KissMeData/256630/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204800	40503536	1592	1592	1592	1592	116
3	20231214	204700	40503536	1592	1592	1592	1592	0
4	20231214	204600	40503536	1592	1592	1592	1592	0
5	20231214	204500	40503536	1592	1592	1592	1592	0
6	20231214	204400	40503536	1592	1592	1592	1592	0
7	20231214	204300	40503536	1592	1592	1592	1592	0
8	20231214	204200	40503536	1592	1592	1592	1592	0
9	20231214	204100	40503536	1592	1592	1592	1592	0
10	20231214	204000	40503536	1592	1592	1592	1592	0
11	20231214	203900	40503536	1592	1592	1592	1592	0
12	20231214	203800	40503536	1592	1592	1592	1592	0
13	20231214	203700	40503536	1592	1592	1592	1592	0
14	20231214	203600	40503536	1592	1592	1592	1592	0
15	20231214	203500	40503536	1592	1592	1592	1592	0
16	20231214	203400	40503536	1592	1592	1592	1592	0
17	20231214	203300	40503536	1592	1592	1592	1592	0
18	20231214	203200	40503536	1592	1592	1592	1592	0
19	20231214	203100	40503536	1592	1592	1592	1592	0
20	20231214	203000	40503536	1592	1592	1592	1592	0
21	20231214	202900	40503536	1592	1592	1592	1592	0
22	20231214	202800	40503536	1592	1592	1592	1592	0
23	20231214	202700	40503536	1592	1592	1592	1592	0
24	20231214	202600	40503536	1592	1592	1592	1592	0
25	20231214	202500	40503536	1592	1592	1592	1592	0
26	20231214	202400	40503536	1592	1592	1592	1592	0
27	20231214	202300	40503536	1592	1592	1592	1592	0
28	20231214	202200	40503536	1592	1592	1592	1592	0
29	20231214	202100	40503536	1592	1592	1592	1592	0
30	20231214	202000	40503536	1592	1592	1592	1592	0
31	20231214	201900	40503536	1592	1592	1592	1592	0
32	20231214	201800	40503536	1592	1592	1592	1592	116
33	20231214	201700	40503536	1592	1592	1592	1592	0
34	20231214	201600	40503536	1592	1592	1592	1592	0
35	20231214	201500	40503536	1592	1592	1592	1592	0
36	20231214	201400	40503536	1592	1592	1592	1592	0
37	20231214	201300	40503536	1592	1592	1592	1592	0
38	20231214	201200	40503536	1592	1592	1592	1592	0
39	20231214	201100	40503536	1592	1592	1592	1592	0
40	20231214	201000	40503536	1592	1592	1592	1592	0
41	20231214	200900	40503536	1592	1592	1592	1592	0
42	20231214	200800	40503536	1592	1592	1592	1592	0
43	20231214	200700	40503536	1592	1592	1592	1592	0
44	20231214	200600	40503536	1592	1592	1592	1592	0
45	20231214	200500	40503536	1592	1592	1592	1592	0
46	20231214	200400	40503536	1592	1592	1592	1592	0
47	20231214	200300	40503536	1592	1592	1592	1592	0
48	20231214	200200	40503536	1592	1592	1592	1592	0
49	20231214	200100	40503536	1592	1592	1592	1592	0
50	20231214	200000	40503536	1592	1592	1592	1592	0
51	20231214	195900	40503536	1592	1592	1592	1592	0
52	20231214	195800	40503536	1592	1592	1592	1592	0
53	20231214	195700	40503536	1592	1592	1592	1592	0
54	20231214	195600	40503536	1592	1592	1592	1592	0
55	20231214	195500	40503536	1592	1592	1592	1592	0
56	20231214	195400	40503536	1592	1592	1592	1592	0
57	20231214	195300	40503536	1592	1592	1592	1592	0
58	20231214	195200	40503536	1592	1592	1592	1592	0
59	20231214	195100	40503536	1592	1592	1592	1592	0
60	20231214	195000	40503536	1592	1592	1592	1592	0
61	20231214	194900	40503536	1592	1592	1592	1592	0
62	20231214	194800	40503536	1592	1592	1592	1592	116
63	20231214	194700	40503536	1592	1592	1592	1592	0
64	20231214	194600	40503536	1592	1592	1592	1592	0
65	20231214	194500	40503536	1592	1592	1592	1592	0
66	20231214	194400	40503536	1592	1592	1592	1592	0
67	20231214	194300	40503536	1592	1592	1592	1592	0
68	20231214	194200	40503536	1592	1592	1592	1592	0
69	20231214	194100	40503536	1592	1592	1592	1592	0
70	20231214	194000	40503536	1592	1592	1592	1592	0
71	20231214	193900	40503536	1592	1592	1592	1592	0
72	20231214	193800	40503536	1592	1592	1592	1592	0
73	20231214	193700	40503536	1592	1592	1592	1592	0
74	20231214	193600	40503536	1592	1592	1592	1592	0
75	20231214	193500	40503536	1592	1592	1592	1592	0
76	20231214	193400	40503536	1592	1592	1592	1592	0
77	20231214	193300	40503536	1592	1592	1592	1592	0
78	20231214	193200	40503536	1592	1592	1592	1592	0
79	20231214	193100	40503536	1592	1592	1592	1592	0
80	20231214	193000	40503536	1592	1592	1592	1592	0
81	20231214	192900	40503536	1592	1592	1592	1592	0
82	20231214	192800	40503536	1592	1592	1592	1592	0
83	20231214	192700	40503536	1592	1592	1592	1592	0
84	20231214	192600	40503536	1592	1592	1592	1592	0
85	20231214	192500	40503536	1592	1592	1592	1592	0
86	20231214	192400	40503536	1592	1592	1592	1592	0
87	20231214	192300	40503536	1592	1592	1592	1592	0
88	20231214	192200	40503536	1592	1592	1592	1592	0
89	20231214	192100	40503536	1592	1592	1592	1592	0
90	20231214	192000	40503536	1592	1592	1592	1592	0
91	20231214	191900	40503536	1592	1592	1592	1592	0
92	20231214	191800	40503536	1592	1592	1592	1592	116
93	20231214	191700	40503536	1592	1592	1592	1592	0
94	20231214	191600	40503536	1592	1592	1592	1592	0
95	20231214	191500	40503536	1592	1592	1592	1592	0
96	20231214	191400	40503536	1592	1592	1592	1592	0
97	20231214	191300	40503536	1592	1592	1592	1592	0
98	20231214	191200	40503536	1592	1592	1592	1592	0
99	20231214	191100	40503536	1592	1592	1592	1592	0
100	20231214	191000	40503536	1592	1592	1592	1592	0
101	20231214	190900	40503536	1592	1592	1592	1592	0
102	20231214	190800	40503536	1592	1592	1592	1592	0
103	20231214	190700	40503536	1592	1592	1592	1592	0
104	20231214	190600	40503536	1592	1592	1592	1592	0
105	20231214	190500	40503536	1592	1592	1592	1592	0
106	20231214	190400	40503536	1592	1592	1592	1592	0
107	20231214	190300	40503536	1592	1592	1592	1592	0
108	20231214	190200	40503536	1592	1592	1592	1592	0
109	20231214	190100	40503536	1592	1592	1592	1592	0
110	20231214	190000	40503536	1592	1592	1592	1592	0
111	20231214	185900	40503536	1592	1592	1592	1592	0
112	20231214	185800	40503536	1592	1592	1592	1592	0
113	20231214	185700	40503536	1592	1592	1592	1592	0
114	20231214	185600	40503536	1592	1592	1592	1592	0
115	20231214	185500	40503536	1592	1592	1592	1592	0
116	20231214	185400	40503536	1592	1592	1592	1592	0
117	20231214	185300	40503536	1592	1592	1592	1592	0
118	20231214	185200	40503536	1592	1592	1592	1592	0
119	20231214	185100	40503536	1592	1592	1592	1592	0
120	20231214	185000	40503536	1592	1592	1592	1592	0
121	20231214	184900	40503536	1592	1592	1592	1592	0
122	20231214	184800	40503536	1592	1592	1592	1592	116
123	20231214	184700	40503536	1592	1592	1592	1592	0
124	20231214	184600	40503536	1592	1592	1592	1592	0
125	20231214	184500	40503536	1592	1592	1592	1592	0
126	20231214	184400	40503536	1592	1592	1592	1592	0
127	20231214	184300	40503536	1592	1592	1592	1592	0
128	20231214	184200	40503536	1592	1592	1592	1592	0
129	20231214	184100	40503536	1592	1592	1592	1592	0
130	20231214	184000	40503536	1592	1592	1592	1592	0
131	20231214	183900	40503536	1592	1592	1592	1592	0
132	20231214	183800	40503536	1592	1592	1592	1592	0
133	20231214	183700	40503536	1592	1592	1592	1592	0
134	20231214	183600	40503536	1592	1592	1592	1592	0
135	20231214	183500	40503536	1592	1592	1592	1592	0
136	20231214	183400	40503536	1592	1592	1592	1592	0
137	20231214	183300	40503536	1592	1592	1592	1592	0
138	20231214	183200	40503536	1592	1592	1592	1592	0
139	20231214	183100	40503536	1592	1592	1592	1592	0
140	20231214	183000	40503536	1592	1592	1592	1592	0
141	20231214	182900	40503536	1592	1592	1592	1592	0
142	20231214	182800	40503536	1592	1592	1592	1592	0
143	20231214	182700	40503536	1592	1592	1592	1592	0
144	20231214	182600	40503536	1592	1592	1592	1592	0
145	20231214	182500	40503536	1592	1592	1592	1592	0
146	20231214	182400	40503536	1592	1592	1592	1592	0
147	20231214	182300	40503536	1592	1592	1592	1592	0
148	20231214	182200	40503536	1592	1592	1592	1592	0
149	20231214	182100	40503536	1592	1592	1592	1592	0
150	20231214	182000	40503536	1592	1592	1592	1592	0
151	20231214	181900	40503536	1592	1592	1592	1592	0
152	20231214	181800	40503536	1592	1592	1592	1592	116
153	20231214	181700	40503536	1592	1592	1592	1592	0
154	20231214	181600	40503536	1592	1592	1592	1592	0
155	20231214	181500	40503536	1592	1592	1592	1592	0
156	20231214	181400	40503536	1592	1592	1592	1592	0
157	20231214	181300	40503536	1592	1592	1592	1592	0
158	20231214	181200	40503536	1592	1592	1592	1592	0
159	20231214	181100	40503536	1592	1592	1592	1592	0
160	20231214	181000	40503536	1592	1592	1592	1592	0
161	20231214	180900	40503536	1592	1592	1592	1592	0
162	20231214	180800	40503536	1592	1592	1592	1592	0
163	20231214	180700	40503536	1592	1592	1592	1592	0
164	20231214	180600	40503536	1592	1592	1592	1592	0
165	20231214	180500	40503536	1592	1592	1592	1592	0
166	20231214	180400	40503536	1592	1592	1592	1592	0
167	20231214	180300	40503536	1592	1592	1592	1592	0
168	20231214	180200	40503536	1592	1592	1592	1592	0
169	20231214	180100	40503536	1592	1592	1592	1592	0
170	20231214	180000	40503536	1592	1592	1592	1592	0
171	20231214	175900	40503536	1592	1592	1592	1592	0
172	20231214	175800	40503536	1592	1592	1592	1592	0
173	20231214	175700	40503536	1592	1592	1592	1592	0
174	20231214	175600	40503536	1592	1592	1592	1592	0
175	20231214	175500	40503536	1592	1592	1592	1592	0
176	20231214	175400	40503536	1592	1592	1592	1592	0
177	20231214	175300	40503536	1592	1592	1592	1592	0
178	20231214	175200	40503536	1592	1592	1592	1592	0
179	20231214	175100	40503536	1592	1592	1592	1592	0
180	20231214	175000	40503536	1592	1592	1592	1592	0
181	20231214	174900	40503536	1592	1592	1592	1592	0
182	20231214	174800	40503536	1592	1592	1592	1592	116
183	20231214	174700	40503536	1592	1592	1592	1592	0
184	20231214	174600	40503536	1592	1592	1592	1592	0
185	20231214	174500	40503536	1592	1592	1592	1592	0
186	20231214	174400	40503536	1592	1592	1592	1592	0
187	20231214	174300	40503536	1592	1592	1592	1592	0
188	20231214	174200	40503536	1592	1592	1592	1592	0
189	20231214	174100	40503536	1592	1592	1592	1592	0
190	20231214	174000	40503536	1592	1592	1592	1592	0
191	20231214	173900	40503536	1592	1592	1592	1592	0
192	20231214	173800	40503536	1592	1592	1592	1592	0
193	20231214	173700	40503536	1592	1592	1592	1592	0
194	20231214	173600	40503536	1592	1592	1592	1592	0
195	20231214	173500	40503536	1592	1592	1592	1592	0
196	20231214	173400	40503536	1592	1592	1592	1592	0
197	20231214	173300	40503536	1592	1592	1592	1592	0
198	20231214	173200	40503536	1592	1592	1592	1592	0
199	20231214	173100	40503536	1592	1592	1592	1592	0
200	20231214	173000	40503536	1592	1592	1592	1592	0
201	20231214	172900	40503536	1592	1592	1592	1592	0
202	20231214	172800	40503536	1592	1592	1592	1592	0
203	20231214	172700	40503536	1592	1592	1592	1592	0
204	20231214	172600	40503536	1592	1592	1592	1592	0
205	20231214	172500	40503536	1592	1592	1592	1592	0
206	20231214	172400	40503536	1592	1592	1592	1592	0
207	20231214	172300	40503536	1592	1592	1592	1592	0
208	20231214	172200	40503536	1592	1592	1592	1592	0
209	20231214	172100	40503536	1592	1592	1592	1592	0
210	20231214	172000	40503536	1592	1592	1592	1592	0
211	20231214	171900	40503536	1592	1592	1592	1592	0
212	20231214	171800	40503536	1592	1592	1592	1592	116
213	20231214	171700	40503536	1592	1592	1592	1592	0
214	20231214	171600	40503536	1592	1592	1592	1592	0
215	20231214	171500	40503536	1592	1592	1592	1592	0
216	20231214	171400	40503536	1592	1592	1592	1592	0
217	20231214	171300	40503536	1592	1592	1592	1592	0
218	20231214	171200	40503536	1592	1592	1592	1592	0
219	20231214	171100	40503536	1592	1592	1592	1592	0
220	20231214	171000	40503536	1592	1592	1592	1592	0
221	20231214	170900	40503536	1592	1592	1592	1592	0
222	20231214	170800	40503536	1592	1592	1592	1592	0
223	20231214	170700	40503536	1592	1592	1592	1592	0
224	20231214	170600	40503536	1592	1592	1592	1592	0
225	20231214	170500	40503536	1592	1592	1592	1592	0
226	20231214	170400	40503536	1592	1592	1592	1592	0
227	20231214	170300	40503536	1592	1592	1592	1592	0
228	20231214	170200	40503536	1592	1592	1592	1592	0
229	20231214	170100	40503536	1592	1592	1592	1592	0
230	20231214	170000	40503536	1592	1592	1592	1592	0
231	20231214	165900	40503536	1592	1592	1592	1592	0
232	20231214	165800	40503536	1592	1592	1592	1592	0
233	20231214	165700	40503536	1592	1592	1592	1592	0
234	20231214	165600	40503536	1592	1592	1592	1592	0
235	20231214	165500	40503536	1592	1592	1592	1592	0
236	20231214	165400	40503536	1592	1592	1592	1592	0
237	20231214	165300	40503536	1592	1592	1592	1592	0
238	20231214	165200	40503536	1592	1592	1592	1592	0
239	20231214	165100	40503536	1592	1592	1592	1592	0
240	20231214	165000	40503536	1592	1592	1592	1592	0
241	20231214	164900	40503536	1592	1592	1592	1592	0
242	20231214	164800	40503536	1592	1592	1592	1592	116
243	20231214	164700	40503536	1592	1592	1592	1592	0
244	20231214	164600	40503536	1592	1592	1592	1592	0
245	20231214	164500	40503536	1592	1592	1592	1592	0
246	20231214	164400	40503536	1592	1592	1592	1592	0
247	20231214	164300	40503536	1592	1592	1592	1592	0
248	20231214	164200	40503536	1592	1592	1592	1592	0
249	20231214	164100	40503536	1592	1592	1592	1592	0
250	20231214	164000	40503536	1592	1592	1592	1592	0
251	20231214	163900	40503536	1592	1592	1592	1592	0
252	20231214	163800	40503536	1592	1592	1592	1592	0
253	20231214	163700	40503536	1592	1592	1592	1592	0
254	20231214	163600	40503536	1592	1592	1592	1592	0
255	20231214	163500	40503536	1592	1592	1592	1592	0
256	20231214	163400	40503536	1592	1592	1592	1592	0
257	20231214	163300	40503536	1592	1592	1592	1592	0
258	20231214	163200	40503536	1592	1592	1592	1592	0
259	20231214	163100	40503536	1592	1592	1592	1592	0
260	20231214	163000	40503536	1592	1592	1592	1592	0
261	20231214	162900	40503536	1592	1592	1592	1592	0
262	20231214	162800	40503536	1592	1592	1592	1592	0
263	20231214	162700	40503536	1592	1592	1592	1592	0
264	20231214	162600	40503536	1592	1592	1592	1592	0
265	20231214	162500	40503536	1592	1592	1592	1592	0
266	20231214	162400	40503536	1592	1592	1592	1592	0
267	20231214	162300	40503536	1592	1592	1592	1592	0
268	20231214	162200	40503536	1592	1592	1592	1592	0
269	20231214	162100	40503536	1592	1592	1592	1592	0
270	20231214	162000	40503536	1592	1592	1592	1592	0
271	20231214	161900	40503536	1592	1592	1592	1592	0
272	20231214	161800	40503536	1592	1592	1592	1592	116
273	20231214	161700	40503536	1592	1592	1592	1592	0
274	20231214	161600	40503536	1592	1592	1592	1592	0
275	20231214	161500	40503536	1592	1592	1592	1592	0
276	20231214	161400	40503536	1592	1592	1592	1592	0
277	20231214	161300	40503536	1592	1592	1592	1592	0
278	20231214	161200	40503536	1592	1592	1592	1592	0
279	20231214	161100	40503536	1592	1592	1592	1592	0
280	20231214	161000	40503536	1592	1592	1592	1592	0
281	20231214	160900	40503536	1592	1592	1592	1592	0
282	20231214	160800	40503536	1592	1592	1592	1592	0
283	20231214	160700	40503536	1592	1592	1592	1592	0
284	20231214	160600	40503536	1592	1592	1592	1592	0
285	20231214	160500	40503536	1592	1592	1592	1592	0
286	20231214	160400	40503536	1592	1592	1592	1592	0
287	20231214	160300	40503536	1592	1592	1592	1592	0
288	20231214	160200	40503536	1592	1592	1592	1592	0
289	20231214	160100	40503536	1592	1592	1592	1592	0
290	20231214	160000	40503536	1592	1592	1592	1592	0
291	20231214	155900	40503536	1592	1592	1592	1592	0
292	20231214	155800	40503536	1592	1592	1592	1592	0
293	20231214	155700	40503536	1592	1592	1592	1592	0
294	20231214	155600	40503536	1592	1592	1592	1592	0
295	20231214	155500	40503536	1592	1592	1592	1592	0
296	20231214	155400	40503536	1592	1592	1592	1592	0
297	20231214	155300	40503536	1592	1592	1592	1592	0
298	20231214	155200	40503536	1592	1592	1592	1592	0
299	20231214	155100	40503536	1592	1592	1592	1592	0
300	20231214	155000	40503536	1592	1592	1592	1592	0
301	20231214	154900	40503536	1592	1592	1592	1592	0
302	20231214	154800	40503536	1592	1592	1592	1592	116
303	20231214	154700	40503536	1592	1592	1592	1592	0
304	20231214	154600	40503536	1592	1592	1592	1592	0
305	20231214	154500	40503536	1592	1592	1592	1592	0
306	20231214	154400	40503536	1592	1592	1592	1592	0
307	20231214	154300	40503536	1592	1592	1592	1592	0
308	20231214	154200	40503536	1592	1592	1592	1592	0
309	20231214	154100	40503536	1592	1592	1592	1592	0
310	20231214	154000	40503536	1592	1592	1592	1592	0
311	20231214	153900	40503536	1592	1592	1592	1592	0
312	20231214	153800	40503536	1592	1592	1592	1592	0
313	20231214	153700	40503536	1592	1592	1592	1592	0
314	20231214	153600	40503536	1592	1592	1592	1592	0
315	20231214	153500	40503536	1592	1592	1592	1592	0
316	20231214	153400	40503536	1592	1592	1592	1592	0
317	20231214	153300	40503536	1592	1592	1592	1592	0
318	20231214	153200	40503536	1592	1592	1592	1592	0
319	20231214	153100	40503536	1592	1592	1592	1592	0
320	20231214	153000	40503536	1592	1592	1592	1592	116
321	20231214	152900	40318864	1592	1592	1592	1592	0
322	20231214	152800	40318864	1592	1592	1592	1592	0
323	20231214	152700	40318864	1592	1592	1592	1592	0
324	20231214	152600	40318864	1592	1592	1592	1592	0
325	20231214	152500	40318864	1592	1592	1592	1592	0
326	20231214	152400	40318864	1592	1592	1592	1592	0
327	20231214	152300	40318864	1592	1592	1592	1592	0
328	20231214	152200	40318864	1592	1592	1592	1592	0
329	20231214	152100	40318864	1592	1592	1592	1592	0
330	20231214	152000	40318864	1592	1592	1592	1592	0
331	20231214	151900	40318864	1592	1592	1592	1592	0
332	20231214	151800	40318864	1592	1592	1592	1592	8
333	20231214	151700	40306128	1592	1592	1592	1592	0
334	20231214	151600	40306128	1592	1592	1592	1592	0
335	20231214	151500	40306128	1592	1592	1592	1592	0
336	20231214	151400	40306128	1592	1592	1592	1592	0
337	20231214	151300	40306128	1592	1592	1592	1592	0
338	20231214	151200	40306128	1592	1592	1592	1592	11
339	20231214	151100	40288616	1592	1592	1592	1592	0
340	20231214	151000	40288616	1592	1592	1592	1592	9
341	20231214	150900	40274288	1592	1592	1592	1592	0
342	20231214	150800	40274288	1592	1592	1592	1592	0
343	20231214	150700	40274288	1592	1592	1592	1592	0
344	20231214	150600	40274288	1592	1592	1592	1592	0
345	20231214	150500	40274288	1592	1592	1592	1592	0
346	20231214	150400	40274288	1592	1592	1592	1592	0
347	20231214	150300	40274288	1592	1592	1592	1592	0
348	20231214	150200	40274288	1592	1592	1592	1592	51
349	20231214	150100	40193096	1592	1592	1592	1592	0
350	20231214	150000	40193096	1592	1592	1592	1592	3
351	20231214	145900	40188320	1592	1592	1592	1592	9
352	20231214	145800	40173992	1588	1588	1588	1588	0
353	20231214	145700	40173992	1588	1588	1588	1588	210
354	20231214	145600	39840512	1593	1593	1593	1593	1
355	20231214	145500	39838919	1588	1588	1588	1588	150
356	20231214	145400	39600719	1588	1588	1588	1588	0
357	20231214	145300	39600719	1588	1588	1588	1588	0
358	20231214	145200	39600719	1588	1588	1588	1588	0
359	20231214	145100	39600719	1588	1588	1588	1588	0
360	20231214	145000	39600719	1588	1588	1588	1588	0
361	20231214	144900	39600719	1588	1588	1588	1588	1
362	20231214	144800	39599131	1593	1593	1593	1593	0
363	20231214	144700	39599131	1593	1593	1593	1593	0
364	20231214	144600	39599131	1593	1593	1593	1593	0
365	20231214	144500	39599131	1593	1593	1593	1593	0
366	20231214	144400	39599131	1593	1593	1593	1593	0
367	20231214	144300	39599131	1593	1593	1593	1593	0
368	20231214	144200	39599131	1593	1593	1593	1593	0
369	20231214	144100	39599131	1593	1593	1593	1593	0
370	20231214	144000	39599131	1593	1593	1593	1593	1
371	20231214	143900	39597538	1588	1588	1588	1588	100
372	20231214	143800	39438738	1593	1593	1593	1593	0
373	20231214	143700	39438738	1593	1593	1593	1593	0
374	20231214	143600	39438738	1593	1593	1593	1593	0
375	20231214	143500	39438738	1593	1593	1593	1593	0
376	20231214	143400	39438738	1593	1593	1593	1593	0
377	20231214	143300	39438738	1593	1593	1593	1593	0
378	20231214	143200	39438738	1593	1593	1593	1593	2
379	20231214	143100	39435552	1588	1588	1588	1588	0
380	20231214	143000	39435552	1588	1589	1589	1588	31
381	20231214	142900	39386321	1593	1593	1593	1593	0
382	20231214	142800	39386321	1593	1593	1593	1593	1
383	20231214	142700	39384728	1593	1593	1593	1593	0
384	20231214	142600	39384728	1593	1593	1593	1593	0
385	20231214	142500	39384728	1593	1593	1593	1593	0
386	20231214	142400	39384728	1593	1593	1593	1593	0
387	20231214	142300	39384728	1593	1593	1593	1593	0
388	20231214	142200	39384728	1593	1593	1593	1593	0
389	20231214	142100	39384728	1593	1593	1593	1593	0
390	20231214	142000	39384728	1593	1593	1593	1593	0
391	20231214	141900	39384728	1593	1593	1593	1593	0
392	20231214	141800	39384728	1593	1593	1593	1593	0
393	20231214	141700	39384728	1593	1593	1593	1593	4
394	20231214	141600	39378356	1589	1590	1590	1589	22
395	20231214	141500	39343388	1593	1593	1593	1593	0
396	20231214	141400	39343388	1593	1593	1593	1593	0
397	20231214	141300	39343388	1593	1590	1593	1589	35
398	20231214	141200	39287755	1593	1593	1593	1593	0
399	20231214	141100	39287755	1593	1593	1593	1593	0
400	20231214	141000	39287755	1593	1593	1593	1593	0
401	20231214	140900	39287755	1593	1593	1593	1593	0
402	20231214	140800	39287755	1593	1593	1593	1593	0
403	20231214	140700	39287755	1593	1593	1593	1593	626
404	20231214	140600	38290537	1593	1593	1593	1593	0
405	20231214	140500	38290537	1593	1593	1593	1593	0
406	20231214	140400	38290537	1593	1593	1593	1593	0
407	20231214	140300	38290537	1593	1593	1593	1593	0
408	20231214	140200	38290537	1593	1593	1593	1593	6
409	20231214	140100	38280979	1588	1588	1588	1588	366
410	20231214	140000	37699771	1593	1593	1593	1593	0
411	20231214	135900	37699771	1593	1593	1593	1593	0
412	20231214	135800	37699771	1593	1593	1593	1593	0
413	20231214	135700	37699771	1593	1593	1593	1593	0
414	20231214	135600	37699771	1593	1593	1593	1593	0
415	20231214	135500	37699771	1593	1593	1593	1593	0
416	20231214	135400	37699771	1593	1593	1593	1593	239
417	20231214	135300	37319044	1593	1593	1593	1593	0
418	20231214	135200	37319044	1593	1593	1593	1593	0
419	20231214	135100	37319044	1593	1593	1593	1593	0
420	20231214	135000	37319044	1593	1590	1593	1590	2761
421	20231214	134900	32924419	1588	1588	1588	1588	0
422	20231214	134800	32924419	1588	1588	1588	1588	0
423	20231214	134700	32924419	1588	1588	1588	1588	0
424	20231214	134600	32924419	1588	1588	1588	1588	636
425	20231214	134500	31914451	1588	1588	1588	1588	0
426	20231214	134400	31914451	1588	1588	1588	1588	1960
427	20231214	134300	28801971	1588	1588	1588	1588	0
428	20231214	134200	28801971	1588	1588	1588	1588	0
429	20231214	134100	28801971	1588	1588	1588	1588	0
430	20231214	134000	28801971	1588	1588	1588	1588	0
431	20231214	133900	28801971	1588	1588	1588	1588	1
432	20231214	133800	28800383	1588	1588	1588	1588	0
433	20231214	133700	28800383	1588	1588	1588	1588	0
434	20231214	133600	28800383	1588	1588	1588	1588	0
435	20231214	133500	28800383	1588	1588	1588	1588	0
436	20231214	133400	28800383	1588	1588	1588	1588	0
437	20231214	133300	28800383	1588	1588	1588	1588	0
438	20231214	133200	28800383	1588	1588	1588	1588	0
439	20231214	133100	28800383	1588	1588	1588	1588	0
440	20231214	133000	28800383	1588	1588	1588	1588	0
441	20231214	132900	28800383	1588	1588	1588	1588	0
442	20231214	132800	28800383	1588	1588	1588	1588	0
443	20231214	132700	28800383	1588	1588	1588	1588	0
444	20231214	132600	28800383	1588	1588	1588	1588	0
445	20231214	132500	28800383	1588	1588	1588	1588	0
446	20231214	132400	28800383	1588	1588	1588	1588	0
447	20231214	132300	28800383	1588	1588	1588	1588	0
448	20231214	132200	28800383	1588	1588	1588	1588	1000
449	20231214	132100	27212383	1588	1588	1588	1588	0
450	20231214	132000	27212383	1588	1588	1588	1588	0
451	20231214	131900	27212383	1588	1588	1588	1588	0
452	20231214	131800	27212383	1588	1588	1588	1588	0
453	20231214	131700	27212383	1588	1588	1588	1588	1
454	20231214	131600	27210795	1586	1586	1586	1586	0
455	20231214	131500	27210795	1586	1586	1586	1586	0
456	20231214	131400	27210795	1586	1586	1586	1586	0
457	20231214	131300	27210795	1586	1586	1586	1586	0
458	20231214	131200	27210795	1586	1586	1586	1586	0
459	20231214	131100	27210795	1586	1586	1586	1586	0
460	20231214	131000	27210795	1586	1586	1586	1586	40
461	20231214	130900	27147355	1585	1585	1585	1585	3
462	20231214	130800	27142600	1585	1585	1585	1585	0
463	20231214	130700	27142600	1585	1585	1585	1585	0
464	20231214	130600	27142600	1585	1585	1585	1585	0
465	20231214	130500	27142600	1585	1585	1585	1585	0
466	20231214	130400	27142600	1585	1585	1585	1585	0
467	20231214	130300	27142600	1585	1585	1585	1585	3
468	20231214	130200	27137845	1585	1585	1585	1585	0
469	20231214	130100	27137845	1585	1585	1585	1585	0
470	20231214	130000	27137845	1585	1585	1585	1585	0
471	20231214	125900	27137845	1585	1585	1585	1585	0
472	20231214	125800	27137845	1585	1585	1585	1585	3
473	20231214	125700	27133090	1586	1586	1586	1586	0
474	20231214	125600	27133090	1586	1586	1586	1586	0
475	20231214	125500	27133090	1586	1586	1586	1586	0
476	20231214	125400	27133090	1586	1586	1586	1586	30
477	20231214	125300	27085510	1585	1585	1585	1585	3
478	20231214	125200	27080755	1586	1586	1586	1586	30
479	20231214	125100	27033175	1588	1588	1588	1588	0
480	20231214	125000	27033175	1588	1588	1588	1588	0
481	20231214	124900	27033175	1588	1588	1588	1588	0
482	20231214	124800	27033175	1588	1588	1588	1588	0
483	20231214	124700	27033175	1588	1588	1588	1588	0
484	20231214	124600	27033175	1588	1588	1588	1588	0
485	20231214	124500	27033175	1588	1588	1588	1588	0
486	20231214	124400	27033175	1588	1588	1588	1588	0
487	20231214	124300	27033175	1588	1588	1588	1588	2
488	20231214	124200	27029999	1586	1586	1586	1586	0
489	20231214	124100	27029999	1586	1586	1586	1586	0
490	20231214	124000	27029999	1586	1586	1586	1586	0
491	20231214	123900	27029999	1586	1586	1586	1586	0
492	20231214	123800	27029999	1586	1586	1586	1586	0
493	20231214	123700	27029999	1586	1586	1586	1586	0
494	20231214	123600	27029999	1586	1586	1586	1586	3
495	20231214	123500	27025241	1586	1587	1587	1586	133
496	20231214	123400	26814199	1588	1588	1588	1588	0
497	20231214	123300	26814199	1588	1588	1588	1588	10
498	20231214	123200	26798319	1587	1587	1587	1587	0
499	20231214	123100	26798319	1587	1587	1587	1587	0
500	20231214	123000	26798319	1587	1587	1587	1587	3
501	20231214	122900	26793558	1587	1587	1587	1587	0
502	20231214	122800	26793558	1587	1587	1587	1587	0
503	20231214	122700	26793558	1587	1587	1587	1587	3
504	20231214	122600	26788797	1587	1587	1587	1587	0
505	20231214	122500	26788797	1587	1587	1587	1587	0
506	20231214	122400	26788797	1587	1587	1587	1587	3
507	20231214	122300	26784036	1588	1588	1588	1588	0
508	20231214	122200	26784036	1588	1588	1588	1588	0
509	20231214	122100	26784036	1588	1588	1588	1588	1
510	20231214	122000	26782448	1587	1587	1587	1587	3
511	20231214	121900	26777687	1587	1587	1587	1587	0
512	20231214	121800	26777687	1587	1587	1587	1587	0
513	20231214	121700	26777687	1587	1587	1587	1587	3
514	20231214	121600	26772926	1587	1587	1587	1587	0
515	20231214	121500	26772926	1587	1587	1587	1587	0
516	20231214	121400	26772926	1587	1587	1587	1587	3
517	20231214	121300	26768165	1587	1587	1587	1587	0
518	20231214	121200	26768165	1587	1587	1587	1587	0
519	20231214	121100	26768165	1587	1587	1587	1587	3
520	20231214	121000	26763404	1587	1587	1587	1587	0
521	20231214	120900	26763404	1587	1587	1587	1587	0
522	20231214	120800	26763404	1587	1587	1587	1587	3
523	20231214	120700	26758643	1587	1587	1587	1587	0
524	20231214	120600	26758643	1587	1587	1587	1587	0
525	20231214	120500	26758643	1587	1587	1587	1587	3
526	20231214	120400	26753882	1587	1587	1587	1587	0
527	20231214	120300	26753882	1587	1587	1587	1587	0
528	20231214	120200	26753882	1587	1587	1587	1587	3
529	20231214	120100	26749121	1587	1587	1587	1587	0
530	20231214	120000	26749121	1587	1587	1587	1587	0
531	20231214	115900	26749121	1587	1587	1587	1587	3
532	20231214	115800	26744360	1587	1587	1587	1587	0
533	20231214	115700	26744360	1587	1587	1587	1587	0
534	20231214	115600	26744360	1587	1587	1587	1587	0
535	20231214	115500	26744360	1587	1587	1587	1587	4
536	20231214	115400	26738012	1587	1587	1587	1587	0
537	20231214	115300	26738012	1587	1587	1587	1587	0
538	20231214	115200	26738012	1587	1587	1587	1587	4
539	20231214	115100	26731664	1588	1588	1588	1588	0
540	20231214	115000	26731664	1588	1588	1588	1588	0
541	20231214	114900	26731664	1588	1587	1588	1587	6
542	20231214	114800	26722140	1587	1587	1587	1587	0
543	20231214	114700	26722140	1587	1587	1587	1587	25
544	20231214	114600	26682465	1587	1587	1587	1587	4
545	20231214	114500	26676117	1587	1587	1587	1587	0
546	20231214	114400	26676117	1587	1587	1587	1587	0
547	20231214	114300	26676117	1587	1587	1587	1587	4
548	20231214	114200	26669769	1588	1588	1588	1588	0
549	20231214	114100	26669769	1588	1588	1588	1588	0
550	20231214	114000	26669769	1588	1588	1588	1588	31
551	20231214	113900	26620541	1588	1588	1588	1588	0
552	20231214	113800	26620541	1588	1588	1588	1588	0
553	20231214	113700	26620541	1588	1588	1588	1588	2
554	20231214	113600	26617365	1590	1590	1590	1590	0
555	20231214	113500	26617365	1590	1590	1590	1590	0
556	20231214	113400	26617365	1590	1590	1590	1590	0
557	20231214	113300	26617365	1590	1590	1590	1590	0
558	20231214	113200	26617365	1590	1590	1590	1590	0
559	20231214	113100	26617365	1590	1590	1590	1590	0
560	20231214	113000	26617365	1590	1590	1590	1590	0
561	20231214	112900	26617365	1590	1590	1590	1590	0
562	20231214	112800	26617365	1590	1590	1590	1590	5
563	20231214	112700	26609415	1590	1590	1590	1590	0
564	20231214	112600	26609415	1590	1590	1590	1590	0
565	20231214	112500	26609415	1590	1590	1590	1590	0
566	20231214	112400	26609415	1590	1590	1590	1590	0
567	20231214	112300	26609415	1590	1590	1590	1590	0
568	20231214	112200	26609415	1590	1590	1590	1590	0
569	20231214	112100	26609415	1590	1590	1590	1590	0
570	20231214	112000	26609415	1590	1590	1590	1590	0
571	20231214	111900	26609415	1590	1590	1590	1590	0
572	20231214	111800	26609415	1590	1590	1590	1590	0
573	20231214	111700	26609415	1590	1590	1590	1590	0
574	20231214	111600	26609415	1590	1590	1590	1590	0
575	20231214	111500	26609415	1590	1590	1590	1590	0
576	20231214	111400	26609415	1590	1590	1590	1590	0
577	20231214	111300	26609415	1590	1590	1590	1590	0
578	20231214	111200	26609415	1590	1590	1590	1590	100
579	20231214	111100	26450415	1591	1591	1591	1591	946
580	20231214	111000	24945329	1591	1591	1591	1591	4
581	20231214	110900	24938965	1592	1592	1592	1592	0
582	20231214	110800	24938965	1592	1592	1592	1592	0
583	20231214	110700	24938965	1592	1592	1592	1592	10
584	20231214	110600	24923045	1592	1592	1592	1592	0
585	20231214	110500	24923045	1592	1592	1592	1592	0
586	20231214	110400	24923045	1592	1592	1592	1592	0
587	20231214	110300	24923045	1592	1592	1592	1592	0
588	20231214	110200	24923045	1592	1592	1592	1592	0
589	20231214	110100	24923045	1592	1592	1592	1592	0
590	20231214	110000	24923045	1592	1592	1592	1592	0
591	20231214	105900	24923045	1592	1592	1592	1592	0
592	20231214	105800	24923045	1592	1592	1592	1592	0
593	20231214	105700	24923045	1592	1592	1592	1592	0
594	20231214	105600	24923045	1592	1592	1592	1592	0
595	20231214	105500	24923045	1592	1592	1592	1592	0
596	20231214	105400	24923045	1592	1592	1592	1592	0
597	20231214	105300	24923045	1592	1592	1592	1592	0
598	20231214	105200	24923045	1592	1592	1592	1592	7
599	20231214	105100	24911901	1592	1592	1592	1592	0
600	20231214	105000	24911901	1592	1592	1592	1592	0
601	20231214	104900	24911901	1592	1583	1592	1583	5
602	20231214	104800	24903950	1583	1583	1583	1583	38
603	20231214	104700	24843796	1592	1583	1592	1583	2
604	20231214	104600	24840621	1592	1592	1592	1592	0
605	20231214	104500	24840621	1592	1592	1592	1592	0
606	20231214	104400	24840621	1592	1592	1592	1592	0
607	20231214	104300	24840621	1592	1592	1592	1592	0
608	20231214	104200	24840621	1592	1592	1592	1592	0
609	20231214	104100	24840621	1592	1592	1592	1592	0
610	20231214	104000	24840621	1592	1592	1592	1592	0
611	20231214	103900	24840621	1592	1592	1592	1592	0
612	20231214	103800	24840621	1592	1592	1592	1592	0
613	20231214	103700	24840621	1592	1592	1592	1592	0
614	20231214	103600	24840621	1592	1592	1592	1592	0
615	20231214	103500	24840621	1592	1592	1592	1592	0
616	20231214	103400	24840621	1592	1592	1592	1592	0
617	20231214	103300	24840621	1592	1592	1592	1592	0
618	20231214	103200	24840621	1592	1592	1592	1592	0
619	20231214	103100	24840621	1592	1592	1592	1592	0
620	20231214	103000	24840621	1592	1592	1592	1592	0
621	20231214	102900	24840621	1592	1592	1592	1592	0
622	20231214	102800	24840621	1592	1592	1592	1592	0
623	20231214	102700	24840621	1592	1592	1592	1592	0
624	20231214	102600	24840621	1592	1592	1592	1592	0
625	20231214	102500	24840621	1592	1592	1592	1592	2
626	20231214	102400	24837437	1590	1590	1590	1590	0
627	20231214	102300	24837437	1590	1590	1590	1590	1338
628	20231214	102200	22710017	1592	1592	1592	1592	0
629	20231214	102100	22710017	1592	1590	1592	1590	21
630	20231214	102000	22676621	1592	1590	1592	1590	109
631	20231214	101900	22503294	1590	1590	1590	1590	3399
632	20231214	101800	17098884	1590	1590	1590	1590	0
633	20231214	101700	17098884	1590	1590	1590	1590	49
634	20231214	101600	17020974	1590	1590	1590	1590	0
635	20231214	101500	17020974	1590	1590	1590	1590	0
636	20231214	101400	17020974	1590	1581	1590	1581	75
637	20231214	101300	16901940	1581	1581	1581	1581	0
638	20231214	101200	16901940	1581	1581	1581	1581	0
639	20231214	101100	16901940	1581	1581	1581	1581	95
640	20231214	101000	16751745	1581	1581	1581	1581	4
641	20231214	100900	16745421	1588	1588	1588	1588	3
642	20231214	100800	16740657	1581	1583	1583	1581	2257
643	20231214	100700	13170035	1588	1589	1589	1588	352
644	20231214	100600	12610890	1590	1590	1590	1590	0
645	20231214	100500	12610890	1590	1590	1590	1590	0
646	20231214	100400	12610890	1590	1590	1590	1590	0
647	20231214	100300	12610890	1590	1590	1590	1590	3492
648	20231214	100200	7058610	1591	1591	1591	1591	100
649	20231214	100100	6899510	1591	1591	1591	1591	0
650	20231214	100000	6899510	1591	1591	1591	1591	0
651	20231214	095900	6899510	1591	1591	1591	1591	627
652	20231214	095800	5901953	1591	1591	1591	1591	50
653	20231214	095700	5822403	1591	1591	1591	1591	0
654	20231214	095600	5822403	1591	1591	1591	1591	0
655	20231214	095500	5822403	1591	1591	1591	1591	0
656	20231214	095400	5822403	1591	1591	1591	1591	0
657	20231214	095300	5822403	1591	1591	1591	1591	0
658	20231214	095200	5822403	1591	1591	1591	1591	0
659	20231214	095100	5822403	1591	1591	1591	1591	0
660	20231214	095000	5822403	1591	1591	1591	1591	25
661	20231214	094900	5782628	1591	1591	1591	1591	3
662	20231214	094800	5777855	1592	1592	1592	1592	0
663	20231214	094700	5777855	1592	1592	1592	1592	0
664	20231214	094600	5777855	1592	1592	1592	1592	0
665	20231214	094500	5777855	1592	1592	1592	1592	0
666	20231214	094400	5777855	1592	1592	1592	1592	0
667	20231214	094300	5777855	1592	1592	1592	1592	0
668	20231214	094200	5777855	1592	1592	1592	1592	0
669	20231214	094100	5777855	1592	1592	1592	1592	0
670	20231214	094000	5777855	1592	1592	1592	1592	50
671	20231214	093900	5698255	1592	1592	1592	1592	0
672	20231214	093800	5698255	1592	1592	1592	1592	5
673	20231214	093700	5690295	1592	1592	1592	1592	50
674	20231214	093600	5610695	1592	1592	1592	1592	3
675	20231214	093500	5605919	1591	1591	1591	1591	997
676	20231214	093400	4019692	1591	1591	1591	1591	0
677	20231214	093300	4019692	1591	1591	1591	1591	0
678	20231214	093200	4019692	1591	1591	1591	1591	0
679	20231214	093100	4019692	1591	1591	1591	1591	0
680	20231214	093000	4019692	1591	1591	1591	1591	0
681	20231214	092900	4019692	1591	1591	1591	1591	0
682	20231214	092800	4019692	1591	1591	1591	1591	0
683	20231214	092700	4019692	1591	1591	1591	1591	0
684	20231214	092600	4019692	1591	1591	1591	1591	3
685	20231214	092500	4014919	1590	1590	1590	1590	0
686	20231214	092400	4014919	1590	1590	1590	1590	1320
687	20231214	092300	1916119	1590	1590	1590	1590	0
688	20231214	092200	1916119	1590	1590	1590	1590	0
689	20231214	092100	1916119	1590	1590	1590	1590	671
690	20231214	092000	849229	1590	1590	1590	1590	0
691	20231214	091900	849229	1590	1590	1590	1590	0
692	20231214	091800	849229	1590	1590	1590	1590	20
693	20231214	091700	817429	1593	1593	1593	1593	0
694	20231214	091600	817429	1593	1593	1593	1593	0
695	20231214	091500	817429	1593	1593	1593	1593	0
696	20231214	091400	817429	1593	1593	1593	1593	0
697	20231214	091300	817429	1593	1593	1593	1593	0
698	20231214	091200	817429	1593	1593	1593	1593	0
699	20231214	091100	817429	1593	1595	1595	1593	162
700	20231214	091000	559343	1595	1595	1595	1595	0
701	20231214	090900	559343	1595	1595	1595	1595	0
702	20231214	090800	559343	1595	1595	1595	1595	0
703	20231214	090700	559343	1595	1595	1595	1595	100
704	20231214	090600	399843	1593	1593	1593	1593	4
705	20231214	090500	393471	1593	1593	1593	1593	0
706	20231214	090400	393471	1593	1593	1593	1593	0
707	20231214	090300	393471	1593	1593	1593	1593	0
708	20231214	090200	393471	1593	1593	1593	1593	0
709	20231214	090100	393471	1593	1593	1593	1593	0
710	20231214	090000	393471	1593	1593	1593	1593	247