KissMeData/065440/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194000	456868381	1840	1840	1840	1840	8266
3	20231213	193900	456868381	1840	1840	1840	1840	0
4	20231213	193800	456868381	1840	1840	1840	1840	0
5	20231213	193700	456868381	1840	1840	1840	1840	0
6	20231213	193600	456868381	1840	1840	1840	1840	0
7	20231213	193500	456868381	1840	1840	1840	1840	0
8	20231213	193400	456868381	1840	1840	1840	1840	0
9	20231213	193300	456868381	1840	1840	1840	1840	0
10	20231213	193200	456868381	1840	1840	1840	1840	0
11	20231213	193100	456868381	1840	1840	1840	1840	0
12	20231213	193000	456868381	1840	1840	1840	1840	0
13	20231213	192900	456868381	1840	1840	1840	1840	0
14	20231213	192800	456868381	1840	1840	1840	1840	0
15	20231213	192700	456868381	1840	1840	1840	1840	0
16	20231213	192600	456868381	1840	1840	1840	1840	0
17	20231213	192500	456868381	1840	1840	1840	1840	0
18	20231213	192400	456868381	1840	1840	1840	1840	0
19	20231213	192300	456868381	1840	1840	1840	1840	0
20	20231213	192200	456868381	1840	1840	1840	1840	0
21	20231213	192100	456868381	1840	1840	1840	1840	0
22	20231213	192000	456868381	1840	1840	1840	1840	0
23	20231213	191900	456868381	1840	1840	1840	1840	0
24	20231213	191800	456868381	1840	1840	1840	1840	0
25	20231213	191700	456868381	1840	1840	1840	1840	0
26	20231213	191600	456868381	1840	1840	1840	1840	0
27	20231213	191500	456868381	1840	1840	1840	1840	0
28	20231213	191400	456868381	1840	1840	1840	1840	0
29	20231213	191300	456868381	1840	1840	1840	1840	0
30	20231213	191200	456868381	1840	1840	1840	1840	0
31	20231213	191100	456868381	1840	1840	1840	1840	0
32	20231213	191000	456868381	1840	1840	1840	1840	8266
33	20231213	190900	456868381	1840	1840	1840	1840	0
34	20231213	190800	456868381	1840	1840	1840	1840	0
35	20231213	190700	456868381	1840	1840	1840	1840	0
36	20231213	190600	456868381	1840	1840	1840	1840	0
37	20231213	190500	456868381	1840	1840	1840	1840	0
38	20231213	190400	456868381	1840	1840	1840	1840	0
39	20231213	190300	456868381	1840	1840	1840	1840	0
40	20231213	190200	456868381	1840	1840	1840	1840	0
41	20231213	190100	456868381	1840	1840	1840	1840	0
42	20231213	190000	456868381	1840	1840	1840	1840	0
43	20231213	185900	456868381	1840	1840	1840	1840	0
44	20231213	185800	456868381	1840	1840	1840	1840	0
45	20231213	185700	456868381	1840	1840	1840	1840	0
46	20231213	185600	456868381	1840	1840	1840	1840	0
47	20231213	185500	456868381	1840	1840	1840	1840	0
48	20231213	185400	456868381	1840	1840	1840	1840	0
49	20231213	185300	456868381	1840	1840	1840	1840	0
50	20231213	185200	456868381	1840	1840	1840	1840	0
51	20231213	185100	456868381	1840	1840	1840	1840	0
52	20231213	185000	456868381	1840	1840	1840	1840	0
53	20231213	184900	456868381	1840	1840	1840	1840	0
54	20231213	184800	456868381	1840	1840	1840	1840	0
55	20231213	184700	456868381	1840	1840	1840	1840	0
56	20231213	184600	456868381	1840	1840	1840	1840	0
57	20231213	184500	456868381	1840	1840	1840	1840	0
58	20231213	184400	456868381	1840	1840	1840	1840	0
59	20231213	184300	456868381	1840	1840	1840	1840	0
60	20231213	184200	456868381	1840	1840	1840	1840	0
61	20231213	184100	456868381	1840	1840	1840	1840	0
62	20231213	184000	456868381	1840	1840	1840	1840	8266
63	20231213	183900	456868381	1840	1840	1840	1840	0
64	20231213	183800	456868381	1840	1840	1840	1840	0
65	20231213	183700	456868381	1840	1840	1840	1840	0
66	20231213	183600	456868381	1840	1840	1840	1840	0
67	20231213	183500	456868381	1840	1840	1840	1840	0
68	20231213	183400	456868381	1840	1840	1840	1840	0
69	20231213	183300	456868381	1840	1840	1840	1840	0
70	20231213	183200	456868381	1840	1840	1840	1840	0
71	20231213	183100	456868381	1840	1840	1840	1840	0
72	20231213	183000	456868381	1840	1840	1840	1840	0
73	20231213	182900	456868381	1840	1840	1840	1840	0
74	20231213	182800	456868381	1840	1840	1840	1840	0
75	20231213	182700	456868381	1840	1840	1840	1840	0
76	20231213	182600	456868381	1840	1840	1840	1840	0
77	20231213	182500	456868381	1840	1840	1840	1840	0
78	20231213	182400	456868381	1840	1840	1840	1840	0
79	20231213	182300	456868381	1840	1840	1840	1840	0
80	20231213	182200	456868381	1840	1840	1840	1840	0
81	20231213	182100	456868381	1840	1840	1840	1840	0
82	20231213	182000	456868381	1840	1840	1840	1840	0
83	20231213	181900	456868381	1840	1840	1840	1840	0
84	20231213	181800	456868381	1840	1840	1840	1840	0
85	20231213	181700	456868381	1840	1840	1840	1840	0
86	20231213	181600	456868381	1840	1840	1840	1840	0
87	20231213	181500	456868381	1840	1840	1840	1840	0
88	20231213	181400	456868381	1840	1840	1840	1840	0
89	20231213	181300	456868381	1840	1840	1840	1840	0
90	20231213	181200	456868381	1840	1840	1840	1840	0
91	20231213	181100	456868381	1840	1840	1840	1840	0
92	20231213	181000	456868381	1840	1840	1840	1840	8266
93	20231213	180900	456868381	1840	1840	1840	1840	0
94	20231213	180800	456868381	1840	1840	1840	1840	0
95	20231213	180700	456868381	1840	1840	1840	1840	0
96	20231213	180600	456868381	1840	1840	1840	1840	0
97	20231213	180500	456868381	1840	1840	1840	1840	0
98	20231213	180400	456868381	1840	1840	1840	1840	0
99	20231213	180300	456868381	1840	1840	1840	1840	0
100	20231213	180200	456868381	1840	1840	1840	1840	0
101	20231213	180100	456868381	1840	1840	1840	1840	0
102	20231213	180000	456868381	1840	1840	1840	1840	0
103	20231213	175900	456868381	1840	1840	1840	1840	0
104	20231213	175800	456868381	1840	1840	1840	1840	0
105	20231213	175700	456868381	1840	1840	1840	1840	0
106	20231213	175600	456868381	1840	1840	1840	1840	0
107	20231213	175500	456868381	1840	1840	1840	1840	0
108	20231213	175400	456868381	1840	1840	1840	1840	0
109	20231213	175300	456868381	1840	1840	1840	1840	0
110	20231213	175200	456868381	1840	1840	1840	1840	0
111	20231213	175100	456868381	1840	1840	1840	1840	0
112	20231213	175000	456868381	1840	1840	1840	1840	0
113	20231213	174900	456868381	1840	1840	1840	1840	0
114	20231213	174800	456868381	1840	1840	1840	1840	0
115	20231213	174700	456868381	1840	1840	1840	1840	0
116	20231213	174600	456868381	1840	1840	1840	1840	0
117	20231213	174500	456868381	1840	1840	1840	1840	0
118	20231213	174400	456868381	1840	1840	1840	1840	0
119	20231213	174300	456868381	1840	1840	1840	1840	0
120	20231213	174200	456868381	1840	1840	1840	1840	0
121	20231213	174100	456868381	1840	1840	1840	1840	0
122	20231213	174000	456868381	1840	1840	1840	1840	8266
123	20231213	173900	456868381	1840	1840	1840	1840	0
124	20231213	173800	456868381	1840	1840	1840	1840	0
125	20231213	173700	456868381	1840	1840	1840	1840	0
126	20231213	173600	456868381	1840	1840	1840	1840	0
127	20231213	173500	456868381	1840	1840	1840	1840	0
128	20231213	173400	456868381	1840	1840	1840	1840	0
129	20231213	173300	456868381	1840	1840	1840	1840	0
130	20231213	173200	456868381	1840	1840	1840	1840	0
131	20231213	173100	456868381	1840	1840	1840	1840	0
132	20231213	173000	456868381	1840	1840	1840	1840	0
133	20231213	172900	456868381	1840	1840	1840	1840	0
134	20231213	172800	456868381	1840	1840	1840	1840	0
135	20231213	172700	456868381	1840	1840	1840	1840	0
136	20231213	172600	456868381	1840	1840	1840	1840	0
137	20231213	172500	456868381	1840	1840	1840	1840	0
138	20231213	172400	456868381	1840	1840	1840	1840	0
139	20231213	172300	456868381	1840	1840	1840	1840	0
140	20231213	172200	456868381	1840	1840	1840	1840	0
141	20231213	172100	456868381	1840	1840	1840	1840	0
142	20231213	172000	456868381	1840	1840	1840	1840	0
143	20231213	171900	456868381	1840	1840	1840	1840	0
144	20231213	171800	456868381	1840	1840	1840	1840	0
145	20231213	171700	456868381	1840	1840	1840	1840	0
146	20231213	171600	456868381	1840	1840	1840	1840	0
147	20231213	171500	456868381	1840	1840	1840	1840	0
148	20231213	171400	456868381	1840	1840	1840	1840	0
149	20231213	171300	456868381	1840	1840	1840	1840	0
150	20231213	171200	456868381	1840	1840	1840	1840	0
151	20231213	171100	456868381	1840	1840	1840	1840	0
152	20231213	171000	456868381	1840	1840	1840	1840	8266
153	20231213	170900	456868381	1840	1840	1840	1840	0
154	20231213	170800	456868381	1840	1840	1840	1840	0
155	20231213	170700	456868381	1840	1840	1840	1840	0
156	20231213	170600	456868381	1840	1840	1840	1840	0
157	20231213	170500	456868381	1840	1840	1840	1840	0
158	20231213	170400	456868381	1840	1840	1840	1840	0
159	20231213	170300	456868381	1840	1840	1840	1840	0
160	20231213	170200	456868381	1840	1840	1840	1840	0
161	20231213	170100	456868381	1840	1840	1840	1840	0
162	20231213	170000	456868381	1840	1840	1840	1840	0
163	20231213	165900	456868381	1840	1840	1840	1840	0
164	20231213	165800	456868381	1840	1840	1840	1840	0
165	20231213	165700	456868381	1840	1840	1840	1840	0
166	20231213	165600	456868381	1840	1840	1840	1840	0
167	20231213	165500	456868381	1840	1840	1840	1840	0
168	20231213	165400	456868381	1840	1840	1840	1840	0
169	20231213	165300	456868381	1840	1840	1840	1840	0
170	20231213	165200	456868381	1840	1840	1840	1840	0
171	20231213	165100	456868381	1840	1840	1840	1840	0
172	20231213	165000	456868381	1840	1840	1840	1840	0
173	20231213	164900	456868381	1840	1840	1840	1840	0
174	20231213	164800	456868381	1840	1840	1840	1840	0
175	20231213	164700	456868381	1840	1840	1840	1840	0
176	20231213	164600	456868381	1840	1840	1840	1840	0
177	20231213	164500	456868381	1840	1840	1840	1840	0
178	20231213	164400	456868381	1840	1840	1840	1840	0
179	20231213	164300	456868381	1840	1840	1840	1840	0
180	20231213	164200	456868381	1840	1840	1840	1840	0
181	20231213	164100	456868381	1840	1840	1840	1840	0
182	20231213	164000	456868381	1840	1840	1840	1840	8266
183	20231213	163900	456868381	1840	1840	1840	1840	0
184	20231213	163800	456868381	1840	1840	1840	1840	0
185	20231213	163700	456868381	1840	1840	1840	1840	0
186	20231213	163600	456868381	1840	1840	1840	1840	0
187	20231213	163500	456868381	1840	1840	1840	1840	0
188	20231213	163400	456868381	1840	1840	1840	1840	0
189	20231213	163300	456868381	1840	1840	1840	1840	0
190	20231213	163200	456868381	1840	1840	1840	1840	0
191	20231213	163100	456868381	1840	1840	1840	1840	0
192	20231213	163000	456868381	1840	1840	1840	1840	0
193	20231213	162900	456868381	1840	1840	1840	1840	0
194	20231213	162800	456868381	1840	1840	1840	1840	0
195	20231213	162700	456868381	1840	1840	1840	1840	0
196	20231213	162600	456868381	1840	1840	1840	1840	0
197	20231213	162500	456868381	1840	1840	1840	1840	0
198	20231213	162400	456868381	1840	1840	1840	1840	0
199	20231213	162300	456868381	1840	1840	1840	1840	0
200	20231213	162200	456868381	1840	1840	1840	1840	0
201	20231213	162100	456868381	1840	1840	1840	1840	0
202	20231213	162000	456868381	1840	1840	1840	1840	0
203	20231213	161900	456868381	1840	1840	1840	1840	0
204	20231213	161800	456868381	1840	1840	1840	1840	0
205	20231213	161700	456868381	1840	1840	1840	1840	0
206	20231213	161600	456868381	1840	1840	1840	1840	0
207	20231213	161500	456868381	1840	1840	1840	1840	0
208	20231213	161400	456868381	1840	1840	1840	1840	0
209	20231213	161300	456868381	1840	1840	1840	1840	0
210	20231213	161200	456868381	1840	1840	1840	1840	0
211	20231213	161100	456868381	1840	1840	1840	1840	0
212	20231213	161000	456868381	1840	1840	1840	1840	8266
213	20231213	160900	456868381	1840	1840	1840	1840	0
214	20231213	160800	456868381	1840	1840	1840	1840	0
215	20231213	160700	456868381	1840	1840	1840	1840	0
216	20231213	160600	456868381	1840	1840	1840	1840	0
217	20231213	160500	456868381	1840	1840	1840	1840	0
218	20231213	160400	456868381	1840	1840	1840	1840	0
219	20231213	160300	456868381	1840	1840	1840	1840	0
220	20231213	160200	456868381	1840	1840	1840	1840	0
221	20231213	160100	456868381	1840	1840	1840	1840	0
222	20231213	160000	456868381	1840	1840	1840	1840	0
223	20231213	155900	456868381	1840	1840	1840	1840	0
224	20231213	155800	456868381	1840	1840	1840	1840	0
225	20231213	155700	456868381	1840	1840	1840	1840	0
226	20231213	155600	456868381	1840	1840	1840	1840	0
227	20231213	155500	456868381	1840	1840	1840	1840	0
228	20231213	155400	456868381	1840	1840	1840	1840	0
229	20231213	155300	456868381	1840	1840	1840	1840	0
230	20231213	155200	456868381	1840	1840	1840	1840	0
231	20231213	155100	456868381	1840	1840	1840	1840	0
232	20231213	155000	456868381	1840	1840	1840	1840	0
233	20231213	154900	456868381	1840	1840	1840	1840	0
234	20231213	154800	456868381	1840	1840	1840	1840	0
235	20231213	154700	456868381	1840	1840	1840	1840	0
236	20231213	154600	456868381	1840	1840	1840	1840	0
237	20231213	154500	456868381	1840	1840	1840	1840	0
238	20231213	154400	456868381	1840	1840	1840	1840	0
239	20231213	154300	456868381	1840	1840	1840	1840	0
240	20231213	154200	456868381	1840	1840	1840	1840	0
241	20231213	154100	456868381	1840	1840	1840	1840	0
242	20231213	154000	456868381	1840	1840	1840	1840	8266
243	20231213	153900	456868381	1840	1840	1840	1840	0
244	20231213	153800	456868381	1840	1840	1840	1840	0
245	20231213	153700	456868381	1840	1840	1840	1840	0
246	20231213	153600	456868381	1840	1840	1840	1840	0
247	20231213	153500	456868381	1840	1840	1840	1840	0
248	20231213	153400	456868381	1840	1840	1840	1840	0
249	20231213	153300	456868381	1840	1840	1840	1840	0
250	20231213	153200	456868381	1840	1840	1840	1840	0
251	20231213	153100	456868381	1840	1840	1840	1840	0
252	20231213	153000	456868381	1840	1840	1840	1840	8266
253	20231213	152900	441658941	1848	1848	1848	1848	0
254	20231213	152800	441658941	1848	1848	1848	1848	0
255	20231213	152700	441658941	1848	1848	1848	1848	0
256	20231213	152600	441658941	1848	1848	1848	1848	0
257	20231213	152500	441658941	1848	1848	1848	1848	0
258	20231213	152400	441658941	1848	1848	1848	1848	0
259	20231213	152300	441658941	1848	1848	1848	1848	0
260	20231213	152200	441658941	1848	1848	1848	1848	0
261	20231213	152100	441658941	1848	1848	1848	1848	0
262	20231213	152000	441658941	1848	1848	1848	1848	0
263	20231213	151900	441658941	1848	1848	1848	1848	2
264	20231213	151800	441655245	1849	1849	1849	1849	1
265	20231213	151700	441653396	1842	1842	1842	1842	101
266	20231213	151600	441467354	1841	1841	1841	1841	3
267	20231213	151500	441461831	1840	1840	1840	1840	53
268	20231213	151400	441364311	1840	1842	1842	1840	660
269	20231213	151300	440149603	1844	1844	1844	1844	0
270	20231213	151200	440149603	1844	1844	1844	1844	0
271	20231213	151100	440149603	1844	1844	1844	1844	0
272	20231213	151000	440149603	1844	1844	1844	1844	0
273	20231213	150900	440149603	1844	1844	1844	1844	0
274	20231213	150800	440149603	1844	1844	1844	1844	3
275	20231213	150700	440144071	1844	1844	1844	1844	54
276	20231213	150600	440044495	1840	1840	1840	1840	26
277	20231213	150500	439996655	1844	1844	1844	1844	5
278	20231213	150400	439987435	1844	1844	1844	1844	1000
279	20231213	150300	438143435	1844	1844	1844	1844	55
280	20231213	150200	438042015	1840	1840	1840	1840	26
281	20231213	150100	437994175	1840	1840	1840	1840	1
282	20231213	150000	437992335	1840	1840	1840	1840	1000
283	20231213	145900	436152335	1840	1841	1841	1840	500
284	20231213	145800	435232295	1841	1851	1851	1841	3786
285	20231213	145700	428258447	1850	1845	1850	1845	24
286	20231213	145600	428214062	1842	1842	1842	1842	0
287	20231213	145500	428214062	1842	1842	1842	1842	1
288	20231213	145400	428212220	1841	1841	1841	1841	10
289	20231213	145300	428193810	1841	1841	1841	1841	50
290	20231213	145200	428101760	1841	1841	1841	1841	112
291	20231213	145100	427895568	1842	1842	1842	1842	108
292	20231213	145000	427696632	1841	1842	1842	1841	2051
293	20231213	144900	423920731	1841	1841	1841	1841	767
294	20231213	144800	422508684	1841	1844	1844	1841	2509
295	20231213	144700	417889158	1845	1845	1845	1845	0
296	20231213	144600	417889158	1845	1845	1845	1845	75
297	20231213	144500	417750783	1845	1845	1845	1845	0
298	20231213	144400	417750783	1845	1846	1846	1845	575
299	20231213	144300	416689811	1846	1846	1846	1846	0
300	20231213	144200	416689811	1846	1846	1846	1846	103
301	20231213	144100	416499673	1845	1845	1845	1845	0
302	20231213	144000	416499673	1845	1845	1845	1845	0
303	20231213	143900	416499673	1845	1845	1845	1845	0
304	20231213	143800	416499673	1845	1845	1845	1845	0
305	20231213	143700	416499673	1845	1845	1845	1845	48
306	20231213	143600	416411113	1845	1845	1845	1845	0
307	20231213	143500	416411113	1845	1845	1845	1845	0
308	20231213	143400	416411113	1845	1845	1845	1845	4
309	20231213	143300	416403733	1845	1845	1845	1845	166
310	20231213	143200	416097463	1845	1844	1845	1844	500
311	20231213	143100	415175263	1844	1844	1844	1844	0
312	20231213	143000	415175263	1844	1844	1844	1844	0
313	20231213	142900	415175263	1844	1844	1844	1844	3
314	20231213	142800	415169731	1844	1844	1844	1844	0
315	20231213	142700	415169731	1844	1844	1844	1844	166
316	20231213	142600	414863627	1844	1843	1844	1843	100
317	20231213	142500	414679277	1844	1844	1844	1844	0
318	20231213	142400	414679277	1844	1844	1844	1844	0
319	20231213	142300	414679277	1844	1844	1844	1844	0
320	20231213	142200	414679277	1844	1844	1844	1844	40
321	20231213	142100	414605517	1845	1845	1845	1845	0
322	20231213	142000	414605517	1845	1845	1845	1845	0
323	20231213	141900	414605517	1845	1846	1847	1845	126
324	20231213	141800	414373042	1845	1845	1845	1845	0
325	20231213	141700	414373042	1845	1845	1845	1845	0
326	20231213	141600	414373042	1845	1847	1847	1845	8
327	20231213	141500	414358270	1847	1847	1847	1847	155
328	20231213	141400	414071985	1847	1847	1847	1847	94
329	20231213	141300	413898367	1847	1847	1847	1847	10
330	20231213	141200	413879897	1846	1846	1846	1846	57
331	20231213	141100	413774675	1848	1846	1848	1840	6046
332	20231213	141000	402640654	1846	1846	1846	1846	0
333	20231213	140900	402640654	1846	1846	1846	1846	11
334	20231213	140800	402620348	1849	1849	1849	1849	0
335	20231213	140700	402620348	1849	1849	1849	1849	0
336	20231213	140600	402620348	1849	1849	1849	1849	121
337	20231213	140500	402396619	1849	1849	1849	1849	0
338	20231213	140400	402396619	1849	1849	1849	1849	1050
339	20231213	140300	400455169	1849	1846	1849	1846	16
340	20231213	140200	400425624	1846	1846	1846	1846	681
341	20231213	140100	399168498	1846	1846	1846	1846	0
342	20231213	140000	399168498	1846	1846	1846	1846	0
343	20231213	135900	399168498	1846	1846	1846	1846	0
344	20231213	135800	399168498	1846	1846	1846	1846	0
345	20231213	135700	399168498	1846	1852	1852	1846	187
346	20231213	135600	398822324	1853	1849	1853	1845	6577
347	20231213	135500	386683114	1850	1850	1850	1850	20
348	20231213	135400	386646114	1850	1850	1850	1850	2
349	20231213	135300	386642414	1850	1850	1850	1850	0
350	20231213	135200	386642414	1850	1854	1854	1850	144
351	20231213	135100	386376010	1852	1852	1852	1852	3
352	20231213	135000	386370454	1852	1852	1852	1852	701
353	20231213	134900	385072202	1854	1854	1854	1854	21
354	20231213	134800	385033268	1853	1853	1853	1853	896
355	20231213	134700	383372980	1854	1854	1854	1854	38
356	20231213	134600	383302528	1854	1854	1854	1854	50
357	20231213	134500	383209828	1854	1850	1854	1850	676
358	20231213	134400	381959160	1855	1850	1855	1849	3053
359	20231213	134300	376313649	1851	1855	1855	1851	538
360	20231213	134200	375317807	1848	1856	1856	1848	781
361	20231213	134100	373872424	1856	1856	1856	1855	39
362	20231213	134000	373800045	1856	1853	1856	1852	1254
363	20231213	133900	371474735	1854	1854	1854	1851	407
364	20231213	133800	370720177	1855	1855	1855	1847	715
365	20231213	133700	369398294	1855	1848	1855	1847	314
366	20231213	133600	368817823	1855	1862	1868	1846	3670
367	20231213	133500	362014323	1869	1865	1869	1851	1718
368	20231213	133400	358820180	1868	1895	1901	1860	14720
369	20231213	133300	331124453	1888	1908	1909	1887	11736
370	20231213	133200	308870724	1910	1908	1913	1897	6314
371	20231213	133100	296814126	1909	1899	1914	1875	25158
372	20231213	133000	248899554	1887	1907	1919	1885	22743
373	20231213	132900	205458917	1887	1893	1914	1878	21349
374	20231213	132800	164885599	1893	1846	1898	1846	14704
375	20231213	132700	137247632	1846	1846	1846	1846	0
376	20231213	132600	137247632	1846	1846	1846	1846	0
377	20231213	132500	137247632	1846	1846	1846	1846	0
378	20231213	132400	137247632	1846	1846	1846	1846	0
379	20231213	132300	137247632	1846	1846	1846	1846	1
380	20231213	132200	137245786	1846	1845	1846	1845	101
381	20231213	132100	137059440	1845	1845	1845	1845	0
382	20231213	132000	137059440	1845	1846	1846	1845	1611
383	20231213	131900	134085698	1846	1846	1846	1846	0
384	20231213	131800	134085698	1846	1846	1846	1846	153
385	20231213	131700	133803260	1846	1846	1846	1846	0
386	20231213	131600	133803260	1846	1846	1846	1846	0
387	20231213	131500	133803260	1846	1846	1846	1846	0
388	20231213	131400	133803260	1846	1846	1846	1846	0
389	20231213	131300	133803260	1846	1846	1846	1846	0
390	20231213	131200	133803260	1846	1846	1846	1846	0
391	20231213	131100	133803260	1846	1846	1846	1846	0
392	20231213	131000	133803260	1846	1846	1846	1846	10
393	20231213	130900	133784800	1846	1846	1846	1846	0
394	20231213	130800	133784800	1846	1846	1846	1846	50
395	20231213	130700	133692500	1846	1846	1846	1846	110
396	20231213	130600	133489440	1849	1849	1849	1849	4
397	20231213	130500	133482044	1845	1845	1845	1845	0
398	20231213	130400	133482044	1845	1845	1845	1845	225
399	20231213	130300	133066919	1849	1849	1849	1849	0
400	20231213	130200	133066919	1849	1849	1849	1849	0
401	20231213	130100	133066919	1849	1849	1849	1849	1
402	20231213	130000	133065070	1845	1845	1845	1845	0
403	20231213	125900	133065070	1845	1845	1845	1845	0
404	20231213	125800	133065070	1845	1845	1845	1845	3
405	20231213	125700	133059535	1849	1848	1849	1848	100
406	20231213	125600	132874710	1848	1848	1848	1848	10
407	20231213	125500	132856230	1848	1848	1848	1848	15
408	20231213	125400	132828510	1845	1845	1845	1845	0
409	20231213	125300	132828510	1845	1845	1845	1845	0
410	20231213	125200	132828510	1845	1845	1845	1845	881
411	20231213	125100	131203065	1845	1845	1845	1845	0
412	20231213	125000	131203065	1845	1845	1845	1845	0
413	20231213	124900	131203065	1845	1845	1845	1845	0
414	20231213	124800	131203065	1845	1845	1845	1845	0
415	20231213	124700	131203065	1845	1845	1845	1845	0
416	20231213	124600	131203065	1845	1846	1846	1845	999
417	20231213	124500	129359906	1846	1846	1846	1846	1
418	20231213	124400	129358060	1848	1847	1848	1847	144
419	20231213	124300	129092089	1848	1848	1848	1848	198
420	20231213	124200	128726185	1848	1848	1848	1848	0
421	20231213	124100	128726185	1848	1848	1848	1848	202
422	20231213	124000	128352889	1848	1848	1848	1848	0
423	20231213	123900	128352889	1848	1848	1848	1848	0
424	20231213	123800	128352889	1848	1848	1848	1848	11
425	20231213	123700	128332561	1848	1848	1848	1848	23
426	20231213	123600	128290057	1847	1847	1847	1847	50
427	20231213	123500	128197707	1847	1847	1847	1847	0
428	20231213	123400	128197707	1847	1847	1847	1847	0
429	20231213	123300	128197707	1847	1848	1848	1847	2
430	20231213	123200	128194012	1847	1847	1847	1847	0
431	20231213	123100	128194012	1847	1847	1847	1847	80
432	20231213	123000	128046252	1848	1848	1848	1848	0
433	20231213	122900	128046252	1848	1848	1848	1848	5
434	20231213	122800	128037012	1848	1848	1848	1848	0
435	20231213	122700	128037012	1848	1848	1848	1848	22
436	20231213	122600	127996356	1849	1849	1849	1849	0
437	20231213	122500	127996356	1849	1849	1849	1849	0
438	20231213	122400	127996356	1849	1849	1849	1849	0
439	20231213	122300	127996356	1849	1849	1849	1849	0
440	20231213	122200	127996356	1849	1849	1849	1849	0
441	20231213	122100	127996356	1849	1848	1849	1848	9
442	20231213	122000	127979723	1848	1848	1848	1848	0
443	20231213	121900	127979723	1848	1848	1848	1848	0
444	20231213	121800	127979723	1848	1848	1848	1848	0
445	20231213	121700	127979723	1848	1848	1848	1848	0
446	20231213	121600	127979723	1848	1848	1848	1848	0
447	20231213	121500	127979723	1848	1848	1848	1848	5
448	20231213	121400	127970483	1848	1848	1848	1848	0
449	20231213	121300	127970483	1848	1848	1848	1848	2
450	20231213	121200	127966787	1848	1848	1848	1848	1
451	20231213	121100	127964939	1845	1845	1845	1845	0
452	20231213	121000	127964939	1845	1845	1845	1845	0
453	20231213	120900	127964939	1845	1845	1845	1845	0
454	20231213	120800	127964939	1845	1845	1845	1845	0
455	20231213	120700	127964939	1845	1845	1845	1845	38
456	20231213	120600	127894829	1845	1845	1845	1845	0
457	20231213	120500	127894829	1845	1845	1845	1845	0
458	20231213	120400	127894829	1845	1845	1845	1845	0
459	20231213	120300	127894829	1845	1846	1846	1845	20
460	20231213	120200	127857918	1846	1846	1846	1846	0
461	20231213	120100	127857918	1846	1846	1846	1846	0
462	20231213	120000	127857918	1846	1846	1846	1846	1
463	20231213	115900	127856072	1845	1845	1845	1845	0
464	20231213	115800	127856072	1845	1845	1845	1845	10
465	20231213	115700	127837622	1845	1845	1845	1845	0
466	20231213	115600	127837622	1845	1845	1845	1845	20
467	20231213	115500	127800722	1845	1845	1845	1845	400
468	20231213	115400	127062722	1845	1845	1845	1845	0
469	20231213	115300	127062722	1845	1845	1845	1845	0
470	20231213	115200	127062722	1845	1845	1845	1845	0
471	20231213	115100	127062722	1845	1845	1845	1845	0
472	20231213	115000	127062722	1845	1845	1845	1845	0
473	20231213	114900	127062722	1845	1845	1845	1845	0
474	20231213	114800	127062722	1845	1845	1845	1845	4
475	20231213	114700	127055342	1844	1844	1844	1844	0
476	20231213	114600	127055342	1844	1846	1846	1844	30
477	20231213	114500	127000013	1847	1848	1848	1847	10
478	20231213	114400	126981541	1849	1849	1849	1849	0
479	20231213	114300	126981541	1849	1849	1849	1849	0
480	20231213	114200	126981541	1849	1849	1849	1849	0
481	20231213	114100	126981541	1849	1849	1849	1849	2
482	20231213	114000	126977843	1849	1849	1849	1849	0
483	20231213	113900	126977843	1849	1849	1849	1849	0
484	20231213	113800	126977843	1849	1849	1849	1849	0
485	20231213	113700	126977843	1849	1849	1849	1849	1
486	20231213	113600	126975994	1848	1848	1848	1848	101
487	20231213	113500	126789346	1843	1843	1843	1843	0
488	20231213	113400	126789346	1843	1843	1843	1843	0
489	20231213	113300	126789346	1843	1843	1843	1843	242
490	20231213	113200	126343340	1842	1842	1842	1842	0
491	20231213	113100	126343340	1842	1842	1842	1842	0
492	20231213	113000	126343340	1842	1842	1842	1842	0
493	20231213	112900	126343340	1842	1842	1842	1842	0
494	20231213	112800	126343340	1842	1842	1842	1842	0
495	20231213	112700	126343340	1842	1842	1842	1842	0
496	20231213	112600	126343340	1842	1842	1842	1842	0
497	20231213	112500	126343340	1842	1842	1842	1842	0
498	20231213	112400	126343340	1842	1842	1842	1842	0
499	20231213	112300	126343340	1842	1842	1842	1842	0
500	20231213	112200	126343340	1842	1842	1842	1842	50
501	20231213	112100	126251240	1842	1842	1842	1842	0
502	20231213	112000	126251240	1842	1842	1842	1842	0
503	20231213	111900	126251240	1842	1842	1842	1842	0
504	20231213	111800	126251240	1842	1842	1842	1842	0
505	20231213	111700	126251240	1842	1842	1842	1842	0
506	20231213	111600	126251240	1842	1842	1842	1842	0
507	20231213	111500	126251240	1842	1842	1842	1842	0
508	20231213	111400	126251240	1842	1842	1842	1842	0
509	20231213	111300	126251240	1842	1842	1842	1842	0
510	20231213	111200	126251240	1842	1842	1842	1842	0
511	20231213	111100	126251240	1842	1842	1842	1842	20
512	20231213	111000	126214400	1842	1842	1842	1842	0
513	20231213	110900	126214400	1842	1842	1842	1842	0
514	20231213	110800	126214400	1842	1842	1842	1842	0
515	20231213	110700	126214400	1842	1842	1842	1842	0
516	20231213	110600	126214400	1842	1848	1848	1842	733
517	20231213	110500	124863032	1849	1849	1849	1849	3
518	20231213	110400	124857485	1849	1849	1849	1849	0
519	20231213	110300	124857485	1849	1849	1849	1849	281
520	20231213	110200	124337916	1849	1849	1849	1849	0
521	20231213	110100	124337916	1849	1849	1849	1849	0
522	20231213	110000	124337916	1849	1849	1849	1849	100
523	20231213	105900	124153016	1854	1854	1854	1854	0
524	20231213	105800	124153016	1854	1854	1854	1854	0
525	20231213	105700	124153016	1854	1854	1854	1854	1
526	20231213	105600	124151162	1849	1849	1849	1849	0
527	20231213	105500	124151162	1849	1849	1849	1849	0
528	20231213	105400	124151162	1849	1849	1849	1849	0
529	20231213	105300	124151162	1849	1849	1849	1849	200
530	20231213	105200	123781362	1849	1850	1850	1849	499
531	20231213	105100	122858611	1849	1850	1850	1849	187
532	20231213	105000	122512847	1850	1850	1850	1850	28
533	20231213	104900	122461047	1857	1857	1857	1857	0
534	20231213	104800	122461047	1857	1857	1857	1857	0
535	20231213	104700	122461047	1857	1857	1857	1857	0
536	20231213	104600	122461047	1857	1857	1857	1857	100
537	20231213	104500	122275347	1859	1859	1859	1859	0
538	20231213	104400	122275347	1859	1859	1859	1859	0
539	20231213	104300	122275347	1859	1859	1859	1859	1
540	20231213	104200	122273488	1854	1854	1854	1854	300
541	20231213	104100	121717288	1854	1854	1854	1854	100
542	20231213	104000	121531888	1854	1849	1854	1849	14
543	20231213	103900	121505997	1849	1849	1849	1849	1
544	20231213	103800	121504148	1848	1848	1848	1848	201
545	20231213	103700	121132700	1848	1848	1848	1848	0
546	20231213	103600	121132700	1848	1849	1849	1848	35
547	20231213	103500	121068015	1849	1849	1849	1849	22
548	20231213	103400	121027337	1841	1841	1841	1841	0
549	20231213	103300	121027337	1841	1841	1841	1841	411
550	20231213	103200	120270686	1841	1841	1841	1841	600
551	20231213	103100	119166086	1840	1840	1840	1840	0
552	20231213	103000	119166086	1840	1840	1840	1840	301
553	20231213	102900	118612246	1840	1840	1840	1840	200
554	20231213	102800	118244246	1840	1840	1840	1840	200
555	20231213	102700	117876246	1840	1840	1840	1840	0
556	20231213	102600	117876246	1840	1845	1845	1840	1925
557	20231213	102500	114332735	1852	1852	1852	1852	0
558	20231213	102400	114332735	1852	1852	1852	1852	0
559	20231213	102300	114332735	1852	1852	1852	1852	0
560	20231213	102200	114332735	1852	1852	1852	1852	0
561	20231213	102100	114332735	1852	1852	1852	1852	0
562	20231213	102000	114332735	1852	1852	1852	1852	50
563	20231213	101900	114240135	1852	1852	1852	1852	2
564	20231213	101800	114236431	1845	1845	1845	1845	0
565	20231213	101700	114236431	1845	1845	1845	1845	0
566	20231213	101600	114236431	1845	1845	1845	1845	0
567	20231213	101500	114236431	1845	1845	1845	1845	0
568	20231213	101400	114236431	1845	1845	1845	1845	0
569	20231213	101300	114236431	1845	1844	1845	1844	4040
570	20231213	101200	106782671	1845	1849	1849	1845	3607
571	20231213	101100	100127504	1850	1841	1850	1840	1021
572	20231213	101000	98248604	1850	1850	1850	1850	1
573	20231213	100900	98246754	1840	1840	1840	1840	555
574	20231213	100800	97225554	1840	1840	1840	1840	11
575	20231213	100700	97205314	1840	1840	1840	1840	0
576	20231213	100600	97205314	1840	1840	1840	1840	0
577	20231213	100500	97205314	1840	1840	1840	1840	500
578	20231213	100400	96285314	1844	1845	1845	1844	220
579	20231213	100300	95879464	1844	1846	1860	1844	113
580	20231213	100200	95670945	1846	1845	1846	1845	1485
581	20231213	100100	92930226	1845	1856	1860	1755	29545
582	20231213	100000	38837936	1856	1856	1856	1856	0
583	20231213	095900	38837936	1856	1856	1856	1856	3
584	20231213	095800	38832368	1861	1861	1861	1861	269
585	20231213	095700	38331759	1861	1861	1861	1861	0
586	20231213	095600	38331759	1861	1861	1861	1861	0
587	20231213	095500	38331759	1861	1860	1861	1860	301
588	20231213	095400	37771898	1860	1860	1860	1860	422
589	20231213	095300	36986978	1857	1859	1859	1857	1023
590	20231213	095200	35087237	1860	1860	1860	1860	0
591	20231213	095100	35087237	1860	1860	1860	1860	0
592	20231213	095000	35087237	1860	1862	1862	1860	866
593	20231213	094900	33476189	1860	1860	1860	1860	0
594	20231213	094800	33476189	1860	1860	1860	1860	0
595	20231213	094700	33476189	1860	1860	1860	1860	0
596	20231213	094600	33476189	1860	1860	1860	1860	0
597	20231213	094500	33476189	1860	1860	1860	1860	0
598	20231213	094400	33476189	1860	1860	1860	1860	0
599	20231213	094300	33476189	1860	1860	1860	1860	0
600	20231213	094200	33476189	1860	1860	1860	1860	0
601	20231213	094100	33476189	1860	1868	1868	1860	230
602	20231213	094000	33046765	1868	1868	1868	1868	0
603	20231213	093900	33046765	1868	1868	1868	1868	25
604	20231213	093800	33000065	1869	1869	1869	1869	51
605	20231213	093700	32904746	1870	1863	1870	1863	200
606	20231213	093600	32532139	1863	1863	1863	1863	0
607	20231213	093500	32532139	1863	1863	1863	1863	796
608	20231213	093400	31049191	1856	1861	1861	1856	1288
609	20231213	093300	28654806	1861	1861	1861	1861	2
610	20231213	093200	28651084	1860	1860	1860	1860	2310
611	20231213	093100	24354484	1861	1861	1861	1861	406
612	20231213	093000	23598918	1862	1862	1862	1862	0
613	20231213	092900	23598918	1862	1863	1863	1862	707
614	20231213	092800	22282433	1863	1863	1863	1863	0
615	20231213	092700	22282433	1863	1863	1863	1863	0
616	20231213	092600	22282433	1863	1863	1863	1863	160
617	20231213	092500	21984353	1868	1868	1868	1868	100
618	20231213	092400	21797553	1868	1868	1868	1868	1
619	20231213	092300	21795685	1862	1862	1862	1862	250
620	20231213	092200	21330185	1862	1862	1862	1862	50
621	20231213	092100	21237085	1861	1865	1865	1861	2179
622	20231213	092000	17179697	1868	1868	1868	1868	197
623	20231213	091900	16811701	1868	1868	1868	1868	17
624	20231213	091800	16779945	1868	1868	1868	1868	100
625	20231213	091700	16593145	1870	1870	1870	1870	105
626	20231213	091600	16396795	1875	1875	1875	1875	0
627	20231213	091500	16396795	1875	1875	1875	1875	0
628	20231213	091400	16396795	1875	1875	1875	1875	0
629	20231213	091300	16396795	1875	1875	1875	1875	0
630	20231213	091200	16396795	1875	1868	1875	1868	1100
631	20231213	091100	14341288	1866	1866	1866	1866	39
632	20231213	091000	14268514	1866	1866	1866	1866	5
633	20231213	090900	14259184	1866	1866	1866	1866	1101
634	20231213	090800	12204718	1867	1867	1867	1867	100
635	20231213	090700	12018018	1867	1867	1867	1867	2000
636	20231213	090600	8284018	1867	1868	1868	1867	437
637	20231213	090500	7468017	1869	1869	1869	1869	1
638	20231213	090400	7466148	1870	1876	1876	1870	6
639	20231213	090300	7454922	1870	1870	1870	1870	0
640	20231213	090200	7454922	1870	1874	1874	1870	2105
641	20231213	090100	3516096	1878	1874	1878	1874	8
642	20231213	090000	3501088	1874	1871	1874	1871	1871