KissMeData/033790/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191400	46972439	1374	1374	1374	1374	600
3	20231214	191300	46972439	1374	1374	1374	1374	0
4	20231214	191200	46972439	1374	1374	1374	1374	0
5	20231214	191100	46972439	1374	1374	1374	1374	0
6	20231214	191000	46972439	1374	1374	1374	1374	0
7	20231214	190900	46972439	1374	1374	1374	1374	0
8	20231214	190800	46972439	1374	1374	1374	1374	0
9	20231214	190700	46972439	1374	1374	1374	1374	0
10	20231214	190600	46972439	1374	1374	1374	1374	0
11	20231214	190500	46972439	1374	1374	1374	1374	0
12	20231214	190400	46972439	1374	1374	1374	1374	0
13	20231214	190300	46972439	1374	1374	1374	1374	0
14	20231214	190200	46972439	1374	1374	1374	1374	0
15	20231214	190100	46972439	1374	1374	1374	1374	0
16	20231214	190000	46972439	1374	1374	1374	1374	0
17	20231214	185900	46972439	1374	1374	1374	1374	0
18	20231214	185800	46972439	1374	1374	1374	1374	0
19	20231214	185700	46972439	1374	1374	1374	1374	0
20	20231214	185600	46972439	1374	1374	1374	1374	0
21	20231214	185500	46972439	1374	1374	1374	1374	0
22	20231214	185400	46972439	1374	1374	1374	1374	0
23	20231214	185300	46972439	1374	1374	1374	1374	0
24	20231214	185200	46972439	1374	1374	1374	1374	0
25	20231214	185100	46972439	1374	1374	1374	1374	0
26	20231214	185000	46972439	1374	1374	1374	1374	0
27	20231214	184900	46972439	1374	1374	1374	1374	0
28	20231214	184800	46972439	1374	1374	1374	1374	0
29	20231214	184700	46972439	1374	1374	1374	1374	0
30	20231214	184600	46972439	1374	1374	1374	1374	0
31	20231214	184500	46972439	1374	1374	1374	1374	0
32	20231214	184400	46972439	1374	1374	1374	1374	600
33	20231214	184300	46972439	1374	1374	1374	1374	0
34	20231214	184200	46972439	1374	1374	1374	1374	0
35	20231214	184100	46972439	1374	1374	1374	1374	0
36	20231214	184000	46972439	1374	1374	1374	1374	0
37	20231214	183900	46972439	1374	1374	1374	1374	0
38	20231214	183800	46972439	1374	1374	1374	1374	0
39	20231214	183700	46972439	1374	1374	1374	1374	0
40	20231214	183600	46972439	1374	1374	1374	1374	0
41	20231214	183500	46972439	1374	1374	1374	1374	0
42	20231214	183400	46972439	1374	1374	1374	1374	0
43	20231214	183300	46972439	1374	1374	1374	1374	0
44	20231214	183200	46972439	1374	1374	1374	1374	0
45	20231214	183100	46972439	1374	1374	1374	1374	0
46	20231214	183000	46972439	1374	1374	1374	1374	0
47	20231214	182900	46972439	1374	1374	1374	1374	0
48	20231214	182800	46972439	1374	1374	1374	1374	0
49	20231214	182700	46972439	1374	1374	1374	1374	0
50	20231214	182600	46972439	1374	1374	1374	1374	0
51	20231214	182500	46972439	1374	1374	1374	1374	0
52	20231214	182400	46972439	1374	1374	1374	1374	0
53	20231214	182300	46972439	1374	1374	1374	1374	0
54	20231214	182200	46972439	1374	1374	1374	1374	0
55	20231214	182100	46972439	1374	1374	1374	1374	0
56	20231214	182000	46972439	1374	1374	1374	1374	0
57	20231214	181900	46972439	1374	1374	1374	1374	0
58	20231214	181800	46972439	1374	1374	1374	1374	0
59	20231214	181700	46972439	1374	1374	1374	1374	0
60	20231214	181600	46972439	1374	1374	1374	1374	0
61	20231214	181500	46972439	1374	1374	1374	1374	0
62	20231214	181400	46972439	1374	1374	1374	1374	600
63	20231214	181300	46972439	1374	1374	1374	1374	0
64	20231214	181200	46972439	1374	1374	1374	1374	0
65	20231214	181100	46972439	1374	1374	1374	1374	0
66	20231214	181000	46972439	1374	1374	1374	1374	0
67	20231214	180900	46972439	1374	1374	1374	1374	0
68	20231214	180800	46972439	1374	1374	1374	1374	0
69	20231214	180700	46972439	1374	1374	1374	1374	0
70	20231214	180600	46972439	1374	1374	1374	1374	0
71	20231214	180500	46972439	1374	1374	1374	1374	0
72	20231214	180400	46972439	1374	1374	1374	1374	0
73	20231214	180300	46972439	1374	1374	1374	1374	0
74	20231214	180200	46972439	1374	1374	1374	1374	0
75	20231214	180100	46972439	1374	1374	1374	1374	0
76	20231214	180000	46972439	1374	1374	1374	1374	0
77	20231214	175900	46972439	1374	1374	1374	1374	0
78	20231214	175800	46972439	1374	1374	1374	1374	0
79	20231214	175700	46972439	1374	1374	1374	1374	0
80	20231214	175600	46972439	1374	1374	1374	1374	0
81	20231214	175500	46972439	1374	1374	1374	1374	0
82	20231214	175400	46972439	1374	1374	1374	1374	0
83	20231214	175300	46972439	1374	1374	1374	1374	0
84	20231214	175200	46972439	1374	1374	1374	1374	0
85	20231214	175100	46972439	1374	1374	1374	1374	0
86	20231214	175000	46972439	1374	1374	1374	1374	0
87	20231214	174900	46972439	1374	1374	1374	1374	0
88	20231214	174800	46972439	1374	1374	1374	1374	0
89	20231214	174700	46972439	1374	1374	1374	1374	0
90	20231214	174600	46972439	1374	1374	1374	1374	0
91	20231214	174500	46972439	1374	1374	1374	1374	0
92	20231214	174400	46972439	1374	1374	1374	1374	600
93	20231214	174300	46972439	1374	1374	1374	1374	0
94	20231214	174200	46972439	1374	1374	1374	1374	0
95	20231214	174100	46972439	1374	1374	1374	1374	0
96	20231214	174000	46972439	1374	1374	1374	1374	0
97	20231214	173900	46972439	1374	1374	1374	1374	0
98	20231214	173800	46972439	1374	1374	1374	1374	0
99	20231214	173700	46972439	1374	1374	1374	1374	0
100	20231214	173600	46972439	1374	1374	1374	1374	0
101	20231214	173500	46972439	1374	1374	1374	1374	0
102	20231214	173400	46972439	1374	1374	1374	1374	0
103	20231214	173300	46972439	1374	1374	1374	1374	0
104	20231214	173200	46972439	1374	1374	1374	1374	0
105	20231214	173100	46972439	1374	1374	1374	1374	0
106	20231214	173000	46972439	1374	1374	1374	1374	0
107	20231214	172900	46972439	1374	1374	1374	1374	0
108	20231214	172800	46972439	1374	1374	1374	1374	0
109	20231214	172700	46972439	1374	1374	1374	1374	0
110	20231214	172600	46972439	1374	1374	1374	1374	0
111	20231214	172500	46972439	1374	1374	1374	1374	0
112	20231214	172400	46972439	1374	1374	1374	1374	0
113	20231214	172300	46972439	1374	1374	1374	1374	0
114	20231214	172200	46972439	1374	1374	1374	1374	0
115	20231214	172100	46972439	1374	1374	1374	1374	0
116	20231214	172000	46972439	1374	1374	1374	1374	0
117	20231214	171900	46972439	1374	1374	1374	1374	0
118	20231214	171800	46972439	1374	1374	1374	1374	0
119	20231214	171700	46972439	1374	1374	1374	1374	0
120	20231214	171600	46972439	1374	1374	1374	1374	0
121	20231214	171500	46972439	1374	1374	1374	1374	0
122	20231214	171400	46972439	1374	1374	1374	1374	600
123	20231214	171300	46972439	1374	1374	1374	1374	0
124	20231214	171200	46972439	1374	1374	1374	1374	0
125	20231214	171100	46972439	1374	1374	1374	1374	0
126	20231214	171000	46972439	1374	1374	1374	1374	0
127	20231214	170900	46972439	1374	1374	1374	1374	0
128	20231214	170800	46972439	1374	1374	1374	1374	0
129	20231214	170700	46972439	1374	1374	1374	1374	0
130	20231214	170600	46972439	1374	1374	1374	1374	0
131	20231214	170500	46972439	1374	1374	1374	1374	0
132	20231214	170400	46972439	1374	1374	1374	1374	0
133	20231214	170300	46972439	1374	1374	1374	1374	0
134	20231214	170200	46972439	1374	1374	1374	1374	0
135	20231214	170100	46972439	1374	1374	1374	1374	0
136	20231214	170000	46972439	1374	1374	1374	1374	0
137	20231214	165900	46972439	1374	1374	1374	1374	0
138	20231214	165800	46972439	1374	1374	1374	1374	0
139	20231214	165700	46972439	1374	1374	1374	1374	0
140	20231214	165600	46972439	1374	1374	1374	1374	0
141	20231214	165500	46972439	1374	1374	1374	1374	0
142	20231214	165400	46972439	1374	1374	1374	1374	0
143	20231214	165300	46972439	1374	1374	1374	1374	0
144	20231214	165200	46972439	1374	1374	1374	1374	0
145	20231214	165100	46972439	1374	1374	1374	1374	0
146	20231214	165000	46972439	1374	1374	1374	1374	0
147	20231214	164900	46972439	1374	1374	1374	1374	0
148	20231214	164800	46972439	1374	1374	1374	1374	0
149	20231214	164700	46972439	1374	1374	1374	1374	0
150	20231214	164600	46972439	1374	1374	1374	1374	0
151	20231214	164500	46972439	1374	1374	1374	1374	0
152	20231214	164400	46972439	1374	1374	1374	1374	600
153	20231214	164300	46972439	1374	1374	1374	1374	0
154	20231214	164200	46972439	1374	1374	1374	1374	0
155	20231214	164100	46972439	1374	1374	1374	1374	0
156	20231214	164000	46972439	1374	1374	1374	1374	0
157	20231214	163900	46972439	1374	1374	1374	1374	0
158	20231214	163800	46972439	1374	1374	1374	1374	0
159	20231214	163700	46972439	1374	1374	1374	1374	0
160	20231214	163600	46972439	1374	1374	1374	1374	0
161	20231214	163500	46972439	1374	1374	1374	1374	0
162	20231214	163400	46972439	1374	1374	1374	1374	0
163	20231214	163300	46972439	1374	1374	1374	1374	0
164	20231214	163200	46972439	1374	1374	1374	1374	0
165	20231214	163100	46972439	1374	1374	1374	1374	0
166	20231214	163000	46972439	1374	1374	1374	1374	0
167	20231214	162900	46972439	1374	1374	1374	1374	0
168	20231214	162800	46972439	1374	1374	1374	1374	0
169	20231214	162700	46972439	1374	1374	1374	1374	0
170	20231214	162600	46972439	1374	1374	1374	1374	0
171	20231214	162500	46972439	1374	1374	1374	1374	0
172	20231214	162400	46972439	1374	1374	1374	1374	0
173	20231214	162300	46972439	1374	1374	1374	1374	0
174	20231214	162200	46972439	1374	1374	1374	1374	0
175	20231214	162100	46972439	1374	1374	1374	1374	0
176	20231214	162000	46972439	1374	1374	1374	1374	0
177	20231214	161900	46972439	1374	1374	1374	1374	0
178	20231214	161800	46972439	1374	1374	1374	1374	0
179	20231214	161700	46972439	1374	1374	1374	1374	0
180	20231214	161600	46972439	1374	1374	1374	1374	0
181	20231214	161500	46972439	1374	1374	1374	1374	0
182	20231214	161400	46972439	1374	1374	1374	1374	600
183	20231214	161300	46972439	1374	1374	1374	1374	0
184	20231214	161200	46972439	1374	1374	1374	1374	0
185	20231214	161100	46972439	1374	1374	1374	1374	0
186	20231214	161000	46972439	1374	1374	1374	1374	0
187	20231214	160900	46972439	1374	1374	1374	1374	0
188	20231214	160800	46972439	1374	1374	1374	1374	0
189	20231214	160700	46972439	1374	1374	1374	1374	0
190	20231214	160600	46972439	1374	1374	1374	1374	0
191	20231214	160500	46972439	1374	1374	1374	1374	0
192	20231214	160400	46972439	1374	1374	1374	1374	0
193	20231214	160300	46972439	1374	1374	1374	1374	0
194	20231214	160200	46972439	1374	1374	1374	1374	0
195	20231214	160100	46972439	1374	1374	1374	1374	0
196	20231214	160000	46972439	1374	1374	1374	1374	0
197	20231214	155900	46972439	1374	1374	1374	1374	0
198	20231214	155800	46972439	1374	1374	1374	1374	0
199	20231214	155700	46972439	1374	1374	1374	1374	0
200	20231214	155600	46972439	1374	1374	1374	1374	0
201	20231214	155500	46972439	1374	1374	1374	1374	0
202	20231214	155400	46972439	1374	1374	1374	1374	0
203	20231214	155300	46972439	1374	1374	1374	1374	0
204	20231214	155200	46972439	1374	1374	1374	1374	0
205	20231214	155100	46972439	1374	1374	1374	1374	0
206	20231214	155000	46972439	1374	1374	1374	1374	0
207	20231214	154900	46972439	1374	1374	1374	1374	0
208	20231214	154800	46972439	1374	1374	1374	1374	0
209	20231214	154700	46972439	1374	1374	1374	1374	0
210	20231214	154600	46972439	1374	1374	1374	1374	0
211	20231214	154500	46972439	1374	1374	1374	1374	0
212	20231214	154400	46972439	1374	1374	1374	1374	600
213	20231214	154300	46972439	1374	1374	1374	1374	0
214	20231214	154200	46972439	1374	1374	1374	1374	0
215	20231214	154100	46972439	1374	1374	1374	1374	0
216	20231214	154000	46972439	1374	1374	1374	1374	0
217	20231214	153900	46972439	1374	1374	1374	1374	0
218	20231214	153800	46972439	1374	1374	1374	1374	0
219	20231214	153700	46972439	1374	1374	1374	1374	0
220	20231214	153600	46972439	1374	1374	1374	1374	0
221	20231214	153500	46972439	1374	1374	1374	1374	0
222	20231214	153400	46972439	1374	1374	1374	1374	0
223	20231214	153300	46972439	1374	1374	1374	1374	0
224	20231214	153200	46972439	1374	1374	1374	1374	0
225	20231214	153100	46972439	1374	1374	1374	1374	0
226	20231214	153000	46972439	1374	1374	1374	1374	600
227	20231214	152900	46148039	1383	1383	1383	1383	0
228	20231214	152800	46148039	1383	1383	1383	1383	0
229	20231214	152700	46148039	1383	1383	1383	1383	0
230	20231214	152600	46148039	1383	1383	1383	1383	0
231	20231214	152500	46148039	1383	1383	1383	1383	0
232	20231214	152400	46148039	1383	1383	1383	1383	0
233	20231214	152300	46148039	1383	1383	1383	1383	0
234	20231214	152200	46148039	1383	1383	1383	1383	0
235	20231214	152100	46148039	1383	1383	1383	1383	0
236	20231214	152000	46148039	1383	1383	1383	1383	0
237	20231214	151900	46148039	1383	1383	1383	1383	0
238	20231214	151800	46148039	1383	1383	1383	1383	1
239	20231214	151700	46146656	1373	1373	1373	1373	0
240	20231214	151600	46146656	1373	1373	1373	1373	0
241	20231214	151500	46146656	1373	1373	1373	1373	0
242	20231214	151400	46146656	1373	1373	1373	1373	0
243	20231214	151300	46146656	1373	1375	1375	1373	1017
244	20231214	151200	44749821	1384	1384	1384	1384	0
245	20231214	151100	44749821	1384	1384	1384	1384	0
246	20231214	151000	44749821	1384	1384	1384	1384	0
247	20231214	150900	44749821	1384	1384	1384	1384	0
248	20231214	150800	44749821	1384	1384	1384	1384	0
249	20231214	150700	44749821	1384	1384	1384	1384	0
250	20231214	150600	44749821	1384	1384	1384	1384	15
251	20231214	150500	44729061	1385	1385	1385	1385	0
252	20231214	150400	44729061	1385	1385	1385	1385	0
253	20231214	150300	44729061	1385	1385	1385	1385	0
254	20231214	150200	44729061	1385	1385	1385	1385	0
255	20231214	150100	44729061	1385	1385	1385	1385	0
256	20231214	150000	44729061	1385	1385	1385	1385	0
257	20231214	145900	44729061	1385	1385	1385	1385	0
258	20231214	145800	44729061	1385	1385	1385	1385	0
259	20231214	145700	44729061	1385	1385	1385	1385	0
260	20231214	145600	44729061	1385	1385	1385	1385	0
261	20231214	145500	44729061	1385	1383	1385	1383	21
262	20231214	145400	44699993	1384	1384	1385	1384	226
263	20231214	145300	44387088	1384	1384	1384	1384	0
264	20231214	145200	44387088	1384	1384	1384	1384	0
265	20231214	145100	44387088	1384	1384	1384	1384	0
266	20231214	145000	44387088	1384	1384	1384	1384	0
267	20231214	144900	44387088	1384	1384	1384	1384	0
268	20231214	144800	44387088	1384	1384	1384	1384	0
269	20231214	144700	44387088	1384	1384	1384	1384	0
270	20231214	144600	44387088	1384	1384	1384	1384	0
271	20231214	144500	44387088	1384	1384	1384	1384	0
272	20231214	144400	44387088	1384	1384	1384	1384	0
273	20231214	144300	44387088	1384	1384	1384	1384	0
274	20231214	144200	44387088	1384	1384	1384	1384	0
275	20231214	144100	44387088	1384	1384	1384	1384	0
276	20231214	144000	44387088	1384	1384	1384	1384	0
277	20231214	143900	44387088	1384	1384	1384	1384	0
278	20231214	143800	44387088	1384	1384	1384	1384	23
279	20231214	143700	44355256	1375	1379	1384	1375	26
280	20231214	143600	44319380	1379	1379	1379	1379	3
281	20231214	143500	44315243	1380	1380	1380	1380	0
282	20231214	143400	44315243	1380	1380	1380	1380	0
283	20231214	143300	44315243	1380	1380	1380	1380	0
284	20231214	143200	44315243	1380	1380	1380	1380	0
285	20231214	143100	44315243	1380	1380	1380	1380	0
286	20231214	143000	44315243	1380	1380	1380	1380	0
287	20231214	142900	44315243	1380	1380	1380	1380	0
288	20231214	142800	44315243	1380	1380	1380	1380	0
289	20231214	142700	44315243	1380	1380	1380	1380	0
290	20231214	142600	44315243	1380	1380	1380	1380	0
291	20231214	142500	44315243	1380	1380	1380	1380	0
292	20231214	142400	44315243	1380	1380	1380	1380	0
293	20231214	142300	44315243	1380	1380	1380	1380	0
294	20231214	142200	44315243	1380	1380	1380	1380	0
295	20231214	142100	44315243	1380	1380	1380	1380	0
296	20231214	142000	44315243	1380	1380	1380	1380	1
297	20231214	141900	44313863	1380	1380	1380	1380	0
298	20231214	141800	44313863	1380	1378	1380	1378	20
299	20231214	141700	44286288	1375	1375	1375	1375	0
300	20231214	141600	44286288	1375	1375	1375	1375	0
301	20231214	141500	44286288	1375	1375	1375	1375	0
302	20231214	141400	44286288	1375	1375	1375	1375	0
303	20231214	141300	44286288	1375	1375	1375	1375	0
304	20231214	141200	44286288	1375	1375	1375	1375	0
305	20231214	141100	44286288	1375	1375	1375	1375	0
306	20231214	141000	44286288	1375	1375	1375	1375	0
307	20231214	140900	44286288	1375	1375	1375	1375	122
308	20231214	140800	44118538	1375	1375	1375	1375	0
309	20231214	140700	44118538	1375	1375	1375	1375	0
310	20231214	140600	44118538	1375	1375	1375	1375	0
311	20231214	140500	44118538	1375	1375	1375	1375	0
312	20231214	140400	44118538	1375	1375	1375	1375	0
313	20231214	140300	44118538	1375	1380	1380	1375	238
314	20231214	140200	43790598	1380	1380	1380	1380	2
315	20231214	140100	43787838	1373	1373	1373	1373	0
316	20231214	140000	43787838	1373	1376	1376	1373	250
317	20231214	135900	43444391	1383	1383	1383	1383	0
318	20231214	135800	43444391	1383	1383	1383	1383	0
319	20231214	135700	43444391	1383	1383	1383	1383	0
320	20231214	135600	43444391	1383	1383	1383	1383	1
321	20231214	135500	43443008	1384	1384	1384	1384	0
322	20231214	135400	43443008	1384	1384	1384	1384	0
323	20231214	135300	43443008	1384	1384	1384	1384	0
324	20231214	135200	43443008	1384	1384	1384	1384	0
325	20231214	135100	43443008	1384	1384	1384	1384	0
326	20231214	135000	43443008	1384	1384	1384	1384	0
327	20231214	134900	43443008	1384	1384	1384	1384	0
328	20231214	134800	43443008	1384	1384	1384	1384	0
329	20231214	134700	43443008	1384	1384	1384	1384	0
330	20231214	134600	43443008	1384	1384	1384	1384	0
331	20231214	134500	43443008	1384	1384	1384	1384	0
332	20231214	134400	43443008	1384	1384	1384	1384	0
333	20231214	134300	43443008	1384	1384	1384	1384	0
334	20231214	134200	43443008	1384	1384	1384	1384	0
335	20231214	134100	43443008	1384	1384	1384	1384	0
336	20231214	134000	43443008	1384	1384	1384	1384	0
337	20231214	133900	43443008	1384	1384	1384	1384	0
338	20231214	133800	43443008	1384	1384	1384	1384	0
339	20231214	133700	43443008	1384	1384	1384	1384	0
340	20231214	133600	43443008	1384	1384	1384	1384	0
341	20231214	133500	43443008	1384	1384	1384	1384	0
342	20231214	133400	43443008	1384	1384	1384	1384	0
343	20231214	133300	43443008	1384	1384	1384	1384	0
344	20231214	133200	43443008	1384	1384	1384	1384	0
345	20231214	133100	43443008	1384	1384	1384	1384	0
346	20231214	133000	43443008	1384	1384	1384	1384	0
347	20231214	132900	43443008	1384	1384	1384	1384	0
348	20231214	132800	43443008	1384	1384	1384	1384	1
349	20231214	132700	43441624	1375	1375	1375	1375	0
350	20231214	132600	43441624	1375	1373	1375	1373	1377
351	20231214	132500	41549377	1373	1373	1373	1373	0
352	20231214	132400	41549377	1373	1373	1373	1373	0
353	20231214	132300	41549377	1373	1373	1373	1373	0
354	20231214	132200	41549377	1373	1373	1373	1373	0
355	20231214	132100	41549377	1373	1373	1373	1373	0
356	20231214	132000	41549377	1373	1373	1373	1373	13
357	20231214	131900	41531528	1372	1372	1372	1372	0
358	20231214	131800	41531528	1372	1372	1372	1372	0
359	20231214	131700	41531528	1372	1372	1372	1372	300
360	20231214	131600	41119928	1372	1372	1372	1372	0
361	20231214	131500	41119928	1372	1372	1372	1372	0
362	20231214	131400	41119928	1372	1372	1372	1372	0
363	20231214	131300	41119928	1372	1372	1372	1372	1
364	20231214	131200	41118556	1372	1372	1372	1372	0
365	20231214	131100	41118556	1372	1372	1372	1372	1732
366	20231214	131000	38742252	1372	1372	1372	1372	0
367	20231214	130900	38742252	1372	1372	1372	1372	0
368	20231214	130800	38742252	1372	1372	1372	1372	0
369	20231214	130700	38742252	1372	1372	1372	1372	0
370	20231214	130600	38742252	1372	1372	1372	1372	0
371	20231214	130500	38742252	1372	1372	1372	1372	0
372	20231214	130400	38742252	1372	1372	1372	1372	0
373	20231214	130300	38742252	1372	1372	1372	1372	0
374	20231214	130200	38742252	1372	1372	1372	1372	940
375	20231214	130100	37452572	1372	1372	1372	1372	0
376	20231214	130000	37452572	1372	1372	1372	1372	0
377	20231214	125900	37452572	1372	1372	1372	1372	0
378	20231214	125800	37452572	1372	1372	1372	1372	0
379	20231214	125700	37452572	1372	1372	1372	1372	0
380	20231214	125600	37452572	1372	1372	1372	1372	0
381	20231214	125500	37452572	1372	1372	1372	1372	0
382	20231214	125400	37452572	1372	1372	1372	1372	0
383	20231214	125300	37452572	1372	1372	1372	1372	0
384	20231214	125200	37452572	1372	1372	1372	1372	1
385	20231214	125100	37451200	1372	1372	1372	1372	0
386	20231214	125000	37451200	1372	1373	1373	1372	6607
387	20231214	124900	28384964	1375	1375	1375	1375	0
388	20231214	124800	28384964	1375	1375	1375	1375	0
389	20231214	124700	28384964	1375	1375	1375	1375	0
390	20231214	124600	28384964	1375	1375	1375	1375	0
391	20231214	124500	28384964	1375	1375	1375	1375	0
392	20231214	124400	28384964	1375	1375	1375	1375	0
393	20231214	124300	28384964	1375	1375	1375	1375	187
394	20231214	124200	28127839	1375	1375	1375	1375	0
395	20231214	124100	28127839	1375	1375	1375	1375	0
396	20231214	124000	28127839	1375	1375	1375	1375	0
397	20231214	123900	28127839	1375	1375	1375	1375	0
398	20231214	123800	28127839	1375	1375	1375	1375	0
399	20231214	123700	28127839	1375	1375	1375	1375	0
400	20231214	123600	28127839	1375	1375	1375	1375	0
401	20231214	123500	28127839	1375	1376	1376	1375	160
402	20231214	123400	27907779	1379	1379	1379	1379	0
403	20231214	123300	27907779	1379	1379	1379	1379	0
404	20231214	123200	27907779	1379	1379	1379	1379	0
405	20231214	123100	27907779	1379	1379	1379	1379	600
406	20231214	123000	27080379	1380	1380	1380	1380	0
407	20231214	122900	27080379	1380	1380	1380	1380	0
408	20231214	122800	27080379	1380	1380	1380	1380	0
409	20231214	122700	27080379	1380	1376	1380	1376	521
410	20231214	122600	26363399	1384	1384	1384	1384	1
411	20231214	122500	26362015	1380	1380	1380	1380	0
412	20231214	122400	26362015	1380	1380	1380	1380	0
413	20231214	122300	26362015	1380	1380	1380	1380	0
414	20231214	122200	26362015	1380	1380	1380	1380	0
415	20231214	122100	26362015	1380	1380	1380	1380	2796
416	20231214	122000	22503535	1385	1384	1385	1384	100
417	20231214	121900	22365060	1387	1387	1387	1387	0
418	20231214	121800	22365060	1387	1387	1387	1387	0
419	20231214	121700	22365060	1387	1387	1387	1387	0
420	20231214	121600	22365060	1387	1387	1387	1387	0
421	20231214	121500	22365060	1387	1387	1387	1387	0
422	20231214	121400	22365060	1387	1387	1387	1387	0
423	20231214	121300	22365060	1387	1387	1387	1387	0
424	20231214	121200	22365060	1387	1387	1387	1387	120
425	20231214	121100	22198620	1387	1387	1387	1387	0
426	20231214	121000	22198620	1387	1387	1387	1387	0
427	20231214	120900	22198620	1387	1387	1387	1387	0
428	20231214	120800	22198620	1387	1387	1387	1387	0
429	20231214	120700	22198620	1387	1387	1387	1387	0
430	20231214	120600	22198620	1387	1387	1387	1387	0
431	20231214	120500	22198620	1387	1387	1387	1387	0
432	20231214	120400	22198620	1387	1387	1387	1387	0
433	20231214	120300	22198620	1387	1387	1387	1387	1
434	20231214	120200	22197233	1380	1380	1380	1380	0
435	20231214	120100	22197233	1380	1380	1380	1380	0
436	20231214	120000	22197233	1380	1380	1380	1380	0
437	20231214	115900	22197233	1380	1380	1380	1380	2
438	20231214	115800	22194473	1380	1380	1380	1380	0
439	20231214	115700	22194473	1380	1380	1380	1380	1
440	20231214	115600	22193093	1380	1380	1380	1380	0
441	20231214	115500	22193093	1380	1380	1380	1380	0
442	20231214	115400	22193093	1380	1380	1380	1380	0
443	20231214	115300	22193093	1380	1380	1380	1380	0
444	20231214	115200	22193093	1380	1380	1380	1380	0
445	20231214	115100	22193093	1380	1380	1380	1380	50
446	20231214	115000	22124093	1387	1387	1387	1387	2
447	20231214	114900	22121319	1387	1387	1387	1387	0
448	20231214	114800	22121319	1387	1387	1387	1387	0
449	20231214	114700	22121319	1387	1387	1387	1387	0
450	20231214	114600	22121319	1387	1387	1387	1387	0
451	20231214	114500	22121319	1387	1387	1387	1387	0
452	20231214	114400	22121319	1387	1387	1387	1387	0
453	20231214	114300	22121319	1387	1387	1387	1387	0
454	20231214	114200	22121319	1387	1380	1387	1380	54
455	20231214	114100	22046792	1383	1383	1383	1383	0
456	20231214	114000	22046792	1383	1383	1383	1383	0
457	20231214	113900	22046792	1383	1383	1383	1383	1
458	20231214	113800	22045409	1380	1380	1380	1380	0
459	20231214	113700	22045409	1380	1380	1380	1380	0
460	20231214	113600	22045409	1380	1380	1380	1380	0
461	20231214	113500	22045409	1380	1380	1380	1380	0
462	20231214	113400	22045409	1380	1380	1380	1380	1451
463	20231214	113300	20043029	1387	1387	1387	1387	0
464	20231214	113200	20043029	1387	1387	1387	1387	10
465	20231214	113100	20029159	1381	1381	1381	1381	0
466	20231214	113000	20029159	1381	1381	1381	1381	0
467	20231214	112900	20029159	1381	1381	1381	1381	86
468	20231214	112800	19910393	1382	1382	1382	1382	441
469	20231214	112700	19300931	1380	1380	1380	1380	0
470	20231214	112600	19300931	1380	1380	1380	1380	50
471	20231214	112500	19231931	1382	1382	1382	1382	0
472	20231214	112400	19231931	1382	1382	1382	1382	0
473	20231214	112300	19231931	1382	1382	1382	1382	0
474	20231214	112200	19231931	1382	1382	1382	1382	10
475	20231214	112100	19218111	1381	1381	1381	1381	0
476	20231214	112000	19218111	1381	1381	1381	1381	0
477	20231214	111900	19218111	1381	1381	1381	1381	0
478	20231214	111800	19218111	1381	1381	1381	1381	123
479	20231214	111700	19048248	1382	1382	1382	1382	0
480	20231214	111600	19048248	1382	1382	1382	1382	0
481	20231214	111500	19048248	1382	1382	1382	1382	245
482	20231214	111400	18709658	1382	1382	1382	1382	3
483	20231214	111300	18705512	1393	1393	1393	1393	0
484	20231214	111200	18705512	1393	1393	1393	1393	1
485	20231214	111100	18704119	1381	1381	1381	1381	0
486	20231214	111000	18704119	1381	1388	1388	1381	50
487	20231214	110900	18634859	1393	1393	1393	1393	0
488	20231214	110800	18634859	1393	1393	1393	1393	0
489	20231214	110700	18634859	1393	1393	1393	1393	0
490	20231214	110600	18634859	1393	1388	1393	1388	59
491	20231214	110500	18552962	1381	1381	1381	1381	0
492	20231214	110400	18552962	1381	1381	1381	1381	0
493	20231214	110300	18552962	1381	1381	1381	1381	0
494	20231214	110200	18552962	1381	1381	1381	1381	50
495	20231214	110100	18483912	1381	1381	1381	1381	0
496	20231214	110000	18483912	1381	1381	1381	1381	0
497	20231214	105900	18483912	1381	1381	1381	1381	0
498	20231214	105800	18483912	1381	1381	1381	1381	0
499	20231214	105700	18483912	1381	1381	1381	1381	50
500	20231214	105600	18414862	1380	1380	1380	1380	0
501	20231214	105500	18414862	1380	1394	1394	1380	1001
502	20231214	105400	17032438	1383	1383	1383	1383	50
503	20231214	105300	16963288	1394	1394	1394	1394	0
504	20231214	105200	16963288	1394	1394	1394	1394	0
505	20231214	105100	16963288	1394	1394	1394	1394	0
506	20231214	105000	16963288	1394	1394	1394	1394	0
507	20231214	104900	16963288	1394	1394	1394	1394	0
508	20231214	104800	16963288	1394	1394	1394	1394	0
509	20231214	104700	16963288	1394	1394	1394	1394	10
510	20231214	104600	16949348	1382	1391	1395	1382	150
511	20231214	104500	16740791	1391	1391	1391	1391	0
512	20231214	104400	16740791	1391	1391	1391	1391	1
513	20231214	104300	16739400	1395	1395	1395	1395	0
514	20231214	104200	16739400	1395	1395	1395	1395	0
515	20231214	104100	16739400	1395	1395	1395	1395	0
516	20231214	104000	16739400	1395	1382	1395	1382	82
517	20231214	103900	16625920	1396	1396	1396	1396	0
518	20231214	103800	16625920	1396	1396	1396	1382	52
519	20231214	103700	16553783	1387	1387	1387	1387	24
520	20231214	103600	16520495	1387	1387	1387	1387	0
521	20231214	103500	16520495	1387	1387	1387	1387	1
522	20231214	103400	16519108	1381	1381	1381	1381	0
523	20231214	103300	16519108	1381	1381	1381	1381	8
524	20231214	103200	16508060	1387	1386	1387	1386	3
525	20231214	103100	16503901	1387	1386	1387	1386	6
526	20231214	103000	16495583	1380	1381	1381	1380	50
527	20231214	102900	16426552	1387	1384	1387	1384	7
528	20231214	102800	16416860	1380	1380	1380	1380	0
529	20231214	102700	16416860	1380	1381	1381	1380	60
530	20231214	102600	16334033	1386	1386	1386	1386	0
531	20231214	102500	16334033	1386	1386	1386	1386	0
532	20231214	102400	16334033	1386	1386	1386	1386	0
533	20231214	102300	16334033	1386	1386	1386	1386	1
534	20231214	102200	16332647	1381	1386	1387	1381	131
535	20231214	102100	16151267	1387	1387	1387	1387	0
536	20231214	102000	16151267	1387	1387	1387	1387	0
537	20231214	101900	16151267	1387	1387	1387	1387	0
538	20231214	101800	16151267	1387	1387	1387	1387	0
539	20231214	101700	16151267	1387	1387	1387	1387	0
540	20231214	101600	16151267	1387	1387	1387	1387	1
541	20231214	101500	16149880	1381	1381	1381	1381	8
542	20231214	101400	16138832	1381	1381	1381	1381	234
543	20231214	101300	15815678	1400	1400	1400	1400	0
544	20231214	101200	15815678	1400	1385	1400	1385	15
545	20231214	101100	15794798	1385	1385	1385	1385	0
546	20231214	101000	15794798	1385	1385	1385	1385	42
547	20231214	100900	15736628	1402	1402	1402	1402	0
548	20231214	100800	15736628	1402	1402	1402	1402	1
549	20231214	100700	15735226	1414	1403	1414	1403	12
550	20231214	100600	15718379	1385	1402	1402	1385	150
551	20231214	100500	15508929	1403	1403	1415	1403	101
552	20231214	100400	15366983	1389	1389	1389	1389	0
553	20231214	100300	15366983	1389	1389	1389	1389	0
554	20231214	100200	15366983	1389	1389	1389	1389	0
555	20231214	100100	15366983	1389	1389	1415	1389	736
556	20231214	100000	14328467	1380	1380	1380	1380	0
557	20231214	095900	14328467	1380	1380	1380	1380	0
558	20231214	095800	14328467	1380	1381	1381	1380	50
559	20231214	095700	14259440	1390	1390	1390	1390	0
560	20231214	095600	14259440	1390	1390	1390	1390	0
561	20231214	095500	14259440	1390	1390	1390	1390	0
562	20231214	095400	14259440	1390	1385	1390	1385	55
563	20231214	095300	14183221	1381	1381	1381	1381	1
564	20231214	095200	14181840	1381	1381	1381	1381	0
565	20231214	095100	14181840	1381	1381	1381	1381	0
566	20231214	095000	14181840	1381	1381	1381	1381	51
567	20231214	094900	14111409	1390	1390	1390	1390	40
568	20231214	094800	14055809	1383	1383	1383	1383	0
569	20231214	094700	14055809	1383	1383	1383	1383	0
570	20231214	094600	14055809	1383	1383	1383	1383	0
571	20231214	094500	14055809	1383	1383	1383	1383	0
572	20231214	094400	14055809	1383	1383	1383	1383	0
573	20231214	094300	14055809	1383	1383	1383	1383	33
574	20231214	094200	14010170	1383	1385	1385	1383	612
575	20231214	094100	13162650	1385	1385	1385	1385	792
576	20231214	094000	12065730	1385	1390	1390	1385	4717
577	20231214	093900	5509150	1390	1391	1391	1390	375
578	20231214	093800	4987667	1391	1392	1392	1391	471
579	20231214	093700	4332474	1392	1396	1396	1392	4
580	20231214	093600	4326902	1397	1394	1397	1394	55
581	20231214	093500	4250083	1391	1391	1391	1391	3
582	20231214	093400	4245910	1391	1391	1391	1391	50
583	20231214	093300	4176360	1397	1397	1397	1397	0
584	20231214	093200	4176360	1397	1396	1397	1396	5
585	20231214	093100	4169377	1397	1397	1397	1397	0
586	20231214	093000	4169377	1397	1396	1397	1396	7
587	20231214	092900	4159600	1397	1396	1397	1396	20
588	20231214	092800	4131665	1391	1391	1391	1391	2
589	20231214	092700	4128883	1391	1390	1391	1390	73
590	20231214	092600	4027357	1390	1390	1390	1390	127
591	20231214	092500	3850827	1390	1396	1399	1390	110
592	20231214	092400	3697793	1396	1396	1396	1396	0
593	20231214	092300	3697793	1396	1396	1396	1396	0
594	20231214	092200	3697793	1396	1396	1396	1396	0
595	20231214	092100	3697793	1396	1396	1396	1396	2
596	20231214	092000	3695001	1409	1396	1409	1396	125
597	20231214	091900	3520000	1404	1404	1404	1404	1
598	20231214	091800	3518596	1396	1396	1396	1396	51
599	20231214	091700	3447400	1408	1408	1408	1408	0
600	20231214	091600	3447400	1408	1408	1408	1408	0
601	20231214	091500	3447400	1408	1408	1408	1408	0
602	20231214	091400	3447400	1408	1408	1408	1408	0
603	20231214	091300	3447400	1408	1408	1408	1408	6
604	20231214	091200	3438952	1425	1425	1425	1425	0
605	20231214	091100	3438952	1425	1425	1425	1425	0
606	20231214	091000	3438952	1425	1425	1425	1425	0
607	20231214	090900	3438952	1425	1425	1425	1425	0
608	20231214	090800	3438952	1425	1425	1425	1425	0
609	20231214	090700	3438952	1425	1424	1426	1423	372
610	20231214	090600	2908549	1426	1428	1428	1387	81
611	20231214	090500	2793762	1375	1375	1375	1375	0
612	20231214	090400	2793762	1375	1375	1375	1375	1122
613	20231214	090300	1251012	1376	1376	1376	1376	0
614	20231214	090200	1251012	1376	1385	1460	1376	121
615	20231214	090100	1082266	1385	1384	1385	1384	92
616	20231214	090000	954912	1372	1372	1372	1372	696