KissMeData/121890/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201200	260067158	1882	1882	1882	1882	2053
3	20231214	201100	260067158	1882	1882	1882	1882	0
4	20231214	201000	260067158	1882	1882	1882	1882	0
5	20231214	200900	260067158	1882	1882	1882	1882	0
6	20231214	200800	260067158	1882	1882	1882	1882	0
7	20231214	200700	260067158	1882	1882	1882	1882	0
8	20231214	200600	260067158	1882	1882	1882	1882	0
9	20231214	200500	260067158	1882	1882	1882	1882	0
10	20231214	200400	260067158	1882	1882	1882	1882	0
11	20231214	200300	260067158	1882	1882	1882	1882	0
12	20231214	200200	260067158	1882	1882	1882	1882	0
13	20231214	200100	260067158	1882	1882	1882	1882	0
14	20231214	200000	260067158	1882	1882	1882	1882	0
15	20231214	195900	260067158	1882	1882	1882	1882	0
16	20231214	195800	260067158	1882	1882	1882	1882	0
17	20231214	195700	260067158	1882	1882	1882	1882	0
18	20231214	195600	260067158	1882	1882	1882	1882	0
19	20231214	195500	260067158	1882	1882	1882	1882	0
20	20231214	195400	260067158	1882	1882	1882	1882	0
21	20231214	195300	260067158	1882	1882	1882	1882	0
22	20231214	195200	260067158	1882	1882	1882	1882	0
23	20231214	195100	260067158	1882	1882	1882	1882	0
24	20231214	195000	260067158	1882	1882	1882	1882	0
25	20231214	194900	260067158	1882	1882	1882	1882	0
26	20231214	194800	260067158	1882	1882	1882	1882	0
27	20231214	194700	260067158	1882	1882	1882	1882	0
28	20231214	194600	260067158	1882	1882	1882	1882	0
29	20231214	194500	260067158	1882	1882	1882	1882	0
30	20231214	194400	260067158	1882	1882	1882	1882	0
31	20231214	194300	260067158	1882	1882	1882	1882	0
32	20231214	194200	260067158	1882	1882	1882	1882	2053
33	20231214	194100	260067158	1882	1882	1882	1882	0
34	20231214	194000	260067158	1882	1882	1882	1882	0
35	20231214	193900	260067158	1882	1882	1882	1882	0
36	20231214	193800	260067158	1882	1882	1882	1882	0
37	20231214	193700	260067158	1882	1882	1882	1882	0
38	20231214	193600	260067158	1882	1882	1882	1882	0
39	20231214	193500	260067158	1882	1882	1882	1882	0
40	20231214	193400	260067158	1882	1882	1882	1882	0
41	20231214	193300	260067158	1882	1882	1882	1882	0
42	20231214	193200	260067158	1882	1882	1882	1882	0
43	20231214	193100	260067158	1882	1882	1882	1882	0
44	20231214	193000	260067158	1882	1882	1882	1882	0
45	20231214	192900	260067158	1882	1882	1882	1882	0
46	20231214	192800	260067158	1882	1882	1882	1882	0
47	20231214	192700	260067158	1882	1882	1882	1882	0
48	20231214	192600	260067158	1882	1882	1882	1882	0
49	20231214	192500	260067158	1882	1882	1882	1882	0
50	20231214	192400	260067158	1882	1882	1882	1882	0
51	20231214	192300	260067158	1882	1882	1882	1882	0
52	20231214	192200	260067158	1882	1882	1882	1882	0
53	20231214	192100	260067158	1882	1882	1882	1882	0
54	20231214	192000	260067158	1882	1882	1882	1882	0
55	20231214	191900	260067158	1882	1882	1882	1882	0
56	20231214	191800	260067158	1882	1882	1882	1882	0
57	20231214	191700	260067158	1882	1882	1882	1882	0
58	20231214	191600	260067158	1882	1882	1882	1882	0
59	20231214	191500	260067158	1882	1882	1882	1882	0
60	20231214	191400	260067158	1882	1882	1882	1882	0
61	20231214	191300	260067158	1882	1882	1882	1882	0
62	20231214	191200	260067158	1882	1882	1882	1882	2053
63	20231214	191100	260067158	1882	1882	1882	1882	0
64	20231214	191000	260067158	1882	1882	1882	1882	0
65	20231214	190900	260067158	1882	1882	1882	1882	0
66	20231214	190800	260067158	1882	1882	1882	1882	0
67	20231214	190700	260067158	1882	1882	1882	1882	0
68	20231214	190600	260067158	1882	1882	1882	1882	0
69	20231214	190500	260067158	1882	1882	1882	1882	0
70	20231214	190400	260067158	1882	1882	1882	1882	0
71	20231214	190300	260067158	1882	1882	1882	1882	0
72	20231214	190200	260067158	1882	1882	1882	1882	0
73	20231214	190100	260067158	1882	1882	1882	1882	0
74	20231214	190000	260067158	1882	1882	1882	1882	0
75	20231214	185900	260067158	1882	1882	1882	1882	0
76	20231214	185800	260067158	1882	1882	1882	1882	0
77	20231214	185700	260067158	1882	1882	1882	1882	0
78	20231214	185600	260067158	1882	1882	1882	1882	0
79	20231214	185500	260067158	1882	1882	1882	1882	0
80	20231214	185400	260067158	1882	1882	1882	1882	0
81	20231214	185300	260067158	1882	1882	1882	1882	0
82	20231214	185200	260067158	1882	1882	1882	1882	0
83	20231214	185100	260067158	1882	1882	1882	1882	0
84	20231214	185000	260067158	1882	1882	1882	1882	0
85	20231214	184900	260067158	1882	1882	1882	1882	0
86	20231214	184800	260067158	1882	1882	1882	1882	0
87	20231214	184700	260067158	1882	1882	1882	1882	0
88	20231214	184600	260067158	1882	1882	1882	1882	0
89	20231214	184500	260067158	1882	1882	1882	1882	0
90	20231214	184400	260067158	1882	1882	1882	1882	0
91	20231214	184300	260067158	1882	1882	1882	1882	0
92	20231214	184200	260067158	1882	1882	1882	1882	2053
93	20231214	184100	260067158	1882	1882	1882	1882	0
94	20231214	184000	260067158	1882	1882	1882	1882	0
95	20231214	183900	260067158	1882	1882	1882	1882	0
96	20231214	183800	260067158	1882	1882	1882	1882	0
97	20231214	183700	260067158	1882	1882	1882	1882	0
98	20231214	183600	260067158	1882	1882	1882	1882	0
99	20231214	183500	260067158	1882	1882	1882	1882	0
100	20231214	183400	260067158	1882	1882	1882	1882	0
101	20231214	183300	260067158	1882	1882	1882	1882	0
102	20231214	183200	260067158	1882	1882	1882	1882	0
103	20231214	183100	260067158	1882	1882	1882	1882	0
104	20231214	183000	260067158	1882	1882	1882	1882	0
105	20231214	182900	260067158	1882	1882	1882	1882	0
106	20231214	182800	260067158	1882	1882	1882	1882	0
107	20231214	182700	260067158	1882	1882	1882	1882	0
108	20231214	182600	260067158	1882	1882	1882	1882	0
109	20231214	182500	260067158	1882	1882	1882	1882	0
110	20231214	182400	260067158	1882	1882	1882	1882	0
111	20231214	182300	260067158	1882	1882	1882	1882	0
112	20231214	182200	260067158	1882	1882	1882	1882	0
113	20231214	182100	260067158	1882	1882	1882	1882	0
114	20231214	182000	260067158	1882	1882	1882	1882	0
115	20231214	181900	260067158	1882	1882	1882	1882	0
116	20231214	181800	260067158	1882	1882	1882	1882	0
117	20231214	181700	260067158	1882	1882	1882	1882	0
118	20231214	181600	260067158	1882	1882	1882	1882	0
119	20231214	181500	260067158	1882	1882	1882	1882	0
120	20231214	181400	260067158	1882	1882	1882	1882	0
121	20231214	181300	260067158	1882	1882	1882	1882	0
122	20231214	181200	260067158	1882	1882	1882	1882	2053
123	20231214	181100	260067158	1882	1882	1882	1882	0
124	20231214	181000	260067158	1882	1882	1882	1882	0
125	20231214	180900	260067158	1882	1882	1882	1882	0
126	20231214	180800	260067158	1882	1882	1882	1882	0
127	20231214	180700	260067158	1882	1882	1882	1882	0
128	20231214	180600	260067158	1882	1882	1882	1882	0
129	20231214	180500	260067158	1882	1882	1882	1882	0
130	20231214	180400	260067158	1882	1882	1882	1882	0
131	20231214	180300	260067158	1882	1882	1882	1882	0
132	20231214	180200	260067158	1882	1882	1882	1882	0
133	20231214	180100	260067158	1882	1882	1882	1882	0
134	20231214	180000	260067158	1882	1882	1882	1882	0
135	20231214	175900	260067158	1882	1882	1882	1882	0
136	20231214	175800	260067158	1882	1882	1882	1882	0
137	20231214	175700	260067158	1882	1882	1882	1882	0
138	20231214	175600	260067158	1882	1882	1882	1882	0
139	20231214	175500	260067158	1882	1882	1882	1882	0
140	20231214	175400	260067158	1882	1882	1882	1882	0
141	20231214	175300	260067158	1882	1882	1882	1882	0
142	20231214	175200	260067158	1882	1882	1882	1882	0
143	20231214	175100	260067158	1882	1882	1882	1882	0
144	20231214	175000	260067158	1882	1882	1882	1882	0
145	20231214	174900	260067158	1882	1882	1882	1882	0
146	20231214	174800	260067158	1882	1882	1882	1882	0
147	20231214	174700	260067158	1882	1882	1882	1882	0
148	20231214	174600	260067158	1882	1882	1882	1882	0
149	20231214	174500	260067158	1882	1882	1882	1882	0
150	20231214	174400	260067158	1882	1882	1882	1882	0
151	20231214	174300	260067158	1882	1882	1882	1882	0
152	20231214	174200	260067158	1882	1882	1882	1882	2053
153	20231214	174100	260067158	1882	1882	1882	1882	0
154	20231214	174000	260067158	1882	1882	1882	1882	0
155	20231214	173900	260067158	1882	1882	1882	1882	0
156	20231214	173800	260067158	1882	1882	1882	1882	0
157	20231214	173700	260067158	1882	1882	1882	1882	0
158	20231214	173600	260067158	1882	1882	1882	1882	0
159	20231214	173500	260067158	1882	1882	1882	1882	0
160	20231214	173400	260067158	1882	1882	1882	1882	0
161	20231214	173300	260067158	1882	1882	1882	1882	0
162	20231214	173200	260067158	1882	1882	1882	1882	0
163	20231214	173100	260067158	1882	1882	1882	1882	0
164	20231214	173000	260067158	1882	1882	1882	1882	0
165	20231214	172900	260067158	1882	1882	1882	1882	0
166	20231214	172800	260067158	1882	1882	1882	1882	0
167	20231214	172700	260067158	1882	1882	1882	1882	0
168	20231214	172600	260067158	1882	1882	1882	1882	0
169	20231214	172500	260067158	1882	1882	1882	1882	0
170	20231214	172400	260067158	1882	1882	1882	1882	0
171	20231214	172300	260067158	1882	1882	1882	1882	0
172	20231214	172200	260067158	1882	1882	1882	1882	0
173	20231214	172100	260067158	1882	1882	1882	1882	0
174	20231214	172000	260067158	1882	1882	1882	1882	0
175	20231214	171900	260067158	1882	1882	1882	1882	0
176	20231214	171800	260067158	1882	1882	1882	1882	0
177	20231214	171700	260067158	1882	1882	1882	1882	0
178	20231214	171600	260067158	1882	1882	1882	1882	0
179	20231214	171500	260067158	1882	1882	1882	1882	0
180	20231214	171400	260067158	1882	1882	1882	1882	0
181	20231214	171300	260067158	1882	1882	1882	1882	0
182	20231214	171200	260067158	1882	1882	1882	1882	2053
183	20231214	171100	260067158	1882	1882	1882	1882	0
184	20231214	171000	260067158	1882	1882	1882	1882	0
185	20231214	170900	260067158	1882	1882	1882	1882	0
186	20231214	170800	260067158	1882	1882	1882	1882	0
187	20231214	170700	260067158	1882	1882	1882	1882	0
188	20231214	170600	260067158	1882	1882	1882	1882	0
189	20231214	170500	260067158	1882	1882	1882	1882	0
190	20231214	170400	260067158	1882	1882	1882	1882	0
191	20231214	170300	260067158	1882	1882	1882	1882	0
192	20231214	170200	260067158	1882	1882	1882	1882	0
193	20231214	170100	260067158	1882	1882	1882	1882	0
194	20231214	170000	260067158	1882	1882	1882	1882	0
195	20231214	165900	260067158	1882	1882	1882	1882	0
196	20231214	165800	260067158	1882	1882	1882	1882	0
197	20231214	165700	260067158	1882	1882	1882	1882	0
198	20231214	165600	260067158	1882	1882	1882	1882	0
199	20231214	165500	260067158	1882	1882	1882	1882	0
200	20231214	165400	260067158	1882	1882	1882	1882	0
201	20231214	165300	260067158	1882	1882	1882	1882	0
202	20231214	165200	260067158	1882	1882	1882	1882	0
203	20231214	165100	260067158	1882	1882	1882	1882	0
204	20231214	165000	260067158	1882	1882	1882	1882	0
205	20231214	164900	260067158	1882	1882	1882	1882	0
206	20231214	164800	260067158	1882	1882	1882	1882	0
207	20231214	164700	260067158	1882	1882	1882	1882	0
208	20231214	164600	260067158	1882	1882	1882	1882	0
209	20231214	164500	260067158	1882	1882	1882	1882	0
210	20231214	164400	260067158	1882	1882	1882	1882	0
211	20231214	164300	260067158	1882	1882	1882	1882	0
212	20231214	164200	260067158	1882	1882	1882	1882	2053
213	20231214	164100	260067158	1882	1882	1882	1882	0
214	20231214	164000	260067158	1882	1882	1882	1882	0
215	20231214	163900	260067158	1882	1882	1882	1882	0
216	20231214	163800	260067158	1882	1882	1882	1882	0
217	20231214	163700	260067158	1882	1882	1882	1882	0
218	20231214	163600	260067158	1882	1882	1882	1882	0
219	20231214	163500	260067158	1882	1882	1882	1882	0
220	20231214	163400	260067158	1882	1882	1882	1882	0
221	20231214	163300	260067158	1882	1882	1882	1882	0
222	20231214	163200	260067158	1882	1882	1882	1882	0
223	20231214	163100	260067158	1882	1882	1882	1882	0
224	20231214	163000	260067158	1882	1882	1882	1882	0
225	20231214	162900	260067158	1882	1882	1882	1882	0
226	20231214	162800	260067158	1882	1882	1882	1882	0
227	20231214	162700	260067158	1882	1882	1882	1882	0
228	20231214	162600	260067158	1882	1882	1882	1882	0
229	20231214	162500	260067158	1882	1882	1882	1882	0
230	20231214	162400	260067158	1882	1882	1882	1882	0
231	20231214	162300	260067158	1882	1882	1882	1882	0
232	20231214	162200	260067158	1882	1882	1882	1882	0
233	20231214	162100	260067158	1882	1882	1882	1882	0
234	20231214	162000	260067158	1882	1882	1882	1882	0
235	20231214	161900	260067158	1882	1882	1882	1882	0
236	20231214	161800	260067158	1882	1882	1882	1882	0
237	20231214	161700	260067158	1882	1882	1882	1882	0
238	20231214	161600	260067158	1882	1882	1882	1882	0
239	20231214	161500	260067158	1882	1882	1882	1882	0
240	20231214	161400	260067158	1882	1882	1882	1882	0
241	20231214	161300	260067158	1882	1882	1882	1882	0
242	20231214	161200	260067158	1882	1882	1882	1882	2053
243	20231214	161100	260067158	1882	1882	1882	1882	0
244	20231214	161000	260067158	1882	1882	1882	1882	0
245	20231214	160900	260067158	1882	1882	1882	1882	0
246	20231214	160800	260067158	1882	1882	1882	1882	0
247	20231214	160700	260067158	1882	1882	1882	1882	0
248	20231214	160600	260067158	1882	1882	1882	1882	0
249	20231214	160500	260067158	1882	1882	1882	1882	0
250	20231214	160400	260067158	1882	1882	1882	1882	0
251	20231214	160300	260067158	1882	1882	1882	1882	0
252	20231214	160200	260067158	1882	1882	1882	1882	0
253	20231214	160100	260067158	1882	1882	1882	1882	0
254	20231214	160000	260067158	1882	1882	1882	1882	0
255	20231214	155900	260067158	1882	1882	1882	1882	0
256	20231214	155800	260067158	1882	1882	1882	1882	0
257	20231214	155700	260067158	1882	1882	1882	1882	0
258	20231214	155600	260067158	1882	1882	1882	1882	0
259	20231214	155500	260067158	1882	1882	1882	1882	0
260	20231214	155400	260067158	1882	1882	1882	1882	0
261	20231214	155300	260067158	1882	1882	1882	1882	0
262	20231214	155200	260067158	1882	1882	1882	1882	0
263	20231214	155100	260067158	1882	1882	1882	1882	0
264	20231214	155000	260067158	1882	1882	1882	1882	0
265	20231214	154900	260067158	1882	1882	1882	1882	0
266	20231214	154800	260067158	1882	1882	1882	1882	0
267	20231214	154700	260067158	1882	1882	1882	1882	0
268	20231214	154600	260067158	1882	1882	1882	1882	0
269	20231214	154500	260067158	1882	1882	1882	1882	0
270	20231214	154400	260067158	1882	1882	1882	1882	0
271	20231214	154300	260067158	1882	1882	1882	1882	0
272	20231214	154200	260067158	1882	1882	1882	1882	2053
273	20231214	154100	260067158	1882	1882	1882	1882	0
274	20231214	154000	260067158	1882	1882	1882	1882	0
275	20231214	153900	260067158	1882	1882	1882	1882	0
276	20231214	153800	260067158	1882	1882	1882	1882	0
277	20231214	153700	260067158	1882	1882	1882	1882	0
278	20231214	153600	260067158	1882	1882	1882	1882	0
279	20231214	153500	260067158	1882	1882	1882	1882	0
280	20231214	153400	260067158	1882	1882	1882	1882	0
281	20231214	153300	260067158	1882	1882	1882	1882	0
282	20231214	153200	260067158	1882	1882	1882	1882	0
283	20231214	153100	260067158	1882	1882	1882	1882	0
284	20231214	153000	260067158	1882	1882	1882	1882	2053
285	20231214	152900	256203412	1882	1882	1882	1882	0
286	20231214	152800	256203412	1882	1882	1882	1882	0
287	20231214	152700	256203412	1882	1882	1882	1882	0
288	20231214	152600	256203412	1882	1882	1882	1882	0
289	20231214	152500	256203412	1882	1882	1882	1882	0
290	20231214	152400	256203412	1882	1882	1882	1882	0
291	20231214	152300	256203412	1882	1882	1882	1882	0
292	20231214	152200	256203412	1882	1882	1882	1882	0
293	20231214	152100	256203412	1882	1882	1882	1882	0
294	20231214	152000	256203412	1882	1882	1882	1882	0
295	20231214	151900	256203412	1882	1881	1882	1881	400
296	20231214	151800	255450712	1882	1882	1882	1882	100
297	20231214	151700	255262512	1865	1865	1865	1865	6
298	20231214	151600	255251322	1884	1884	1884	1884	53
299	20231214	151500	255151470	1886	1873	1888	1870	1866
300	20231214	151400	251638617	1878	1878	1878	1870	36
301	20231214	151300	251571249	1879	1882	1882	1879	4
302	20231214	151200	251563727	1882	1882	1882	1882	1
303	20231214	151100	251561845	1887	1887	1887	1887	108
304	20231214	151000	251358049	1887	1850	1887	1850	75
305	20231214	150900	251218979	1887	1864	1887	1864	4010
306	20231214	150800	243655198	1864	1851	1864	1851	3019
307	20231214	150700	238028626	1845	1848	1851	1845	735
308	20231214	150600	236671602	1845	1843	1845	1843	1280
309	20231214	150500	234310332	1844	1840	1844	1840	290
310	20231214	150400	233775607	1843	1843	1843	1843	19
311	20231214	150300	233740590	1839	1839	1839	1839	0
312	20231214	150200	233740590	1839	1839	1839	1839	0
313	20231214	150100	233740590	1839	1839	1839	1839	0
314	20231214	150000	233740590	1839	1839	1839	1839	0
315	20231214	145900	233740590	1839	1839	1839	1839	0
316	20231214	145800	233740590	1839	1839	1839	1839	6717
317	20231214	145700	221388027	1838	1837	1838	1837	571
318	20231214	145600	220338957	1836	1836	1836	1836	0
319	20231214	145500	220338957	1836	1836	1836	1836	2003
320	20231214	145400	216661449	1836	1836	1836	1836	0
321	20231214	145300	216661449	1836	1836	1836	1836	0
322	20231214	145200	216661449	1836	1836	1836	1836	0
323	20231214	145100	216661449	1836	1836	1837	1836	28
324	20231214	145000	216610020	1836	1836	1836	1836	24
325	20231214	144900	216565956	1837	1837	1837	1837	0
326	20231214	144800	216565956	1837	1837	1837	1837	0
327	20231214	144700	216565956	1837	1837	1837	1837	0
328	20231214	144600	216565956	1837	1837	1837	1837	0
329	20231214	144500	216565956	1837	1837	1837	1837	0
330	20231214	144400	216565956	1837	1837	1837	1837	0
331	20231214	144300	216565956	1837	1837	1837	1837	0
332	20231214	144200	216565956	1837	1837	1837	1837	0
333	20231214	144100	216565956	1837	1837	1837	1837	27
334	20231214	144000	216516357	1832	1832	1832	1832	886
335	20231214	143900	214893205	1832	1832	1832	1832	0
336	20231214	143800	214893205	1832	1832	1832	1832	0
337	20231214	143700	214893205	1832	1838	1838	1832	4341
338	20231214	143600	206915299	1839	1839	1839	1839	0
339	20231214	143500	206915299	1839	1839	1839	1839	841
340	20231214	143400	205368700	1839	1839	1839	1839	0
341	20231214	143300	205368700	1839	1839	1839	1839	0
342	20231214	143200	205368700	1839	1839	1839	1839	0
343	20231214	143100	205368700	1839	1846	1846	1839	48
344	20231214	143000	205280239	1846	1846	1846	1846	0
345	20231214	142900	205280239	1846	1846	1846	1846	0
346	20231214	142800	205280239	1846	1846	1846	1846	181
347	20231214	142700	204946113	1839	1838	1839	1838	9148
348	20231214	142600	188131383	1840	1840	1840	1840	0
349	20231214	142500	188131383	1840	1840	1840	1840	0
350	20231214	142400	188131383	1840	1838	1840	1838	152
351	20231214	142300	187851937	1838	1838	1838	1838	0
352	20231214	142200	187851937	1838	1838	1838	1838	0
353	20231214	142100	187851937	1838	1838	1838	1838	27
354	20231214	142000	187802311	1831	1831	1831	1831	1
355	20231214	141900	187800480	1835	1831	1835	1831	214
356	20231214	141800	187408430	1838	1838	1838	1838	0
357	20231214	141700	187408430	1838	1838	1838	1838	0
358	20231214	141600	187408430	1838	1838	1838	1838	0
359	20231214	141500	187408430	1838	1838	1838	1838	0
360	20231214	141400	187408430	1838	1838	1838	1838	800
361	20231214	141300	185938030	1843	1843	1843	1843	0
362	20231214	141200	185938030	1843	1843	1843	1843	0
363	20231214	141100	185938030	1843	1843	1843	1843	27
364	20231214	141000	185888269	1844	1844	1844	1844	0
365	20231214	140900	185888269	1844	1844	1844	1844	0
366	20231214	140800	185888269	1844	1844	1844	1844	0
367	20231214	140700	185888269	1844	1844	1844	1844	0
368	20231214	140600	185888269	1844	1844	1844	1844	27
369	20231214	140500	185838481	1839	1839	1839	1839	3
370	20231214	140400	185832964	1839	1839	1839	1839	0
371	20231214	140300	185832964	1839	1839	1839	1839	0
372	20231214	140200	185832964	1839	1839	1839	1839	1
373	20231214	140100	185831125	1846	1845	1846	1845	27
374	20231214	140000	185781295	1842	1842	1842	1842	7
375	20231214	135900	185768401	1842	1842	1842	1842	770
376	20231214	135800	184350061	1842	1842	1842	1842	3
377	20231214	135700	184344535	1842	1842	1842	1842	0
378	20231214	135600	184344535	1842	1842	1842	1842	0
379	20231214	135500	184344535	1842	1842	1842	1842	0
380	20231214	135400	184344535	1842	1842	1842	1842	0
381	20231214	135300	184344535	1842	1842	1842	1842	0
382	20231214	135200	184344535	1842	1842	1842	1842	0
383	20231214	135100	184344535	1842	1842	1842	1842	32
384	20231214	135000	184285591	1838	1839	1839	1838	327
385	20231214	134900	183684479	1839	1839	1839	1839	297
386	20231214	134800	183138296	1842	1842	1842	1842	0
387	20231214	134700	183138296	1842	1842	1842	1842	60
388	20231214	134600	183027776	1842	1842	1842	1842	0
389	20231214	134500	183027776	1842	1842	1842	1842	0
390	20231214	134400	183027776	1842	1842	1842	1842	0
391	20231214	134300	183027776	1842	1842	1842	1842	0
392	20231214	134200	183027776	1842	1842	1842	1842	0
393	20231214	134100	183027776	1842	1841	1842	1841	77
394	20231214	134000	182885961	1839	1839	1839	1839	306
395	20231214	133900	182323227	1838	1838	1838	1838	0
396	20231214	133800	182323227	1838	1838	1838	1838	22
397	20231214	133700	182282791	1838	1838	1838	1838	0
398	20231214	133600	182282791	1838	1838	1838	1838	0
399	20231214	133500	182282791	1838	1838	1838	1838	90
400	20231214	133400	182117371	1839	1839	1839	1839	0
401	20231214	133300	182117371	1839	1839	1839	1839	2
402	20231214	133200	182113693	1839	1840	1840	1839	341
403	20231214	133100	181486263	1840	1842	1842	1840	50
404	20231214	133000	181394209	1840	1840	1840	1840	0
405	20231214	132900	181394209	1840	1841	1841	1840	252
406	20231214	132800	180930429	1841	1841	1841	1841	427
407	20231214	132700	180144322	1842	1842	1842	1842	0
408	20231214	132600	180144322	1842	1842	1842	1842	0
409	20231214	132500	180144322	1842	1842	1842	1842	0
410	20231214	132400	180144322	1842	1850	1850	1842	1001
411	20231214	132300	178300472	1849	1849	1849	1849	3
412	20231214	132200	178294925	1849	1849	1849	1849	500
413	20231214	132100	177370425	1850	1850	1850	1850	27
414	20231214	132000	177320475	1851	1851	1851	1851	0
415	20231214	131900	177320475	1851	1851	1851	1851	0
416	20231214	131800	177320475	1851	1851	1851	1851	0
417	20231214	131700	177320475	1851	1851	1851	1851	0
418	20231214	131600	177320475	1851	1851	1851	1851	0
419	20231214	131500	177320475	1851	1851	1851	1851	0
420	20231214	131400	177320475	1851	1851	1851	1851	0
421	20231214	131300	177320475	1851	1851	1851	1851	0
422	20231214	131200	177320475	1851	1851	1851	1851	0
423	20231214	131100	177320475	1851	1851	1851	1851	27
424	20231214	131000	177270498	1842	1842	1842	1842	0
425	20231214	130900	177270498	1842	1845	1845	1842	1137
426	20231214	130800	175175020	1845	1845	1845	1845	0
427	20231214	130700	175175020	1845	1845	1845	1845	0
428	20231214	130600	175175020	1845	1856	1856	1845	1026
429	20231214	130500	173281764	1856	1856	1856	1856	0
430	20231214	130400	173281764	1856	1856	1856	1856	0
431	20231214	130300	173281764	1856	1856	1856	1856	0
432	20231214	130200	173281764	1856	1856	1856	1856	0
433	20231214	130100	173281764	1856	1856	1856	1856	27
434	20231214	130000	173231652	1856	1856	1856	1856	0
435	20231214	125900	173231652	1856	1856	1856	1856	0
436	20231214	125800	173231652	1856	1856	1856	1856	0
437	20231214	125700	173231652	1856	1856	1856	1856	0
438	20231214	125600	173231652	1856	1856	1856	1856	13
439	20231214	125500	173207524	1856	1856	1856	1856	0
440	20231214	125400	173207524	1856	1856	1856	1856	1
441	20231214	125300	173205668	1855	1854	1855	1854	500
442	20231214	125200	172278258	1857	1857	1857	1857	0
443	20231214	125100	172278258	1857	1841	1857	1841	269
444	20231214	125000	171783013	1841	1841	1841	1841	0
445	20231214	124900	171783013	1841	1841	1841	1841	0
446	20231214	124800	171783013	1841	1841	1841	1841	0
447	20231214	124700	171783013	1841	1841	1841	1841	0
448	20231214	124600	171783013	1841	1841	1841	1841	0
449	20231214	124500	171783013	1841	1841	1841	1841	0
450	20231214	124400	171783013	1841	1841	1841	1841	0
451	20231214	124300	171783013	1841	1841	1841	1841	0
452	20231214	124200	171783013	1841	1841	1841	1841	0
453	20231214	124100	171783013	1841	1841	1841	1841	27
454	20231214	124000	171733306	1841	1841	1841	1841	0
455	20231214	123900	171733306	1841	1841	1841	1841	0
456	20231214	123800	171733306	1841	1841	1841	1841	10
457	20231214	123700	171714896	1841	1841	1841	1841	0
458	20231214	123600	171714896	1841	1841	1841	1841	116
459	20231214	123500	171501340	1841	1841	1841	1841	0
460	20231214	123400	171501340	1841	1841	1841	1841	0
461	20231214	123300	171501340	1841	1841	1841	1841	0
462	20231214	123200	171501340	1841	1841	1841	1841	0
463	20231214	123100	171501340	1841	1840	1841	1840	168
464	20231214	123000	171192193	1837	1837	1837	1837	0
465	20231214	122900	171192193	1837	1837	1837	1837	0
466	20231214	122800	171192193	1837	1837	1837	1837	164
467	20231214	122700	170890925	1837	1837	1837	1837	0
468	20231214	122600	170890925	1837	1837	1837	1837	0
469	20231214	122500	170890925	1837	1837	1837	1837	0
470	20231214	122400	170890925	1837	1837	1837	1837	0
471	20231214	122300	170890925	1837	1837	1837	1837	0
472	20231214	122200	170890925	1837	1837	1837	1837	0
473	20231214	122100	170890925	1837	1837	1837	1837	27
474	20231214	122000	170841326	1830	1830	1830	1830	0
475	20231214	121900	170841326	1830	1830	1830	1830	0
476	20231214	121800	170841326	1830	1830	1830	1830	0
477	20231214	121700	170841326	1830	1830	1830	1830	1000
478	20231214	121600	169011326	1837	1837	1837	1837	0
479	20231214	121500	169011326	1837	1837	1837	1837	0
480	20231214	121400	169011326	1837	1837	1837	1837	0
481	20231214	121300	169011326	1837	1837	1837	1837	0
482	20231214	121200	169011326	1837	1837	1837	1837	0
483	20231214	121100	169011326	1837	1837	1837	1837	27
484	20231214	121000	168961727	1837	1837	1837	1837	86
485	20231214	120900	168803745	1837	1837	1837	1837	0
486	20231214	120800	168803745	1837	1837	1837	1837	0
487	20231214	120700	168803745	1837	1837	1837	1837	0
488	20231214	120600	168803745	1837	1837	1837	1837	0
489	20231214	120500	168803745	1837	1837	1837	1837	10
490	20231214	120400	168785375	1835	1835	1835	1835	1007
491	20231214	120300	166937530	1835	1835	1835	1835	1
492	20231214	120200	166935695	1835	1835	1835	1835	1
493	20231214	120100	166933860	1835	1835	1835	1835	53
494	20231214	120000	166836605	1825	1825	1825	1825	402
495	20231214	115900	166102955	1835	1835	1835	1835	0
496	20231214	115800	166102955	1835	1835	1835	1835	0
497	20231214	115700	166102955	1835	1835	1835	1835	0
498	20231214	115600	166102955	1835	1835	1835	1835	0
499	20231214	115500	166102955	1835	1835	1835	1835	0
500	20231214	115400	166102955	1835	1835	1835	1835	0
501	20231214	115300	166102955	1835	1835	1835	1835	0
502	20231214	115200	166102955	1835	1835	1835	1835	0
503	20231214	115100	166102955	1835	1835	1835	1835	27
504	20231214	115000	166053410	1830	1830	1830	1830	0
505	20231214	114900	166053410	1830	1830	1830	1830	0
506	20231214	114800	166053410	1830	1830	1830	1830	0
507	20231214	114700	166053410	1830	1830	1830	1830	0
508	20231214	114600	166053410	1830	1830	1830	1830	0
509	20231214	114500	166053410	1830	1830	1830	1830	0
510	20231214	114400	166053410	1830	1830	1830	1830	0
511	20231214	114300	166053410	1830	1827	1830	1827	54
512	20231214	114200	165954717	1827	1827	1827	1827	55
513	20231214	114100	165854232	1827	1827	1827	1827	28
514	20231214	114000	165803076	1825	1825	1825	1825	2500
515	20231214	113900	161240576	1824	1824	1824	1824	0
516	20231214	113800	161240576	1824	1824	1824	1824	0
517	20231214	113700	161240576	1824	1824	1824	1824	0
518	20231214	113600	161240576	1824	1825	1825	1824	1538
519	20231214	113500	158434436	1825	1825	1825	1825	0
520	20231214	113400	158434436	1825	1825	1825	1825	55
521	20231214	113300	158334061	1826	1826	1826	1826	50
522	20231214	113200	158242761	1826	1826	1826	1826	0
523	20231214	113100	158242761	1826	1826	1826	1826	995
524	20231214	113000	156425891	1826	1826	1826	1826	56
525	20231214	112900	156323635	1826	1826	1826	1826	20
526	20231214	112800	156287115	1827	1827	1827	1827	0
527	20231214	112700	156287115	1827	1826	1827	1826	123
528	20231214	112600	156062437	1827	1827	1827	1827	0
529	20231214	112500	156062437	1827	1827	1827	1827	0
530	20231214	112400	156062437	1827	1827	1827	1827	547
531	20231214	112300	155063068	1830	1830	1830	1830	0
532	20231214	112200	155063068	1830	1830	1830	1830	0
533	20231214	112100	155063068	1830	1830	1830	1830	10
534	20231214	112000	155044768	1830	1830	1830	1830	2
535	20231214	111900	155041108	1825	1825	1825	1825	0
536	20231214	111800	155041108	1825	1825	1825	1825	0
537	20231214	111700	155041108	1825	1825	1825	1825	0
538	20231214	111600	155041108	1825	1825	1825	1825	0
539	20231214	111500	155041108	1825	1825	1825	1825	45
540	20231214	111400	154958983	1825	1825	1825	1825	0
541	20231214	111300	154958983	1825	1826	1826	1825	484
542	20231214	111200	154075499	1825	1825	1825	1825	50
543	20231214	111100	153984249	1832	1832	1832	1832	0
544	20231214	111000	153984249	1832	1832	1832	1832	0
545	20231214	110900	153984249	1832	1832	1832	1832	1
546	20231214	110800	153982417	1824	1824	1824	1824	0
547	20231214	110700	153982417	1824	1824	1824	1824	8
548	20231214	110600	153967825	1832	1832	1832	1832	0
549	20231214	110500	153967825	1832	1831	1832	1831	219
550	20231214	110400	153566621	1823	1823	1824	1823	2000
551	20231214	110300	149920601	1823	1826	1826	1823	1000
552	20231214	110200	148097012	1832	1832	1832	1832	0
553	20231214	110100	148097012	1832	1832	1832	1832	0
554	20231214	110000	148097012	1832	1832	1832	1832	0
555	20231214	105900	148097012	1832	1832	1832	1832	0
556	20231214	105800	148097012	1832	1832	1832	1832	0
557	20231214	105700	148097012	1832	1832	1832	1832	0
558	20231214	105600	148097012	1832	1832	1832	1832	0
559	20231214	105500	148097012	1832	1832	1832	1832	1
560	20231214	105400	148095180	1832	1832	1832	1832	0
561	20231214	105300	148095180	1832	1832	1832	1832	200
562	20231214	105200	147728780	1823	1823	1823	1823	50
563	20231214	105100	147637630	1823	1823	1823	1823	0
564	20231214	105000	147637630	1823	1823	1823	1823	0
565	20231214	104900	147637630	1823	1823	1823	1823	0
566	20231214	104800	147637630	1823	1823	1823	1823	0
567	20231214	104700	147637630	1823	1823	1823	1823	0
568	20231214	104600	147637630	1823	1823	1823	1823	543
569	20231214	104500	146647741	1823	1823	1823	1823	911
570	20231214	104400	144986988	1823	1823	1823	1823	0
571	20231214	104300	144986988	1823	1820	1823	1820	170
572	20231214	104200	144677543	1818	1818	1818	1818	0
573	20231214	104100	144677543	1818	1818	1818	1818	0
574	20231214	104000	144677543	1818	1823	1823	1818	425
575	20231214	103900	143903883	1823	1823	1823	1823	1
576	20231214	103800	143902060	1823	1823	1823	1823	0
577	20231214	103700	143902060	1823	1823	1823	1823	49
578	20231214	103600	143812733	1824	1824	1824	1824	200
579	20231214	103500	143447933	1824	1824	1824	1824	0
580	20231214	103400	143447933	1824	1824	1824	1824	189
581	20231214	103300	143103197	1825	1825	1825	1825	9
582	20231214	103200	143086772	1826	1826	1826	1826	380
583	20231214	103100	142392892	1851	1835	1851	1835	1152
584	20231214	103000	140268912	1823	1823	1823	1823	0
585	20231214	102900	140268912	1823	1823	1823	1823	22
586	20231214	102800	140228806	1823	1823	1823	1823	21
587	20231214	102700	140190523	1822	1826	1826	1822	5
588	20231214	102600	140181403	1822	1822	1822	1822	230
589	20231214	102500	139762343	1826	1817	1826	1817	994
590	20231214	102400	137952283	1817	1820	1820	1817	539
591	20231214	102300	136971534	1820	1820	1820	1820	0
592	20231214	102200	136971534	1820	1820	1820	1820	0
593	20231214	102100	136971534	1820	1821	1821	1820	20
594	20231214	102000	136935124	1821	1820	1821	1820	293
595	20231214	101900	136401861	1820	1821	1821	1820	92
596	20231214	101800	136234412	1822	1824	1826	1822	1777
597	20231214	101700	132995514	1825	1827	1827	1825	1044
598	20231214	101600	131089747	1826	1826	1827	1826	740
599	20231214	101500	129738417	1826	1826	1826	1826	490
600	20231214	101400	128843677	1827	1827	1827	1827	590
601	20231214	101300	127765747	1828	1831	1831	1828	6026
602	20231214	101200	116736128	1832	1832	1832	1832	301
603	20231214	101100	116184696	1832	1832	1832	1832	0
604	20231214	101000	116184696	1832	1832	1832	1831	1222
605	20231214	100900	113946999	1831	1831	1831	1831	1700
606	20231214	100800	110834299	1832	1832	1832	1832	0
607	20231214	100700	110834299	1832	1832	1832	1832	150
608	20231214	100600	110559499	1832	1832	1832	1832	786
609	20231214	100500	109119547	1833	1833	1835	1833	644
610	20231214	100400	107938985	1833	1833	1833	1833	3
611	20231214	100300	107933486	1833	1834	1834	1833	116
612	20231214	100200	107720748	1835	1835	1835	1835	0
613	20231214	100100	107720748	1835	1835	1835	1835	299
614	20231214	100000	107172083	1842	1842	1842	1842	75
615	20231214	095900	107033933	1832	1832	1832	1832	0
616	20231214	095800	107033933	1832	1832	1842	1832	219
617	20231214	095700	106632695	1831	1832	1832	1831	1176
618	20231214	095600	104478415	1832	1842	1842	1832	719
619	20231214	095500	103158849	1842	1842	1842	1842	22
620	20231214	095400	103118325	1831	1831	1831	1831	0
621	20231214	095300	103118325	1831	1831	1831	1831	0
622	20231214	095200	103118325	1831	1831	1831	1831	0
623	20231214	095100	103118325	1831	1832	1832	1831	300
624	20231214	095000	102568921	1831	1852	1852	1831	13224
625	20231214	094900	78236747	1853	1853	1853	1853	0
626	20231214	094800	78236747	1853	1853	1853	1853	232
627	20231214	094700	77806851	1853	1854	1854	1853	1200
628	20231214	094600	75583051	1860	1860	1860	1860	0
629	20231214	094500	75583051	1860	1862	1862	1855	638
630	20231214	094400	74399467	1862	1862	1862	1862	0
631	20231214	094300	74399467	1862	1862	1862	1862	346
632	20231214	094200	73755215	1865	1865	1865	1865	100
633	20231214	094100	73568715	1874	1874	1874	1874	0
634	20231214	094000	73568715	1874	1874	1874	1874	80
635	20231214	093900	73418795	1875	1875	1875	1875	0
636	20231214	093800	73418795	1875	1875	1875	1875	0
637	20231214	093700	73418795	1875	1868	1875	1868	5
638	20231214	093600	73409441	1867	1867	1867	1867	0
639	20231214	093500	73409441	1867	1867	1867	1867	44
640	20231214	093400	73327293	1867	1867	1867	1867	3
641	20231214	093300	73321692	1867	1867	1867	1867	1
642	20231214	093200	73319825	1862	1881	1881	1862	1755
643	20231214	093100	70047318	1881	1881	1881	1870	907
644	20231214	093000	68351151	1883	1883	1883	1883	1
645	20231214	092900	68349268	1870	1870	1870	1870	1200
646	20231214	092800	66105268	1884	1884	1884	1884	0
647	20231214	092700	66105268	1884	1884	1884	1884	1
648	20231214	092600	66103384	1870	1871	1871	1870	1101
649	20231214	092500	64044374	1872	1874	1874	1870	12853
650	20231214	092400	39973878	1886	1886	1886	1886	3
651	20231214	092300	39968220	1874	1876	1876	1874	1000
652	20231214	092200	38094001	1887	1887	1887	1875	114
653	20231214	092100	37878899	1887	1887	1887	1887	1
654	20231214	092000	37877012	1878	1887	1887	1878	124
655	20231214	091900	37644105	1887	1887	1887	1887	0
656	20231214	091800	37644105	1887	1887	1887	1887	0
657	20231214	091700	37644105	1887	1882	1887	1882	45
658	20231214	091600	37559410	1882	1882	1882	1882	153
659	20231214	091500	37271464	1881	1889	1889	1881	1043
660	20231214	091400	35309129	1890	1889	1890	1882	705
661	20231214	091300	33977483	1890	1890	1890	1890	2
662	20231214	091200	33973703	1890	1905	1905	1890	4827
663	20231214	091100	24849651	1905	1890	1905	1890	1259
664	20231214	091000	22470096	1890	1888	1890	1888	42
665	20231214	090900	22390798	1888	1891	1891	1888	3100
666	20231214	090800	16533179	1913	1913	1913	1913	0
667	20231214	090700	16533179	1913	1890	1913	1890	201
668	20231214	090600	16153266	1914	1914	1914	1914	50
669	20231214	090500	16057566	1920	1929	1929	1889	932
670	20231214	090400	14284940	1932	1895	1934	1890	462
671	20231214	090300	13402287	1939	1888	1939	1888	931
672	20231214	090200	11632127	1881	1881	1881	1881	0
673	20231214	090100	11632127	1881	1881	1881	1881	175
674	20231214	090000	11302952	1888	1888	1888	1881	5887