1390	0
7	20231214	200700	70578367	1390	1390	1390	1390	0
8	20231214	200600	70578367	1390	1390	1390	1390	0
9	20231214	200500	70578367	1390	1390	1390	1390	0
10	20231214	200400	70578367	1390	1390	1390	1390	0
11	20231214	200300	70578367	1390	1390	1390	1390	0
12	20231214	200200	70578367	1390	1390	1390	1390	0
13	20231214	200100	70578367	1390	1390	1390	1390	0
14	20231214	200000	70578367	1390	1390	1390	1390	0
15	20231214	195900	70578367	1390	1390	1390	1390	0
16	20231214	195800	70578367	1390	1390	1390	1390	0
17	20231214	195700	70578367	1390	1390	1390	1390	0
18	20231214	195600	70578367	1390	1390	1390	1390	0
19	20231214	195500	70578367	1390	1390	1390	1390	0
20	20231214	195400	70578367	1390	1390	1390	1390	0
21	20231214	195300	70578367	1390	1390	1390	1390	0
22	20231214	195200	70578367	1390	1390	1390	1390	0
23	20231214	195100	70578367	1390	1390	1390	1390	0
24	20231214	195000	70578367	1390	1390	1390	1390	0
25	20231214	194900	70578367	1390	1390	1390	1390	0
26	20231214	194800	70578367	1390	1390	1390	1390	0
27	20231214	194700	70578367	1390	1390	1390	1390	0
28	20231214	194600	70578367	1390	1390	1390	1390	0
29	20231214	194500	70578367	1390	1390	1390	1390	0
30	20231214	194400	70578367	1390	1390	1390	1390	0
31	20231214	194300	70578367	1390	1390	1390	1390	0
32	20231214	194200	70578367	1390	1390	1390	1390	2715
33	20231214	194100	70578367	1390	1390	1390	1390	0
34	20231214	194000	70578367	1390	1390	1390	1390	0
35	20231214	193900	70578367	1390	1390	1390	1390	0
36	20231214	193800	70578367	1390	1390	1390	1390	0
37	20231214	193700	70578367	1390	1390	1390	1390	0
38	20231214	193600	70578367	1390	1390	1390	1390	0
39	20231214	193500	70578367	1390	1390	1390	1390	0
40	20231214	193400	70578367	1390	1390	1390	1390	0
41	20231214	193300	70578367	1390	1390	1390	1390	0
42	20231214	193200	70578367	1390	1390	1390	1390	0
43	20231214	193100	70578367	1390	1390	1390	1390	0
44	20231214	193000	70578367	1390	1390	1390	1390	0
45	20231214	192900	70578367	1390	1390	1390	1390	0
46	20231214	192800	70578367	1390	1390	1390	1390	0
47	20231214	192700	70578367	1390	1390	1390	1390	0
48	20231214	192600	70578367	1390	1390	1390	1390	0
49	20231214	192500	70578367	1390	1390	1390	1390	0
50	20231214	192400	70578367	1390	1390	1390	1390	0
51	20231214	192300	70578367	1390	1390	1390	1390	0
52	20231214	192200	70578367	1390	1390	1390	1390	0
53	20231214	192100	70578367	1390	1390	1390	1390	0
54	20231214	192000	70578367	1390	1390	1390	1390	0
55	20231214	191900	70578367	1390	1390	1390	1390	0
56	20231214	191800	70578367	1390	1390	1390	1390	0
57	20231214	191700	70578367	1390	1390	1390	1390	0
58	20231214	191600	70578367	1390	1390	1390	1390	0
59	20231214	191500	70578367	1390	1390	1390	1390	0
60	20231214	191400	70578367	1390	1390	1390	1390	0
61	20231214	191300	70578367	1390	1390	1390	1390	0
62	20231214	191200	70578367	1390	1390	1390	1390	2715
63	20231214	191100	70578367	1390	1390	1390	1390	0
64	20231214	191000	70578367	1390	1390	1390	1390	0
65	20231214	190900	70578367	1390	1390	1390	1390	0
66	20231214	190800	70578367	1390	1390	1390	1390	0
67	20231214	190700	70578367	1390	1390	1390	1390	0
68	20231214	190600	70578367	1390	1390	1390	1390	0
69	20231214	190500	70578367	1390	1390	1390	1390	0
70	20231214	190400	70578367	1390	1390	1390	1390	0
71	20231214	190300	70578367	1390	1390	1390	1390	0
72	20231214	190200	70578367	1390	1390	1390	1390	0
73	20231214	190100	70578367	1390	1390	1390	1390	0
74	20231214	190000	70578367	1390	1390	1390	1390	0
75	20231214	185900	70578367	1390	1390	1390	1390	0
76	20231214	185800	70578367	1390	1390	1390	1390	0
77	20231214	185700	70578367	1390	1390	1390	1390	0
78	20231214	185600	70578367	1390	1390	1390	1390	0
79	20231214	185500	70578367	1390	1390	1390	1390	0
80	20231214	185400	70578367	1390	1390	1390	1390	0
81	20231214	185300	70578367	1390	1390	1390	1390	0
82	20231214	185200	70578367	1390	1390	1390	1390	0
83	20231214	185100	70578367	1390	1390	1390	1390	0
84	20231214	185000	70578367	1390	1390	1390	1390	0
85	20231214	184900	70578367	1390	1390	1390	1390	0
86	20231214	184800	70578367	1390	1390	1390	1390	0
87	20231214	184700	70578367	1390	1390	1390	1390	0
88	20231214	184600	70578367	1390	1390	1390	1390	0
89	20231214	184500	70578367	1390	1390	1390	1390	0
90	20231214	184400	70578367	1390	1390	1390	1390	0
91	20231214	184300	70578367	1390	1390	1390	1390	0
92	20231214	184200	70578367	1390	1390	1390	1390	2715
93	20231214	184100	70578367	1390	1390	1390	1390	0
94	20231214	184000	70578367	1390	1390	1390	1390	0
95	20231214	183900	70578367	1390	1390	1390	1390	0
96	20231214	183800	70578367	1390	1390	1390	1390	0
97	20231214	183700	70578367	1390	1390	1390	1390	0
98	20231214	183600	70578367	1390	1390	1390	1390	0
99	20231214	183500	70578367	1390	1390	1390	1390	0
100	20231214	183400	70578367	1390	1390	1390	1390	0
101	20231214	183300	70578367	1390	1390	1390	1390	0
102	20231214	183200	70578367	1390	1390	1390	1390	0
103	20231214	183100	70578367	1390	1390	1390	1390	0
104	20231214	183000	70578367	1390	1390	1390	1390	0
105	20231214	182900	70578367	1390	1390	1390	1390	0
106	20231214	182800	70578367	1390	1390	1390	1390	0
107	20231214	182700	70578367	1390	1390	1390	1390	0
108	20231214	182600	70578367	1390	1390	1390	1390	0
109	20231214	182500	70578367	1390	1390	1390	1390	0
110	20231214	182400	70578367	1390	1390	1390	1390	0
111	20231214	182300	70578367	1390	1390	1390	1390	0
112	20231214	182200	70578367	1390	1390	1390	1390	0
113	20231214	182100	70578367	1390	1390	1390	1390	0
114	20231214	182000	70578367	1390	1390	1390	1390	0
115	20231214	181900	70578367	1390	1390	1390	1390	0
116	20231214	181800	70578367	1390	1390	1390	1390	0
117	20231214	181700	70578367	1390	1390	1390	1390	0
118	20231214	181600	70578367	1390	1390	1390	1390	0
119	20231214	181500	70578367	1390	1390	1390	1390	0
120	20231214	181400	70578367	1390	1390	1390	1390	0
121	20231214	181300	70578367	1390	1390	1390	1390	0
122	20231214	181200	70578367	1390	1390	1390	1390	2715
123	20231214	181100	70578367	1390	1390	1390	1390	0
124	20231214	181000	70578367	1390	1390	1390	1390	0
125	20231214	180900	70578367	1390	1390	1390	1390	0
126	20231214	180800	70578367	1390	1390	1390	1390	0
127	20231214	180700	70578367	1390	1390	1390	1390	0
128	20231214	180600	70578367	1390	1390	1390	1390	0
129	20231214	180500	70578367	1390	1390	1390	1390	0
130	20231214	180400	70578367	1390	1390	1390	1390	0
131	20231214	180300	70578367	1390	1390	1390	1390	0
132	20231214	180200	70578367	1390	1390	1390	1390	0
133	20231214	180100	70578367	1390	1390	1390	1390	0
134	20231214	180000	70578367	1390	1390	1390	1390	0
135	20231214	175900	70578367	1390	1390	1390	1390	0
136	20231214	175800	70578367	1390	1390	1390	1390	0
137	20231214	175700	70578367	1390	1390	1390	1390	0
138	20231214	175600	70578367	1390	1390	1390	1390	0
139	20231214	175500	70578367	1390	1390	1390	1390	0
140	20231214	175400	70578367	1390	1390	1390	1390	0
141	20231214	175300	70578367	1390	1390	1390	1390	0
142	20231214	175200	70578367	1390	1390	1390	1390	0
143	20231214	175100	70578367	1390	1390	1390	1390	0
144	20231214	175000	70578367	1390	1390	1390	1390	0
145	20231214	174900	70578367	1390	1390	1390	1390	0
146	20231214	174800	70578367	1390	1390	1390	1390	0
147	20231214	174700	70578367	1390	1390	1390	1390	0
148	20231214	174600	70578367	1390	1390	1390	1390	0
149	20231214	174500	70578367	1390	1390	1390	1390	0
150	20231214	174400	70578367	1390	1390	1390	1390	0
151	20231214	174300	70578367	1390	1390	1390	1390	0
152	20231214	174200	70578367	1390	1390	1390	1390	2715
153	20231214	174100	70578367	1390	1390	1390	1390	0
154	20231214	174000	70578367	1390	1390	1390	1390	0
155	20231214	173900	70578367	1390	1390	1390	1390	0
156	20231214	173800	70578367	1390	1390	1390	1390	0
157	20231214	173700	70578367	1390	1390	1390	1390	0
158	20231214	173600	70578367	1390	1390	1390	1390	0
159	20231214	173500	70578367	1390	1390	1390	1390	0
160	20231214	173400	70578367	1390	1390	1390	1390	0
161	20231214	173300	70578367	1390	1390	1390	1390	0
162	20231214	173200	70578367	1390	1390	1390	1390	0
163	20231214	173100	70578367	1390	1390	1390	1390	0
164	20231214	173000	70578367	1390	1390	1390	1390	0
165	20231214	172900	70578367	1390	1390	1390	1390	0
166	20231214	172800	70578367	1390	1390	1390	1390	0
167	20231214	172700	70578367	1390	1390	1390	1390	0
168	20231214	172600	70578367	1390	1390	1390	1390	0
169	20231214	172500	70578367	1390	1390	1390	1390	0
170	20231214	172400	70578367	1390	1390	1390	1390	0
171	20231214	172300	70578367	1390	1390	1390	1390	0
172	20231214	172200	70578367	1390	1390	1390	1390	0
173	20231214	172100	70578367	1390	1390	1390	1390	0
174	20231214	172000	70578367	1390	1390	1390	1390	0
175	20231214	171900	70578367	1390	1390	1390	1390	0
176	20231214	171800	70578367	1390	1390	1390	1390	0
177	20231214	171700	70578367	1390	1390	1390	1390	0
178	20231214	171600	70578367	1390	1390	1390	1390	0
179	20231214	171500	70578367	1390	1390	1390	1390	0
180	20231214	171400	70578367	1390	1390	1390	1390	0
181	20231214	171300	70578367	1390	1390	1390	1390	0
182	20231214	171200	70578367	1390	1390	1390	1390	2715
183	20231214	171100	70578367	1390	1390	1390	1390	0
184	20231214	171000	70578367	1390	1390	1390	1390	0
185	20231214	170900	70578367	1390	1390	1390	1390	0
186	20231214	170800	70578367	1390	1390	1390	1390	0
187	20231214	170700	70578367	1390	1390	1390	1390	0
188	20231214	170600	70578367	1390	1390	1390	1390	0
189	20231214	170500	70578367	1390	1390	1390	1390	0
190	20231214	170400	70578367	1390	1390	1390	1390	0
191	20231214	170300	70578367	1390	1390	1390	1390	0
192	20231214	170200	70578367	1390	1390	1390	1390	0
193	20231214	170100	70578367	1390	1390	1390	1390	0
194	20231214	170000	70578367	1390	1390	1390	1390	0
195	20231214	165900	70578367	1390	1390	1390	1390	0
196	20231214	165800	70578367	1390	1390	1390	1390	0
197	20231214	165700	70578367	1390	1390	1390	1390	0
198	20231214	165600	70578367	1390	1390	1390	1390	0
199	20231214	165500	70578367	1390	1390	1390	1390	0
200	20231214	165400	70578367	1390	1390	1390	1390	0
201	20231214	165300	70578367	1390	1390	1390	1390	0
202	20231214	165200	70578367	1390	1390	1390	1390	0
203	20231214	165100	70578367	1390	1390	1390	1390	0
204	20231214	165000	70578367	1390	1390	1390	1390	0
205	20231214	164900	70578367	1390	1390	1390	1390	0
206	20231214	164800	70578367	1390	1390	1390	1390	0
207	20231214	164700	70578367	1390	1390	1390	1390	0
208	20231214	164600	70578367	1390	1390	1390	1390	0
209	20231214	164500	70578367	1390	1390	1390	1390	0
210	20231214	164400	70578367	1390	1390	1390	1390	0
211	20231214	164300	70578367	1390	1390	1390	1390	0
212	20231214	164200	70578367	1390	1390	1390	1390	2715
213	20231214	164100	70578367	1390	1390	1390	1390	0
214	20231214	164000	70578367	1390	1390	1390	1390	0
215	20231214	163900	70578367	1390	1390	1390	1390	0
216	20231214	163800	70578367	1390	1390	1390	1390	0
217	20231214	163700	70578367	1390	1390	1390	1390	0
218	20231214	163600	70578367	1390	1390	1390	1390	0
219	20231214	163500	70578367	1390	1390	1390	1390	0
220	20231214	163400	70578367	1390	1390	1390	1390	0
221	20231214	163300	70578367	1390	1390	1390	1390	0
222	20231214	163200	70578367	1390	1390	1390	1390	0
223	20231214	163100	70578367	1390	1390	1390	1390	0
224	20231214	163000	70578367	1390	1390	1390	1390	0
225	20231214	162900	70578367	1390	1390	1390	1390	0
226	20231214	162800	70578367	1390	1390	1390	1390	0
227	20231214	162700	70578367	1390	1390	1390	1390	0
228	20231214	162600	70578367	1390	1390	1390	1390	0
229	20231214	162500	70578367	1390	1390	1390	1390	0
230	20231214	162400	70578367	1390	1390	1390	1390	0
231	20231214	162300	70578367	1390	1390	1390	1390	0
232	20231214	162200	70578367	1390	1390	1390	1390	0
233	20231214	162100	70578367	1390	1390	1390	1390	0
234	20231214	162000	70578367	1390	1390	1390	1390	0
235	20231214	161900	70578367	1390	1390	1390	1390	0
236	20231214	161800	70578367	1390	1390	1390	1390	0
237	20231214	161700	70578367	1390	1390	1390	1390	0
238	20231214	161600	70578367	1390	1390	1390	1390	0
239	20231214	161500	70578367	1390	1390	1390	1390	0
240	20231214	161400	70578367	1390	1390	1390	1390	0
241	20231214	161300	70578367	1390	1390	1390	1390	0
242	20231214	161200	70578367	1390	1390	1390	1390	2715
243	20231214	161100	70578367	1390	1390	1390	1390	0
244	20231214	161000	70578367	1390	1390	1390	1390	0
245	20231214	160900	70578367	1390	1390	1390	1390	0
246	20231214	160800	70578367	1390	1390	1390	1390	0
247	20231214	160700	70578367	1390	1390	1390	1390	0
248	20231214	160600	70578367	1390	1390	1390	1390	0
249	20231214	160500	70578367	1390	1390	1390	1390	0
250	20231214	160400	70578367	1390	1390	1390	1390	0
251	20231214	160300	70578367	1390	1390	1390	1390	0
252	20231214	160200	70578367	1390	1390	1390	1390	0
253	20231214	160100	70578367	1390	1390	1390	1390	0
254	20231214	160000	70578367	1390	1390	1390	1390	0
255	20231214	155900	70578367	1390	1390	1390	1390	0
256	20231214	155800	70578367	1390	1390	1390	1390	0
257	20231214	155700	70578367	1390	1390	1390	1390	0
258	20231214	155600	70578367	1390	1390	1390	1390	0
259	20231214	155500	70578367	1390	1390	1390	1390	0
260	20231214	155400	70578367	1390	1390	1390	1390	0
261	20231214	155300	70578367	1390	1390	1390	1390	0
262	20231214	155200	70578367	1390	1390	1390	1390	0
263	20231214	155100	70578367	1390	1390	1390	1390	0
264	20231214	155000	70578367	1390	1390	1390	1390	0
265	20231214	154900	70578367	1390	1390	1390	1390	0
266	20231214	154800	70578367	1390	1390	1390	1390	0
267	20231214	154700	70578367	1390	1390	1390	1390	0
268	20231214	154600	70578367	1390	1390	1390	1390	0
269	20231214	154500	70578367	1390	1390	1390	1390	0
270	20231214	154400	70578367	1390	1390	1390	1390	0
271	20231214	154300	70578367	1390	1390	1390	1390	0
272	20231214	154200	70578367	1390	1390	1390	1390	2715
273	20231214	154100	70578367	1390	1390	1390	1390	0
274	20231214	154000	70578367	1390	1390	1390	1390	0
275	20231214	153900	70578367	1390	1390	1390	1390	0
276	20231214	153800	70578367	1390	1390	1390	1390	0
277	20231214	153700	70578367	1390	1390	1390	1390	0
278	20231214	153600	70578367	1390	1390	1390	1390	0
279	20231214	153500	70578367	1390	1390	1390	1390	0
280	20231214	153400	70578367	1390	1390	1390	1390	0
281	20231214	153300	70578367	1390	1390	1390	1390	0
282	20231214	153200	70578367	1390	1390	1390	1390	0
283	20231214	153100	70578367	1390	1390	1390	1390	0
284	20231214	153000	70578367	1390	1390	1390	1390	2715
285	20231214	152900	66804517	1395	1395	1395	1395	0
286	20231214	152800	66804517	1395	1395	1395	1395	0
287	20231214	152700	66804517	1395	1395	1395	1395	0
288	20231214	152600	66804517	1395	1395	1395	1395	0
289	20231214	152500	66804517	1395	1395	1395	1395	0
290	20231214	152400	66804517	1395	1395	1395	1395	0
291	20231214	152300	66804517	1395	1395	1395	1395	0
292	20231214	152200	66804517	1395	1395	1395	1395	0
293	20231214	152100	66804517	1395	1395	1395	1395	0
294	20231214	152000	66804517	1395	1395	1395	1395	0
295	20231214	151900	66804517	1395	1395	1395	1395	0
296	20231214	151800	66804517	1395	1395	1395	1395	0
297	20231214	151700	66804517	1395	1395	1395	1395	0
298	20231214	151600	66804517	1395	1395	1395	1395	0
299	20231214	151500	66804517	1395	1395	1395	1395	5
300	20231214	151400	66797542	1395	1395	1395	1395	0
301	20231214	151300	66797542	1395	1395	1395	1395	1
302	20231214	151200	66796147	1395	1395	1395	1395	0
303	20231214	151100	66796147	1395	1395	1395	1395	9
304	20231214	151000	66783592	1396	1396	1396	1396	0
305	20231214	150900	66783592	1396	1396	1396	1396	0
306	20231214	150800	66783592	1396	1396	1396	1396	0
307	20231214	150700	66783592	1396	1396	1396	1396	7
308	20231214	150600	66773820	1395	1395	1395	1395	50
309	20231214	150500	66704070	1396	1396	1396	1396	30
310	20231214	150400	66662190	1396	1396	1396	1396	0
311	20231214	150300	66662190	1396	1396	1396	1396	0
312	20231214	150200	66662190	1396	1396	1396	1396	0
313	20231214	150100	66662190	1396	1396	1396	1396	0
314	20231214	150000	66662190	1396	1396	1396	1396	0
315	20231214	145900	66662190	1396	1396	1396	1396	286
316	20231214	145800	66262934	1390	1390	1390	1390	0
317	20231214	145700	66262934	1390	1390	1390	1390	0
318	20231214	145600	66262934	1390	1390	1390	1390	0
319	20231214	145500	66262934	1390	1390	1390	1390	0
320	20231214	145400	66262934	1390	1390	1390	1390	0
321	20231214	145300	66262934	1390	1390	1390	1390	0
322	20231214	145200	66262934	1390	1390	1390	1390	0
323	20231214	145100	66262934	1390	1390	1390	1390	0
324	20231214	145000	66262934	1390	1391	1391	1390	100
325	20231214	144900	66123854	1391	1391	1391	1391	0
326	20231214	144800	66123854	1391	1391	1391	1391	1100
327	20231214	144700	64593754	1391	1391	1391	1391	0
328	20231214	144600	64593754	1391	1391	1391	1391	0
329	20231214	144500	64593754	1391	1391	1391	1391	0
330	20231214	144400	64593754	1391	1391	1391	1391	0
331	20231214	144300	64593754	1391	1391	1391	1391	366
332	20231214	144200	64084648	1391	1391	1391	1391	0
333	20231214	144100	64084648	1391	1391	1391	1391	0
334	20231214	144000	64084648	1391	1393	1393	1391	2292
335	20231214	143900	60894985	1393	1393	1393	1393	0
336	20231214	143800	60894985	1393	1393	1393	1393	0
337	20231214	143700	60894985	1393	1393	1393	1393	0
338	20231214	143600	60894985	1393	1393	1393	1393	0
339	20231214	143500	60894985	1393	1393	1393	1393	0
340	20231214	143400	60894985	1393	1393	1393	1393	0
341	20231214	143300	60894985	1393	1393	1393	1393	0
342	20231214	143200	60894985	1393	1393	1393	1393	0
343	20231214	143100	60894985	1393	1393	1393	1393	917
344	20231214	143000	59617604	1393	1393	1393	1393	0
345	20231214	142900	59617604	1393	1393	1393	1393	0
346	20231214	142800	59617604	1393	1393	1393	1393	0
347	20231214	142700	59617604	1393	1393	1393	1393	0
348	20231214	142600	59617604	1393	1393	1393	1393	0
349	20231214	142500	59617604	1393	1393	1393	1393	0
350	20231214	142400	59617604	1393	1393	1393	1393	0
351	20231214	142300	59617604	1393	1393	1393	1393	393
352	20231214	142200	59070155	1397	1397	1397	1397	0
353	20231214	142100	59070155	1397	1397	1397	1397	0
354	20231214	142000	59070155	1397	1397	1397	1397	0
355	20231214	141900	59070155	1397	1397	1397	1397	5
356	20231214	141800	59063170	1397	1397	1397	1397	0
357	20231214	141700	59063170	1397	1397	1397	1397	0
358	20231214	141600	59063170	1397	1397	1397	1397	0
359	20231214	141500	59063170	1397	1397	1397	1397	0
360	20231214	141400	59063170	1397	1397	1397	1397	0
361	20231214	141300	59063170	1397	1397	1397	1397	0
362	20231214	141200	59063170	1397	1397	1397	1397	0
363	20231214	141100	59063170	1397	1397	1397	1397	53
364	20231214	141000	58989129	1397	1397	1397	1397	0
365	20231214	140900	58989129	1397	1397	1397	1397	0
366	20231214	140800	58989129	1397	1397	1397	1397	10
367	20231214	140700	58975159	1397	1397	1397	1397	500
368	20231214	140600	58276659	1397	1397	1397	1397	1
369	20231214	140500	58275262	1397	1397	1397	1397	0
370	20231214	140400	58275262	1397	1397	1397	1397	80
371	20231214	140300	58163502	1397	1397	1397	1397	0
372	20231214	140200	58163502	1397	1397	1397	1397	0
373	20231214	140100	58163502	1397	1397	1397	1397	0
374	20231214	140000	58163502	1397	1397	1397	1397	2
375	20231214	135900	58160708	1392	1392	1392	1392	0
376	20231214	135800	58160708	1392	1392	1392	1392	0
377	20231214	135700	58160708	1392	1392	1392	1392	0
378	20231214	135600	58160708	1392	1392	1392	1392	0
379	20231214	135500	58160708	1392	1392	1392	1392	0
380	20231214	135400	58160708	1392	1392	1392	1392	1212
381	20231214	135300	56473604	1392	1392	1392	1392	0
382	20231214	135200	56473604	1392	1392	1392	1392	0
383	20231214	135100	56473604	1392	1392	1392	1392	0
384	20231214	135000	56473604	1392	1392	1392	1392	524
385	20231214	134900	55744196	1392	1392	1392	1392	12
386	20231214	134800	55727492	1392	1392	1392	1392	0
387	20231214	134700	55727492	1392	1392	1392	1392	0
388	20231214	134600	55727492	1392	1392	1392	1392	0
389	20231214	134500	55727492	1392	1392	1392	1392	0
390	20231214	134400	55727492	1392	1397	1397	1392	1000
391	20231214	134300	54335059	1397	1397	1397	1397	0
392	20231214	134200	54335059	1397	1397	1397	1397	0
393	20231214	134100	54335059	1397	1397	1397	1397	0
394	20231214	134000	54335059	1397	1397	1397	1397	0
395	20231214	133900	54335059	1397	1397	1397	1397	34
396	20231214	133800	54287561	1397	1397	1397	1397	0
397	20231214	133700	54287561	1397	1397	1397	1397	127
398	20231214	133600	54110142	1397	1393	1397	1393	16
399	20231214	133500	54087838	1397	1397	1397	1397	520
400	20231214	133400	53361398	1397	1397	1397	1397	0
401	20231214	133300	53361398	1397	1397	1397	1397	0
402	20231214	133200	53361398	1397	1397	1397	1397	320
403	20231214	133100	52914358	1397	1397	1397	1397	369
404	20231214	133000	52398865	1397	1397	1397	1397	5
405	20231214	132900	52391880	1397	1397	1397	1397	5
406	20231214	132800	52384895	1397	1397	1397	1397	0
407	20231214	132700	52384895	1397	1397	1397	1397	0
408	20231214	132600	52384895	1397	1397	1397	1397	0
409	20231214	132500	52384895	1397	1397	1397	1397	0
410	20231214	132400	52384895	1397	1397	1397	1397	0
411	20231214	132300	52384895	1397	1397	1397	1397	0
412	20231214	132200	52384895	1397	1396	1397	1396	1018
413	20231214	132100	50963269	1395	1395	1395	1395	0
414	20231214	132000	50963269	1395	1395	1395	1395	0
415	20231214	131900	50963269	1395	1395	1395	1395	0
416	20231214	131800	50963269	1395	1395	1395	1395	0
417	20231214	131700	50963269	1395	1395	1395	1395	0
418	20231214	131600	50963269	1395	1395	1395	1395	0
419	20231214	131500	50963269	1395	1395	1395	1395	2
420	20231214	131400	50960479	1392	1392	1392	1392	0
421	20231214	131300	50960479	1392	1392	1392	1392	0
422	20231214	131200	50960479	1392	1392	1392	1392	597
423	20231214	131100	50129455	1392	1392	1392	1392	0
424	20231214	131000	50129455	1392	1392	1392	1392	0
425	20231214	130900	50129455	1392	1392	1392	1392	0
426	20231214	130800	50129455	1392	1392	1392	1392	0
427	20231214	130700	50129455	1392	1392	1392	1392	14
428	20231214	130600	50109967	1392	1392	1392	1392	0
429	20231214	130500	50109967	1392	1392	1392	1392	0
430	20231214	130400	50109967	1392	1392	1392	1392	0
431	20231214	130300	50109967	1392	1392	1392	1392	0
432	20231214	130200	50109967	1392	1393	1393	1392	146
433	20231214	130100	49906705	1392	1392	1392	1392	0
434	20231214	130000	49906705	1392	1392	1392	1392	0
435	20231214	125900	49906705	1392	1392	1392	1392	0
436	20231214	125800	49906705	1392	1392	1392	1392	1
437	20231214	125700	49905313	1396	1396	1396	1396	0
438	20231214	125600	49905313	1396	1396	1396	1396	0
439	20231214	125500	49905313	1396	1396	1396	1396	0
440	20231214	125400	49905313	1396	1396	1396	1396	0
441	20231214	125300	49905313	1396	1396	1396	1396	1
442	20231214	125200	49903917	1397	1397	1397	1397	0
443	20231214	125100	49903917	1397	1397	1397	1397	0
444	20231214	125000	49903917	1397	1397	1397	1397	100
445	20231214	124900	49764217	1397	1397	1397	1397	11
446	20231214	124800	49748850	1397	1397	1397	1397	3
447	20231214	124700	49744659	1396	1396	1396	1396	0
448	20231214	124600	49744659	1396	1396	1396	1396	0
449	20231214	124500	49744659	1396	1396	1396	1396	0
450	20231214	124400	49744659	1396	1396	1396	1396	0
451	20231214	124300	49744659	1396	1396	1396	1396	0
452	20231214	124200	49744659	1396	1396	1396	1396	2
453	20231214	124100	49741867	1397	1397	1397	1397	0
454	20231214	124000	49741867	1397	1397	1397	1397	0
455	20231214	123900	49741867	1397	1397	1397	1397	1
456	20231214	123800	49740470	1392	1392	1392	1392	0
457	20231214	123700	49740470	1392	1392	1392	1392	0
458	20231214	123600	49740470	1392	1392	1392	1392	0
459	20231214	123500	49740470	1392	1392	1392	1392	0
460	20231214	123400	49740470	1392	1392	1392	1392	0
461	20231214	123300	49740470	1392	1392	1392	1392	0
462	20231214	123200	49740470	1392	1392	1392	1392	0
463	20231214	123100	49740470	1392	1392	1392	1392	0
464	20231214	123000	49740470	1392	1392	1392	1392	0
465	20231214	122900	49740470	1392	1392	1392	1392	0
466	20231214	122800	49740470	1392	1392	1392	1392	2000
467	20231214	122700	46956470	1392	1392	1392	1392	0
468	20231214	122600	46956470	1392	1392	1392	1392	283
469	20231214	122500	46562534	1392	1392	1392	1392	0
470	20231214	122400	46562534	1392	1392	1392	1392	0
471	20231214	122300	46562534	1392	1392	1392	1392	167
472	20231214	122200	46330070	1391	1391	1391	1391	0
473	20231214	122100	46330070	1391	1391	1391	1391	33
474	20231214	122000	46284167	1391	1391	1391	1391	0
475	20231214	121900	46284167	1391	1391	1391	1391	0
476	20231214	121800	46284167	1391	1391	1391	1391	500
477	20231214	121700	45588667	1391	1392	1392	1391	556
478	20231214	121600	44815221	1392	1392	1392	1392	0
479	20231214	121500	44815221	1392	1393	1393	1392	522
480	20231214	121400	44088575	1393	1393	1393	1393	600
481	20231214	121300	43252775	1393	1393	1393	1393	0
482	20231214	121200	43252775	1393	1393	1393	1393	0
483	20231214	121100	43252775	1393	1393	1393	1393	2
484	20231214	121000	43249989	1393	1393	1393	1393	0
485	20231214	120900	43249989	1393	1393	1393	1393	0
486	20231214	120800	43249989	1393	1393	1393	1393	0
487	20231214	120700	43249989	1393	1393	1393	1393	0
488	20231214	120600	43249989	1393	1393	1393	1393	0
489	20231214	120500	43249989	1393	1393	1393	1393	0
490	20231214	120400	43249989	1393	1393	1393	1393	0
491	20231214	120300	43249989	1393	1393	1393	1393	0
492	20231214	120200	43249989	1393	1393	1393	1393	0
493	20231214	120100	43249989	1393	1393	1393	1393	0
494	20231214	120000	43249989	1393	1393	1393	1393	0
495	20231214	115900	43249989	1393	1393	1393	1393	1
496	20231214	115800	43248596	1393	1393	1393	1393	0
497	20231214	115700	43248596	1393	1393	1393	1393	0
498	20231214	115600	43248596	1393	1393	1393	1393	0
499	20231214	115500	43248596	1393	1393	1393	1393	200
500	20231214	115400	42969996	1396	1396	1396	1396	0
501	20231214	115300	42969996	1396	1396	1396	1396	0
502	20231214	115200	42969996	1396	1396	1396	1396	0
503	20231214	115100	42969996	1396	1396	1396	1396	1360
504	20231214	115000	41071436	1394	1394	1394	1394	0
505	20231214	114900	41071436	1394	1394	1394	1394	0
506	20231214	114800	41071436	1394	1394	1394	1394	0
507	20231214	114700	41071436	1394	1394	1394	1394	0
508	20231214	114600	41071436	1394	1395	1395	1394	2
509	20231214	114500	41068647	1395	1395	1395	1395	0
510	20231214	114400	41068647	1395	1395	1395	1395	0
511	20231214	114300	41068647	1395	1395	1395	1395	1
512	20231214	114200	41067252	1391	1391	1391	1391	0
513	20231214	114100	41067252	1391	1391	1391	1391	0
514	20231214	114000	41067252	1391	1391	1391	1391	0
515	20231214	113900	41067252	1391	1391	1391	1391	0
516	20231214	113800	41067252	1391	1391	1391	1391	0
517	20231214	113700	41067252	1391	1391	1391	1391	0
518	20231214	113600	41067252	1391	1391	1391	1391	0
519	20231214	113500	41067252	1391	1391	1391	1391	0
520	20231214	113400	41067252	1391	1391	1391	1391	0
521	20231214	113300	41067252	1391	1391	1391	1391	0
522	20231214	113200	41067252	1391	1391	1391	1391	0
523	20231214	113100	41067252	1391	1391	1391	1391	0
524	20231214	113000	41067252	1391	1391	1391	1391	0
525	20231214	112900	41067252	1391	1391	1391	1391	907
526	20231214	112800	39805615	1391	1392	1392	1391	110
527	20231214	112700	39652502	1396	1396	1396	1396	0
528	20231214	112600	39652502	1396	1396	1396	1396	135
529	20231214	112500	39464042	1396	1397	1397	1396	1265
530	20231214	112400	37697608	1397	1397	1397	1397	0
531	20231214	112300	37697608	1397	1397	1397	1397	1
532	20231214	112200	37696211	1397	1397	1397	1397	0
533	20231214	112100	37696211	1397	1397	1397	1397	0
534	20231214	112000	37696211	1397	1397	1397	1397	7
535	20231214	111900	37686432	1397	1397	1397	1397	1
536	20231214	111800	37685035	1397	1397	1397	1397	0
537	20231214	111700	37685035	1397	1397	1397	1397	7
538	20231214	111600	37675256	1397	1397	1397	1397	0
539	20231214	111500	37675256	1397	1397	1397	1397	1000
540	20231214	111400	36278256	1396	1396	1396	1396	0
541	20231214	111300	36278256	1396	1396	1396	1396	7
542	20231214	111200	36268484	1396	1396	1396	1396	8
543	20231214	111100	36257316	1397	1397	1397	1397	663
544	20231214	111000	35331105	1396	1396	1396	1396	0
545	20231214	110900	35331105	1396	1396	1396	1396	0
546	20231214	110800	35331105	1396	1396	1396	1396	7
547	20231214	110700	35321333	1396	1396	1396	1396	0
548	20231214	110600	35321333	1396	1396	1396	1396	0
549	20231214	110500	35321333	1396	1396	1396	1396	6
550	20231214	110400	35312957	1396	1396	1396	1396	0
551	20231214	110300	35312957	1396	1397	1397	1396	44
552	20231214	110200	35251496	1397	1397	1397	1397	0
553	20231214	110100	35251496	1397	1397	1397	1397	10
554	20231214	110000	35237526	1400	1400	1400	1400	31
555	20231214	105900	35194126	1397	1397	1397	1397	8
556	20231214	105800	35182950	1397	1397	1397	1397	308
557	20231214	105700	34752674	1397	1397	1397	1397	0
558	20231214	105600	34752674	1397	1397	1397	1397	3
559	20231214	105500	34748483	1400	1400	1400	1400	203
560	20231214	105400	34464283	1400	1400	1400	1400	0
561	20231214	105300	34464283	1400	1400	1400	1400	0
562	20231214	105200	34464283	1400	1400	1400	1400	0
563	20231214	105100	34464283	1400	1400	1400	1400	358
564	20231214	105000	33963083	1396	1396	1396	1396	267
565	20231214	104900	33590351	1396	1396	1396	1396	0
566	20231214	104800	33590351	1396	1396	1396	1396	0
567	20231214	104700	33590351	1396	1396	1396	1396	0
568	20231214	104600	33590351	1396	1396	1396	1396	10
569	20231214	104500	33576391	1396	1396	1396	1396	0
570	20231214	104400	33576391	1396	1396	1396	1396	0
571	20231214	104300	33576391	1396	1396	1396	1396	30
572	20231214	104200	33534511	1400	1400	1400	1400	100
573	20231214	104100	33394511	1396	1396	1396	1396	99
574	20231214	104000	33256307	1396	1400	1400	1396	44
575	20231214	103900	33194843	1396	1396	1396	1396	0
576	20231214	103800	33194843	1396	1396	1396	1396	20
577	20231214	103700	33166923	1396	1396	1396	1396	0
578	20231214	103600	33166923	1396	1396	1396	1396	0
579	20231214	103500	33166923	1396	1396	1396	1396	0
580	20231214	103400	33166923	1396	1396	1396	1396	382
581	20231214	103300	32633651	1396	1396	1396	1396	0
582	20231214	103200	32633651	1396	1396	1396	1396	1
583	20231214	103100	32632255	1391	1391	1391	1391	0
584	20231214	103000	32632255	1391	1391	1391	1391	0
585	20231214	102900	32632255	1391	1391	1391	1391	0
586	20231214	102800	32632255	1391	1391	1391	1391	20
587	20231214	102700	32604435	1391	1391	1391	1391	300
588	20231214	102600	32187135	1391	1391	1391	1391	0
589	20231214	102500	32187135	1391	1391	1391	1391	300
590	20231214	102400	31769835	1391	1391	1391	1391	800
591	20231214	102300	30657035	1391	1391	1391	1391	304
592	20231214	102200	30234171	1391	1391	1391	1391	31
593	20231214	102100	30191050	1391	1391	1391	1391	530
594	20231214	102000	29453820	1391	1391	1391	1391	25
595	20231214	101900	29419045	1391	1391	1391	1391	0
596	20231214	101800	29419045	1391	1391	1391	1391	0
597	20231214	101700	29419045	1391	1391	1391	1391	50
598	20231214	101600	29349495	1391	1392	1392	1391	2608
599	20231214	101500	25719482	1393	1393	1393	1393	1
600	20231214	101400	25718089	1393	1393	1393	1393	0
601	20231214	101300	25718089	1393	1393	1393	1393	0
602	20231214	101200	25718089	1393	1396	1396	1393	122
603	20231214	101100	25548068	1396	1396	1396	1396	0
604	20231214	101000	25548068	1396	1397	1397	1396	199
605	20231214	100900	25270066	1397	1397	1397	1397	0
606	20231214	100800	25270066	1397	1397	1397	1397	0
607	20231214	100700	25270066	1397	1397	1397	1397	0
608	20231214	100600	25270066	1397	1397	1397	1397	2
609	20231214	100500	25267272	1400	1400	1400	1400	92
610	20231214	100400	25138472	1400	1400	1400	1400	0
611	20231214	100300	25138472	1400	1400	1400	1400	0
612	20231214	100200	25138472	1400	1400	1400	1400	0
613	20231214	100100	25138472	1400	1400	1400	1400	200
614	20231214	100000	24858472	1400	1400	1400	1400	140
615	20231214	095900	24662472	1400	1400	1400	1400	129
616	20231214	095800	24481872	1400	1400	1400	1400	0
617	20231214	095700	24481872	1400	1399	1400	1397	1605
618	20231214	095600	22236456	1399	1399	1399	1399	28
619	20231214	095500	22197284	1399	1399	1399	1399	28
620	20231214	095400	22158112	1400	1399	1400	1399	32
621	20231214	095300	22113341	1400	1401	1401	1400	2049
622	20231214	095200	19244073	1402	1402	1402	1402	338
623	20231214	095100	18770197	1402	1402	1402	1402	16
624	20231214	095000	18747765	1402	1402	1402	1402	105
625	20231214	094900	18600555	1403	1403	1403	1403	0
626	20231214	094800	18600555	1403	1403	1403	1403	10
627	20231214	094700	18586525	1403	1403	1403	1403	0
628	20231214	094600	18586525	1403	1403	1403	1403	712
629	20231214	094500	17587589	1402	1402	1402	1402	0
630	20231214	094400	17587589	1402	1402	1402	1402	300
631	20231214	094300	17166989	1402	1402	1402	1402	0
632	20231214	094200	17166989	1402	1402	1402	1402	0
633	20231214	094100	17166989	1402	1402	1402	1402	0
634	20231214	094000	17166989	1402	1402	1402	1402	30
635	20231214	093900	17124929	1403	1403	1403	1403	0
636	20231214	093800	17124929	1403	1403	1403	1403	0
637	20231214	093700	17124929	1403	1402	1403	1402	224
638	20231214	093600	16810698	1403	1403	1403	1402	1221
639	20231214	093500	15097688	1401	1401	1401	1401	0
640	20231214	093400	15097688	1401	1401	1401	1401	0
641	20231214	093300	15097688	1401	1401	1401	1401	40
642	20231214	093200	15041648	1401	1401	1401	1401	0
643	20231214	093100	15041648	1401	1403	1403	1401	74
644	20231214	093000	14937926	1403	1403	1403	1403	500
645	20231214	092900	14236426	1403	1403	1403	1403	1
646	20231214	092800	14235023	1401	1401	1401	1401	1
647	20231214	092700	14233622	1410	1410	1410	1410	0
648	20231214	092600	14233622	1410	1410	1410	1410	667
649	20231214	092500	13293152	1410	1410	1410	1410	0
650	20231214	092400	13293152	1410	1410	1410	1410	57
651	20231214	092300	13212782	1410	1410	1410	1410	1010
652	20231214	092200	11788682	1410	1410	1410	1410	710
653	20231214	092100	10787582	1410	1410	1410	1410	120
654	20231214	092000	10618382	1410	1410	1410	1410	0
655	20231214	091900	10618382	1410	1410	1410	1410	801
656	20231214	091800	9488972	1410	1401	1410	1401	659
657	20231214	091700	8565704	1401	1401	1401	1401	20
658	20231214	091600	8537684	1401	1402	1410	1401	405
659	20231214	091500	7969475	1402	1410	1410	1402	196
660	20231214	091400	7694283	1410	1402	1410	1402	39
661	20231214	091300	7639597	1402	1402	1402	1402	0
662	20231214	091200	7639597	1402	1410	1410	1402	30
663	20231214	091100	7597313	1410	1402	1410	1402	90
664	20231214	091000	7470573	1401	1401	1401	1401	0
665	20231214	090900	7470573	1401	1401	1401	1401	4
666	20231214	090800	7464969	1410	1400	1410	1400	104
667	20231214	090700	7319329	1397	1397	1397	1397	10
668	20231214	090600	7305359	1398	1398	1398	1398	0
669	20231214	090500	7305359	1398	1409	1420	1398	1007
670	20231214	090400	5881098	1409	1408	1409	1408	8
671	20231214	090300	5869828	1409	1401	1409	1401	713
672	20231214	090200	4870867	1400	1403	1403	1400	344
673	20231214	090100	4388768	1401	1394	1401	1394	1845
674	20231214	090000	1816770	1394	1388	1394	1388	1308