KissMeData/092600/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195900	40664860	1665	1665	1665	1665	688
3	20231214	195800	40664860	1665	1665	1665	1665	0
4	20231214	195700	40664860	1665	1665	1665	1665	0
5	20231214	195600	40664860	1665	1665	1665	1665	0
6	20231214	195500	40664860	1665	1665	1665	1665	0
7	20231214	195400	40664860	1665	1665	1665	1665	0
8	20231214	195300	40664860	1665	1665	1665	1665	0
9	20231214	195200	40664860	1665	1665	1665	1665	0
10	20231214	195100	40664860	1665	1665	1665	1665	0
11	20231214	195000	40664860	1665	1665	1665	1665	0
12	20231214	194900	40664860	1665	1665	1665	1665	0
13	20231214	194800	40664860	1665	1665	1665	1665	0
14	20231214	194700	40664860	1665	1665	1665	1665	0
15	20231214	194600	40664860	1665	1665	1665	1665	0
16	20231214	194500	40664860	1665	1665	1665	1665	0
17	20231214	194400	40664860	1665	1665	1665	1665	0
18	20231214	194300	40664860	1665	1665	1665	1665	0
19	20231214	194200	40664860	1665	1665	1665	1665	0
20	20231214	194100	40664860	1665	1665	1665	1665	0
21	20231214	194000	40664860	1665	1665	1665	1665	0
22	20231214	193900	40664860	1665	1665	1665	1665	0
23	20231214	193800	40664860	1665	1665	1665	1665	0
24	20231214	193700	40664860	1665	1665	1665	1665	0
25	20231214	193600	40664860	1665	1665	1665	1665	0
26	20231214	193500	40664860	1665	1665	1665	1665	0
27	20231214	193400	40664860	1665	1665	1665	1665	0
28	20231214	193300	40664860	1665	1665	1665	1665	0
29	20231214	193200	40664860	1665	1665	1665	1665	0
30	20231214	193100	40664860	1665	1665	1665	1665	0
31	20231214	193000	40664860	1665	1665	1665	1665	0
32	20231214	192900	40664860	1665	1665	1665	1665	688
33	20231214	192800	40664860	1665	1665	1665	1665	0
34	20231214	192700	40664860	1665	1665	1665	1665	0
35	20231214	192600	40664860	1665	1665	1665	1665	0
36	20231214	192500	40664860	1665	1665	1665	1665	0
37	20231214	192400	40664860	1665	1665	1665	1665	0
38	20231214	192300	40664860	1665	1665	1665	1665	0
39	20231214	192200	40664860	1665	1665	1665	1665	0
40	20231214	192100	40664860	1665	1665	1665	1665	0
41	20231214	192000	40664860	1665	1665	1665	1665	0
42	20231214	191900	40664860	1665	1665	1665	1665	0
43	20231214	191800	40664860	1665	1665	1665	1665	0
44	20231214	191700	40664860	1665	1665	1665	1665	0
45	20231214	191600	40664860	1665	1665	1665	1665	0
46	20231214	191500	40664860	1665	1665	1665	1665	0
47	20231214	191400	40664860	1665	1665	1665	1665	0
48	20231214	191300	40664860	1665	1665	1665	1665	0
49	20231214	191200	40664860	1665	1665	1665	1665	0
50	20231214	191100	40664860	1665	1665	1665	1665	0
51	20231214	191000	40664860	1665	1665	1665	1665	0
52	20231214	190900	40664860	1665	1665	1665	1665	0
53	20231214	190800	40664860	1665	1665	1665	1665	0
54	20231214	190700	40664860	1665	1665	1665	1665	0
55	20231214	190600	40664860	1665	1665	1665	1665	0
56	20231214	190500	40664860	1665	1665	1665	1665	0
57	20231214	190400	40664860	1665	1665	1665	1665	0
58	20231214	190300	40664860	1665	1665	1665	1665	0
59	20231214	190200	40664860	1665	1665	1665	1665	0
60	20231214	190100	40664860	1665	1665	1665	1665	0
61	20231214	190000	40664860	1665	1665	1665	1665	0
62	20231214	185900	40664860	1665	1665	1665	1665	688
63	20231214	185800	40664860	1665	1665	1665	1665	0
64	20231214	185700	40664860	1665	1665	1665	1665	0
65	20231214	185600	40664860	1665	1665	1665	1665	0
66	20231214	185500	40664860	1665	1665	1665	1665	0
67	20231214	185400	40664860	1665	1665	1665	1665	0
68	20231214	185300	40664860	1665	1665	1665	1665	0
69	20231214	185200	40664860	1665	1665	1665	1665	0
70	20231214	185100	40664860	1665	1665	1665	1665	0
71	20231214	185000	40664860	1665	1665	1665	1665	0
72	20231214	184900	40664860	1665	1665	1665	1665	0
73	20231214	184800	40664860	1665	1665	1665	1665	0
74	20231214	184700	40664860	1665	1665	1665	1665	0
75	20231214	184600	40664860	1665	1665	1665	1665	0
76	20231214	184500	40664860	1665	1665	1665	1665	0
77	20231214	184400	40664860	1665	1665	1665	1665	0
78	20231214	184300	40664860	1665	1665	1665	1665	0
79	20231214	184200	40664860	1665	1665	1665	1665	0
80	20231214	184100	40664860	1665	1665	1665	1665	0
81	20231214	184000	40664860	1665	1665	1665	1665	0
82	20231214	183900	40664860	1665	1665	1665	1665	0
83	20231214	183800	40664860	1665	1665	1665	1665	0
84	20231214	183700	40664860	1665	1665	1665	1665	0
85	20231214	183600	40664860	1665	1665	1665	1665	0
86	20231214	183500	40664860	1665	1665	1665	1665	0
87	20231214	183400	40664860	1665	1665	1665	1665	0
88	20231214	183300	40664860	1665	1665	1665	1665	0
89	20231214	183200	40664860	1665	1665	1665	1665	0
90	20231214	183100	40664860	1665	1665	1665	1665	0
91	20231214	183000	40664860	1665	1665	1665	1665	0
92	20231214	182900	40664860	1665	1665	1665	1665	688
93	20231214	182800	40664860	1665	1665	1665	1665	0
94	20231214	182700	40664860	1665	1665	1665	1665	0
95	20231214	182600	40664860	1665	1665	1665	1665	0
96	20231214	182500	40664860	1665	1665	1665	1665	0
97	20231214	182400	40664860	1665	1665	1665	1665	0
98	20231214	182300	40664860	1665	1665	1665	1665	0
99	20231214	182200	40664860	1665	1665	1665	1665	0
100	20231214	182100	40664860	1665	1665	1665	1665	0
101	20231214	182000	40664860	1665	1665	1665	1665	0
102	20231214	181900	40664860	1665	1665	1665	1665	0
103	20231214	181800	40664860	1665	1665	1665	1665	0
104	20231214	181700	40664860	1665	1665	1665	1665	0
105	20231214	181600	40664860	1665	1665	1665	1665	0
106	20231214	181500	40664860	1665	1665	1665	1665	0
107	20231214	181400	40664860	1665	1665	1665	1665	0
108	20231214	181300	40664860	1665	1665	1665	1665	0
109	20231214	181200	40664860	1665	1665	1665	1665	0
110	20231214	181100	40664860	1665	1665	1665	1665	0
111	20231214	181000	40664860	1665	1665	1665	1665	0
112	20231214	180900	40664860	1665	1665	1665	1665	0
113	20231214	180800	40664860	1665	1665	1665	1665	0
114	20231214	180700	40664860	1665	1665	1665	1665	0
115	20231214	180600	40664860	1665	1665	1665	1665	0
116	20231214	180500	40664860	1665	1665	1665	1665	0
117	20231214	180400	40664860	1665	1665	1665	1665	0
118	20231214	180300	40664860	1665	1665	1665	1665	0
119	20231214	180200	40664860	1665	1665	1665	1665	0
120	20231214	180100	40664860	1665	1665	1665	1665	0
121	20231214	180000	40664860	1665	1665	1665	1665	0
122	20231214	175900	40664860	1665	1665	1665	1665	688
123	20231214	175800	40664860	1665	1665	1665	1665	0
124	20231214	175700	40664860	1665	1665	1665	1665	0
125	20231214	175600	40664860	1665	1665	1665	1665	0
126	20231214	175500	40664860	1665	1665	1665	1665	0
127	20231214	175400	40664860	1665	1665	1665	1665	0
128	20231214	175300	40664860	1665	1665	1665	1665	0
129	20231214	175200	40664860	1665	1665	1665	1665	0
130	20231214	175100	40664860	1665	1665	1665	1665	0
131	20231214	175000	40664860	1665	1665	1665	1665	0
132	20231214	174900	40664860	1665	1665	1665	1665	0
133	20231214	174800	40664860	1665	1665	1665	1665	0
134	20231214	174700	40664860	1665	1665	1665	1665	0
135	20231214	174600	40664860	1665	1665	1665	1665	0
136	20231214	174500	40664860	1665	1665	1665	1665	0
137	20231214	174400	40664860	1665	1665	1665	1665	0
138	20231214	174300	40664860	1665	1665	1665	1665	0
139	20231214	174200	40664860	1665	1665	1665	1665	0
140	20231214	174100	40664860	1665	1665	1665	1665	0
141	20231214	174000	40664860	1665	1665	1665	1665	0
142	20231214	173900	40664860	1665	1665	1665	1665	0
143	20231214	173800	40664860	1665	1665	1665	1665	0
144	20231214	173700	40664860	1665	1665	1665	1665	0
145	20231214	173600	40664860	1665	1665	1665	1665	0
146	20231214	173500	40664860	1665	1665	1665	1665	0
147	20231214	173400	40664860	1665	1665	1665	1665	0
148	20231214	173300	40664860	1665	1665	1665	1665	0
149	20231214	173200	40664860	1665	1665	1665	1665	0
150	20231214	173100	40664860	1665	1665	1665	1665	0
151	20231214	173000	40664860	1665	1665	1665	1665	0
152	20231214	172900	40664860	1665	1665	1665	1665	688
153	20231214	172800	40664860	1665	1665	1665	1665	0
154	20231214	172700	40664860	1665	1665	1665	1665	0
155	20231214	172600	40664860	1665	1665	1665	1665	0
156	20231214	172500	40664860	1665	1665	1665	1665	0
157	20231214	172400	40664860	1665	1665	1665	1665	0
158	20231214	172300	40664860	1665	1665	1665	1665	0
159	20231214	172200	40664860	1665	1665	1665	1665	0
160	20231214	172100	40664860	1665	1665	1665	1665	0
161	20231214	172000	40664860	1665	1665	1665	1665	0
162	20231214	171900	40664860	1665	1665	1665	1665	0
163	20231214	171800	40664860	1665	1665	1665	1665	0
164	20231214	171700	40664860	1665	1665	1665	1665	0
165	20231214	171600	40664860	1665	1665	1665	1665	0
166	20231214	171500	40664860	1665	1665	1665	1665	0
167	20231214	171400	40664860	1665	1665	1665	1665	0
168	20231214	171300	40664860	1665	1665	1665	1665	0
169	20231214	171200	40664860	1665	1665	1665	1665	0
170	20231214	171100	40664860	1665	1665	1665	1665	0
171	20231214	171000	40664860	1665	1665	1665	1665	0
172	20231214	170900	40664860	1665	1665	1665	1665	0
173	20231214	170800	40664860	1665	1665	1665	1665	0
174	20231214	170700	40664860	1665	1665	1665	1665	0
175	20231214	170600	40664860	1665	1665	1665	1665	0
176	20231214	170500	40664860	1665	1665	1665	1665	0
177	20231214	170400	40664860	1665	1665	1665	1665	0
178	20231214	170300	40664860	1665	1665	1665	1665	0
179	20231214	170200	40664860	1665	1665	1665	1665	0
180	20231214	170100	40664860	1665	1665	1665	1665	0
181	20231214	170000	40664860	1665	1665	1665	1665	0
182	20231214	165900	40664860	1665	1665	1665	1665	688
183	20231214	165800	40664860	1665	1665	1665	1665	0
184	20231214	165700	40664860	1665	1665	1665	1665	0
185	20231214	165600	40664860	1665	1665	1665	1665	0
186	20231214	165500	40664860	1665	1665	1665	1665	0
187	20231214	165400	40664860	1665	1665	1665	1665	0
188	20231214	165300	40664860	1665	1665	1665	1665	0
189	20231214	165200	40664860	1665	1665	1665	1665	0
190	20231214	165100	40664860	1665	1665	1665	1665	0
191	20231214	165000	40664860	1665	1665	1665	1665	0
192	20231214	164900	40664860	1665	1665	1665	1665	0
193	20231214	164800	40664860	1665	1665	1665	1665	0
194	20231214	164700	40664860	1665	1665	1665	1665	0
195	20231214	164600	40664860	1665	1665	1665	1665	0
196	20231214	164500	40664860	1665	1665	1665	1665	0
197	20231214	164400	40664860	1665	1665	1665	1665	0
198	20231214	164300	40664860	1665	1665	1665	1665	0
199	20231214	164200	40664860	1665	1665	1665	1665	0
200	20231214	164100	40664860	1665	1665	1665	1665	0
201	20231214	164000	40664860	1665	1665	1665	1665	0
202	20231214	163900	40664860	1665	1665	1665	1665	0
203	20231214	163800	40664860	1665	1665	1665	1665	0
204	20231214	163700	40664860	1665	1665	1665	1665	0
205	20231214	163600	40664860	1665	1665	1665	1665	0
206	20231214	163500	40664860	1665	1665	1665	1665	0
207	20231214	163400	40664860	1665	1665	1665	1665	0
208	20231214	163300	40664860	1665	1665	1665	1665	0
209	20231214	163200	40664860	1665	1665	1665	1665	0
210	20231214	163100	40664860	1665	1665	1665	1665	0
211	20231214	163000	40664860	1665	1665	1665	1665	0
212	20231214	162900	40664860	1665	1665	1665	1665	688
213	20231214	162800	40664860	1665	1665	1665	1665	0
214	20231214	162700	40664860	1665	1665	1665	1665	0
215	20231214	162600	40664860	1665	1665	1665	1665	0
216	20231214	162500	40664860	1665	1665	1665	1665	0
217	20231214	162400	40664860	1665	1665	1665	1665	0
218	20231214	162300	40664860	1665	1665	1665	1665	0
219	20231214	162200	40664860	1665	1665	1665	1665	0
220	20231214	162100	40664860	1665	1665	1665	1665	0
221	20231214	162000	40664860	1665	1665	1665	1665	0
222	20231214	161900	40664860	1665	1665	1665	1665	0
223	20231214	161800	40664860	1665	1665	1665	1665	0
224	20231214	161700	40664860	1665	1665	1665	1665	0
225	20231214	161600	40664860	1665	1665	1665	1665	0
226	20231214	161500	40664860	1665	1665	1665	1665	0
227	20231214	161400	40664860	1665	1665	1665	1665	0
228	20231214	161300	40664860	1665	1665	1665	1665	0
229	20231214	161200	40664860	1665	1665	1665	1665	0
230	20231214	161100	40664860	1665	1665	1665	1665	0
231	20231214	161000	40664860	1665	1665	1665	1665	0
232	20231214	160900	40664860	1665	1665	1665	1665	0
233	20231214	160800	40664860	1665	1665	1665	1665	0
234	20231214	160700	40664860	1665	1665	1665	1665	0
235	20231214	160600	40664860	1665	1665	1665	1665	0
236	20231214	160500	40664860	1665	1665	1665	1665	0
237	20231214	160400	40664860	1665	1665	1665	1665	0
238	20231214	160300	40664860	1665	1665	1665	1665	0
239	20231214	160200	40664860	1665	1665	1665	1665	0
240	20231214	160100	40664860	1665	1665	1665	1665	0
241	20231214	160000	40664860	1665	1665	1665	1665	0
242	20231214	155900	40664860	1665	1665	1665	1665	688
243	20231214	155800	40664860	1665	1665	1665	1665	0
244	20231214	155700	40664860	1665	1665	1665	1665	0
245	20231214	155600	40664860	1665	1665	1665	1665	0
246	20231214	155500	40664860	1665	1665	1665	1665	0
247	20231214	155400	40664860	1665	1665	1665	1665	0
248	20231214	155300	40664860	1665	1665	1665	1665	0
249	20231214	155200	40664860	1665	1665	1665	1665	0
250	20231214	155100	40664860	1665	1665	1665	1665	0
251	20231214	155000	40664860	1665	1665	1665	1665	0
252	20231214	154900	40664860	1665	1665	1665	1665	0
253	20231214	154800	40664860	1665	1665	1665	1665	0
254	20231214	154700	40664860	1665	1665	1665	1665	0
255	20231214	154600	40664860	1665	1665	1665	1665	0
256	20231214	154500	40664860	1665	1665	1665	1665	0
257	20231214	154400	40664860	1665	1665	1665	1665	0
258	20231214	154300	40664860	1665	1665	1665	1665	0
259	20231214	154200	40664860	1665	1665	1665	1665	0
260	20231214	154100	40664860	1665	1665	1665	1665	0
261	20231214	154000	40664860	1665	1665	1665	1665	0
262	20231214	153900	40664860	1665	1665	1665	1665	0
263	20231214	153800	40664860	1665	1665	1665	1665	0
264	20231214	153700	40664860	1665	1665	1665	1665	0
265	20231214	153600	40664860	1665	1665	1665	1665	0
266	20231214	153500	40664860	1665	1665	1665	1665	0
267	20231214	153400	40664860	1665	1665	1665	1665	0
268	20231214	153300	40664860	1665	1665	1665	1665	0
269	20231214	153200	40664860	1665	1665	1665	1665	0
270	20231214	153100	40664860	1665	1665	1665	1665	0
271	20231214	153000	40664860	1665	1665	1665	1665	688
272	20231214	152900	39519340	1662	1662	1662	1662	0
273	20231214	152800	39519340	1662	1662	1662	1662	0
274	20231214	152700	39519340	1662	1662	1662	1662	0
275	20231214	152600	39519340	1662	1662	1662	1662	0
276	20231214	152500	39519340	1662	1662	1662	1662	0
277	20231214	152400	39519340	1662	1662	1662	1662	0
278	20231214	152300	39519340	1662	1662	1662	1662	0
279	20231214	152200	39519340	1662	1662	1662	1662	0
280	20231214	152100	39519340	1662	1662	1662	1662	0
281	20231214	152000	39519340	1662	1662	1662	1662	0
282	20231214	151900	39519340	1662	1662	1662	1662	15
283	20231214	151800	39494410	1665	1662	1665	1662	350
284	20231214	151700	38911679	1662	1662	1662	1662	59
285	20231214	151600	38813621	1662	1662	1662	1662	1
286	20231214	151500	38811959	1666	1666	1666	1665	37
287	20231214	151400	38750339	1671	1671	1671	1671	0
288	20231214	151300	38750339	1671	1671	1671	1671	0
289	20231214	151200	38750339	1671	1671	1671	1671	0
290	20231214	151100	38750339	1671	1671	1671	1671	0
291	20231214	151000	38750339	1671	1671	1671	1671	0
292	20231214	150900	38750339	1671	1671	1671	1671	0
293	20231214	150800	38750339	1671	1671	1671	1671	0
294	20231214	150700	38750339	1671	1671	1671	1671	0
295	20231214	150600	38750339	1671	1671	1671	1671	0
296	20231214	150500	38750339	1671	1671	1671	1671	0
297	20231214	150400	38750339	1671	1671	1671	1671	0
298	20231214	150300	38750339	1671	1671	1671	1671	0
299	20231214	150200	38750339	1671	1671	1671	1671	0
300	20231214	150100	38750339	1671	1671	1671	1671	0
301	20231214	150000	38750339	1671	1660	1671	1660	27
302	20231214	145900	38705363	1660	1661	1661	1660	100
303	20231214	145800	38539335	1660	1660	1660	1660	0
304	20231214	145700	38539335	1660	1660	1660	1660	0
305	20231214	145600	38539335	1660	1660	1660	1660	0
306	20231214	145500	38539335	1660	1660	1660	1660	0
307	20231214	145400	38539335	1660	1670	1670	1660	1002
308	20231214	145300	36873465	1670	1670	1670	1670	0
309	20231214	145200	36873465	1670	1670	1670	1670	0
310	20231214	145100	36873465	1670	1670	1670	1670	2
311	20231214	145000	36870125	1670	1670	1670	1670	0
312	20231214	144900	36870125	1670	1670	1670	1670	0
313	20231214	144800	36870125	1670	1670	1670	1670	2
314	20231214	144700	36866785	1670	1670	1670	1670	0
315	20231214	144600	36866785	1670	1670	1670	1670	0
316	20231214	144500	36866785	1670	1670	1670	1670	2
317	20231214	144400	36863445	1670	1670	1670	1670	0
318	20231214	144300	36863445	1670	1670	1670	1670	0
319	20231214	144200	36863445	1670	1670	1670	1670	0
320	20231214	144100	36863445	1670	1672	1672	1670	12
321	20231214	144000	36843385	1673	1673	1673	1673	0
322	20231214	143900	36843385	1673	1673	1673	1673	0
323	20231214	143800	36843385	1673	1673	1673	1673	0
324	20231214	143700	36843385	1673	1673	1673	1673	0
325	20231214	143600	36843385	1673	1673	1673	1673	0
326	20231214	143500	36843385	1673	1673	1673	1673	0
327	20231214	143400	36843385	1673	1673	1673	1673	0
328	20231214	143300	36843385	1673	1673	1673	1673	0
329	20231214	143200	36843385	1673	1673	1673	1673	0
330	20231214	143100	36843385	1673	1673	1673	1673	0
331	20231214	143000	36843385	1673	1673	1673	1673	0
332	20231214	142900	36843385	1673	1672	1673	1672	896
333	20231214	142800	35344628	1673	1673	1673	1673	0
334	20231214	142700	35344628	1673	1673	1673	1673	0
335	20231214	142600	35344628	1673	1673	1673	1673	0
336	20231214	142500	35344628	1673	1673	1673	1673	0
337	20231214	142400	35344628	1673	1673	1673	1673	0
338	20231214	142300	35344628	1673	1673	1673	1673	0
339	20231214	142200	35344628	1673	1673	1673	1673	0
340	20231214	142100	35344628	1673	1673	1673	1673	5
341	20231214	142000	35336263	1673	1673	1673	1673	0
342	20231214	141900	35336263	1673	1673	1673	1673	0
343	20231214	141800	35336263	1673	1673	1673	1673	0
344	20231214	141700	35336263	1673	1673	1673	1673	0
345	20231214	141600	35336263	1673	1673	1673	1673	10
346	20231214	141500	35319533	1673	1673	1673	1673	0
347	20231214	141400	35319533	1673	1673	1673	1673	0
348	20231214	141300	35319533	1673	1673	1673	1673	0
349	20231214	141200	35319533	1673	1673	1673	1673	0
350	20231214	141100	35319533	1673	1673	1673	1673	0
351	20231214	141000	35319533	1673	1673	1673	1673	0
352	20231214	140900	35319533	1673	1673	1673	1673	1
353	20231214	140800	35317860	1677	1677	1677	1677	0
354	20231214	140700	35317860	1677	1677	1677	1677	0
355	20231214	140600	35317860	1677	1677	1677	1677	0
356	20231214	140500	35317860	1677	1677	1677	1677	0
357	20231214	140400	35317860	1677	1677	1677	1677	0
358	20231214	140300	35317860	1677	1677	1677	1677	0
359	20231214	140200	35317860	1677	1677	1677	1677	1000
360	20231214	140100	33640860	1677	1677	1677	1677	0
361	20231214	140000	33640860	1677	1677	1677	1677	1
362	20231214	135900	33639183	1677	1677	1677	1677	4
363	20231214	135800	33632475	1675	1675	1675	1675	0
364	20231214	135700	33632475	1675	1675	1675	1675	0
365	20231214	135600	33632475	1675	1675	1675	1675	0
366	20231214	135500	33632475	1675	1675	1675	1675	0
367	20231214	135400	33632475	1675	1675	1675	1675	0
368	20231214	135300	33632475	1675	1674	1675	1674	8
369	20231214	135200	33619080	1681	1681	1681	1681	0
370	20231214	135100	33619080	1681	1681	1681	1681	0
371	20231214	135000	33619080	1681	1681	1681	1681	0
372	20231214	134900	33619080	1681	1681	1681	1681	0
373	20231214	134800	33619080	1681	1681	1681	1681	0
374	20231214	134700	33619080	1681	1681	1681	1681	0
375	20231214	134600	33619080	1681	1681	1681	1681	0
376	20231214	134500	33619080	1681	1681	1681	1681	0
377	20231214	134400	33619080	1681	1681	1681	1681	0
378	20231214	134300	33619080	1681	1681	1681	1681	0
379	20231214	134200	33619080	1681	1681	1681	1681	0
380	20231214	134100	33619080	1681	1681	1681	1681	0
381	20231214	134000	33619080	1681	1681	1681	1681	0
382	20231214	133900	33619080	1681	1681	1681	1681	0
383	20231214	133800	33619080	1681	1681	1681	1681	0
384	20231214	133700	33619080	1681	1681	1681	1681	0
385	20231214	133600	33619080	1681	1681	1681	1681	0
386	20231214	133500	33619080	1681	1672	1681	1672	100
387	20231214	133400	33451650	1670	1663	1670	1663	140
388	20231214	133300	33218131	1657	1657	1657	1657	2
389	20231214	133200	33214817	1654	1654	1654	1654	0
390	20231214	133100	33214817	1654	1654	1654	1654	0
391	20231214	133000	33214817	1654	1654	1654	1654	0
392	20231214	132900	33214817	1654	1654	1654	1654	0
393	20231214	132800	33214817	1654	1654	1654	1654	0
394	20231214	132700	33214817	1654	1654	1654	1654	0
395	20231214	132600	33214817	1654	1654	1654	1654	0
396	20231214	132500	33214817	1654	1665	1665	1654	1698
397	20231214	132400	30402753	1684	1684	1684	1684	0
398	20231214	132300	30402753	1684	1676	1684	1675	220
399	20231214	132200	30032931	1679	1677	1679	1677	170
400	20231214	132100	29747686	1678	1678	1678	1678	0
401	20231214	132000	29747686	1678	1678	1678	1678	0
402	20231214	131900	29747686	1678	1678	1678	1678	0
403	20231214	131800	29747686	1678	1678	1678	1678	0
404	20231214	131700	29747686	1678	1678	1678	1678	0
405	20231214	131600	29747686	1678	1678	1678	1678	0
406	20231214	131500	29747686	1678	1678	1678	1678	0
407	20231214	131400	29747686	1678	1678	1678	1678	0
408	20231214	131300	29747686	1678	1678	1678	1678	0
409	20231214	131200	29747686	1678	1678	1678	1678	0
410	20231214	131100	29747686	1678	1678	1678	1678	0
411	20231214	131000	29747686	1678	1678	1678	1678	0
412	20231214	130900	29747686	1678	1678	1678	1678	0
413	20231214	130800	29747686	1678	1678	1678	1678	0
414	20231214	130700	29747686	1678	1678	1678	1678	0
415	20231214	130600	29747686	1678	1678	1678	1678	0
416	20231214	130500	29747686	1678	1678	1678	1678	0
417	20231214	130400	29747686	1678	1678	1678	1678	0
418	20231214	130300	29747686	1678	1678	1678	1678	0
419	20231214	130200	29747686	1678	1678	1678	1678	0
420	20231214	130100	29747686	1678	1678	1678	1678	0
421	20231214	130000	29747686	1678	1676	1678	1676	104
422	20231214	125900	29573276	1677	1663	1678	1663	150
423	20231214	125800	29321808	1665	1665	1665	1665	0
424	20231214	125700	29321808	1665	1665	1665	1665	0
425	20231214	125600	29321808	1665	1665	1665	1665	0
426	20231214	125500	29321808	1665	1665	1665	1665	0
427	20231214	125400	29321808	1665	1665	1665	1665	0
428	20231214	125300	29321808	1665	1665	1665	1665	0
429	20231214	125200	29321808	1665	1665	1665	1665	0
430	20231214	125100	29321808	1665	1668	1668	1665	3231
431	20231214	125000	23941261	1666	1666	1666	1666	0
432	20231214	124900	23941261	1666	1666	1666	1666	0
433	20231214	124800	23941261	1666	1666	1666	1666	0
434	20231214	124700	23941261	1666	1666	1666	1666	0
435	20231214	124600	23941261	1666	1666	1666	1666	0
436	20231214	124500	23941261	1666	1666	1666	1666	0
437	20231214	124400	23941261	1666	1666	1666	1666	0
438	20231214	124300	23941261	1666	1666	1666	1666	0
439	20231214	124200	23941261	1666	1666	1666	1666	0
440	20231214	124100	23941261	1666	1666	1666	1666	0
441	20231214	124000	23941261	1666	1666	1666	1666	0
442	20231214	123900	23941261	1666	1666	1666	1666	0
443	20231214	123800	23941261	1666	1673	1673	1666	8
444	20231214	123700	23927926	1688	1688	1688	1688	0
445	20231214	123600	23927926	1688	1688	1688	1688	0
446	20231214	123500	23927926	1688	1688	1688	1688	0
447	20231214	123400	23927926	1688	1688	1688	1688	0
448	20231214	123300	23927926	1688	1688	1688	1688	0
449	20231214	123200	23927926	1688	1688	1688	1688	0
450	20231214	123100	23927926	1688	1688	1688	1688	0
451	20231214	123000	23927926	1688	1688	1688	1688	0
452	20231214	122900	23927926	1688	1670	1688	1670	1000
453	20231214	122800	22245281	1669	1669	1669	1669	0
454	20231214	122700	22245281	1669	1669	1669	1669	0
455	20231214	122600	22245281	1669	1669	1669	1669	0
456	20231214	122500	22245281	1669	1669	1669	1669	0
457	20231214	122400	22245281	1669	1669	1669	1669	0
458	20231214	122300	22245281	1669	1669	1669	1669	0
459	20231214	122200	22245281	1669	1669	1669	1669	0
460	20231214	122100	22245281	1669	1669	1669	1669	0
461	20231214	122000	22245281	1669	1669	1669	1669	0
462	20231214	121900	22245281	1669	1669	1669	1669	0
463	20231214	121800	22245281	1669	1669	1669	1669	0
464	20231214	121700	22245281	1669	1669	1669	1669	0
465	20231214	121600	22245281	1669	1669	1669	1669	0
466	20231214	121500	22245281	1669	1669	1669	1669	0
467	20231214	121400	22245281	1669	1669	1669	1669	0
468	20231214	121300	22245281	1669	1669	1669	1669	0
469	20231214	121200	22245281	1669	1669	1669	1669	0
470	20231214	121100	22245281	1669	1669	1669	1669	0
471	20231214	121000	22245281	1669	1668	1669	1668	4
472	20231214	120900	22238608	1665	1665	1665	1665	0
473	20231214	120800	22238608	1665	1665	1665	1665	0
474	20231214	120700	22238608	1665	1665	1665	1665	0
475	20231214	120600	22238608	1665	1665	1665	1665	0
476	20231214	120500	22238608	1665	1665	1665	1665	0
477	20231214	120400	22238608	1665	1665	1665	1665	0
478	20231214	120300	22238608	1665	1665	1665	1665	0
479	20231214	120200	22238608	1665	1665	1665	1665	0
480	20231214	120100	22238608	1665	1665	1665	1665	0
481	20231214	120000	22238608	1665	1665	1665	1665	0
482	20231214	115900	22238608	1665	1665	1665	1665	0
483	20231214	115800	22238608	1665	1665	1665	1665	2073
484	20231214	115700	18787063	1666	1666	1666	1666	0
485	20231214	115600	18787063	1666	1666	1666	1666	0
486	20231214	115500	18787063	1666	1666	1666	1666	0
487	20231214	115400	18787063	1666	1666	1666	1666	0
488	20231214	115300	18787063	1666	1666	1666	1666	0
489	20231214	115200	18787063	1666	1666	1666	1666	0
490	20231214	115100	18787063	1666	1666	1666	1666	0
491	20231214	115000	18787063	1666	1666	1666	1666	0
492	20231214	114900	18787063	1666	1666	1666	1666	0
493	20231214	114800	18787063	1666	1666	1666	1666	0
494	20231214	114700	18787063	1666	1666	1666	1666	0
495	20231214	114600	18787063	1666	1666	1666	1666	0
496	20231214	114500	18787063	1666	1666	1666	1666	0
497	20231214	114400	18787063	1666	1666	1666	1666	5
498	20231214	114300	18778733	1667	1667	1667	1667	0
499	20231214	114200	18778733	1667	1667	1667	1667	0
500	20231214	114100	18778733	1667	1667	1667	1667	0
501	20231214	114000	18778733	1667	1667	1667	1667	0
502	20231214	113900	18778733	1667	1667	1667	1667	0
503	20231214	113800	18778733	1667	1667	1667	1667	0
504	20231214	113700	18778733	1667	1667	1667	1667	0
505	20231214	113600	18778733	1667	1667	1667	1667	0
506	20231214	113500	18778733	1667	1667	1667	1667	0
507	20231214	113400	18778733	1667	1667	1667	1667	0
508	20231214	113300	18778733	1667	1667	1667	1667	0
509	20231214	113200	18778733	1667	1667	1667	1667	0
510	20231214	113100	18778733	1667	1667	1667	1667	0
511	20231214	113000	18778733	1667	1667	1667	1667	0
512	20231214	112900	18778733	1667	1667	1667	1667	0
513	20231214	112800	18778733	1667	1667	1667	1667	0
514	20231214	112700	18778733	1667	1667	1667	1667	0
515	20231214	112600	18778733	1667	1667	1667	1667	0
516	20231214	112500	18778733	1667	1667	1667	1667	30
517	20231214	112400	18728723	1670	1659	1670	1659	190
518	20231214	112300	18413405	1657	1657	1657	1657	0
519	20231214	112200	18413405	1657	1657	1657	1657	0
520	20231214	112100	18413405	1657	1657	1657	1657	0
521	20231214	112000	18413405	1657	1657	1657	1657	0
522	20231214	111900	18413405	1657	1658	1658	1657	65
523	20231214	111800	18305698	1659	1661	1661	1659	226
524	20231214	111700	17930639	1660	1660	1660	1660	0
525	20231214	111600	17930639	1660	1660	1660	1660	0
526	20231214	111500	17930639	1660	1660	1660	1660	0
527	20231214	111400	17930639	1660	1660	1660	1660	0
528	20231214	111300	17930639	1660	1660	1660	1660	0
529	20231214	111200	17930639	1660	1660	1660	1660	0
530	20231214	111100	17930639	1660	1660	1660	1660	0
531	20231214	111000	17930639	1660	1660	1660	1660	0
532	20231214	110900	17930639	1660	1660	1660	1660	0
533	20231214	110800	17930639	1660	1660	1660	1660	0
534	20231214	110700	17930639	1660	1660	1660	1660	0
535	20231214	110600	17930639	1660	1660	1660	1660	0
536	20231214	110500	17930639	1660	1660	1660	1660	399
537	20231214	110400	17268299	1660	1660	1660	1660	0
538	20231214	110300	17268299	1660	1660	1660	1660	11
539	20231214	110200	17250039	1660	1660	1660	1660	0
540	20231214	110100	17250039	1660	1660	1660	1660	0
541	20231214	110000	17250039	1660	1660	1660	1660	2
542	20231214	105900	17246719	1660	1660	1660	1660	0
543	20231214	105800	17246719	1660	1660	1660	1660	267
544	20231214	105700	16803499	1660	1659	1660	1659	7
545	20231214	105600	16791882	1659	1659	1659	1659	0
546	20231214	105500	16791882	1659	1659	1659	1659	0
547	20231214	105400	16791882	1659	1659	1659	1659	0
548	20231214	105300	16791882	1659	1659	1659	1659	0
549	20231214	105200	16791882	1659	1659	1659	1659	0
550	20231214	105100	16791882	1659	1659	1659	1659	0
551	20231214	105000	16791882	1659	1659	1659	1659	0
552	20231214	104900	16791882	1659	1659	1659	1659	0
553	20231214	104800	16791882	1659	1659	1659	1659	0
554	20231214	104700	16791882	1659	1659	1659	1659	2
555	20231214	104600	16788564	1658	1658	1658	1658	0
556	20231214	104500	16788564	1658	1658	1658	1658	0
557	20231214	104400	16788564	1658	1658	1658	1658	1
558	20231214	104300	16786906	1658	1658	1658	1658	2
559	20231214	104200	16783590	1660	1660	1660	1660	50
560	20231214	104100	16700590	1660	1660	1660	1660	0
561	20231214	104000	16700590	1660	1656	1660	1656	273
562	20231214	103900	16247588	1654	1655	1655	1654	5
563	20231214	103800	16239314	1655	1655	1655	1655	0
564	20231214	103700	16239314	1655	1658	1658	1655	15
565	20231214	103600	16214463	1657	1657	1657	1657	4
566	20231214	103500	16207835	1657	1657	1657	1657	0
567	20231214	103400	16207835	1657	1657	1657	1657	0
568	20231214	103300	16207835	1657	1657	1657	1657	1
569	20231214	103200	16206178	1657	1657	1657	1657	0
570	20231214	103100	16206178	1657	1657	1657	1657	0
571	20231214	103000	16206178	1657	1657	1657	1657	4
572	20231214	102900	16199550	1658	1658	1658	1658	5
573	20231214	102800	16191260	1660	1659	1660	1659	6
574	20231214	102700	16181305	1660	1660	1660	1660	1066
575	20231214	102600	14411745	1660	1660	1660	1660	1
576	20231214	102500	14410085	1670	1670	1670	1670	0
577	20231214	102400	14410085	1670	1670	1670	1670	0
578	20231214	102300	14410085	1670	1667	1670	1667	12
579	20231214	102200	14390066	1668	1668	1668	1668	0
580	20231214	102100	14390066	1668	1668	1668	1668	0
581	20231214	102000	14390066	1668	1669	1669	1668	12
582	20231214	101900	14370040	1670	1670	1670	1670	0
583	20231214	101800	14370040	1670	1662	1670	1662	120
584	20231214	101700	14169783	1660	1661	1661	1660	6
585	20231214	101600	14159818	1662	1665	1665	1662	251
586	20231214	101500	13742163	1666	1666	1666	1666	0
587	20231214	101400	13742163	1666	1667	1667	1666	10
588	20231214	101300	13725498	1670	1670	1670	1670	0
589	20231214	101200	13725498	1670	1670	1670	1670	382
590	20231214	101100	13087558	1670	1670	1670	1670	0
591	20231214	101000	13087558	1670	1670	1670	1670	4
592	20231214	100900	13080878	1671	1671	1671	1671	0
593	20231214	100800	13080878	1671	1671	1671	1671	0
594	20231214	100700	13080878	1671	1671	1671	1670	631
595	20231214	100600	12026481	1670	1670	1670	1668	25
596	20231214	100500	11984746	1671	1671	1671	1671	0
597	20231214	100400	11984746	1671	1673	1673	1671	725
598	20231214	100300	10772546	1672	1672	1672	1672	0
599	20231214	100200	10772546	1672	1669	1672	1669	296
600	20231214	100100	10277640	1665	1665	1665	1665	90
601	20231214	100000	10127790	1665	1665	1665	1665	8
602	20231214	095900	10114470	1668	1668	1668	1668	0
603	20231214	095800	10114470	1668	1668	1668	1668	0
604	20231214	095700	10114470	1668	1668	1668	1668	1
605	20231214	095600	10112802	1668	1668	1668	1668	0
606	20231214	095500	10112802	1668	1668	1668	1668	70
607	20231214	095400	9996042	1668	1668	1668	1668	16
608	20231214	095300	9969354	1668	1671	1671	1668	256
609	20231214	095200	9541781	1672	1672	1672	1672	0
610	20231214	095100	9541781	1672	1672	1672	1672	0
611	20231214	095000	9541781	1672	1672	1672	1672	0
612	20231214	094900	9541781	1672	1671	1672	1671	17
613	20231214	094800	9513370	1671	1672	1672	1671	104
614	20231214	094700	9339486	1672	1672	1672	1672	0
615	20231214	094600	9339486	1672	1672	1672	1672	5
616	20231214	094500	9331126	1676	1676	1676	1676	0
617	20231214	094400	9331126	1676	1676	1676	1676	0
618	20231214	094300	9331126	1676	1676	1676	1676	0
619	20231214	094200	9331126	1676	1676	1676	1676	359
620	20231214	094100	8729442	1683	1683	1683	1683	0
621	20231214	094000	8729442	1683	1683	1683	1683	0
622	20231214	093900	8729442	1683	1683	1683	1683	0
623	20231214	093800	8729442	1683	1676	1683	1675	659
624	20231214	093700	7624957	1676	1676	1676	1676	1
625	20231214	093600	7623281	1676	1679	1679	1676	724
626	20231214	093500	6407720	1683	1683	1683	1683	3
627	20231214	093400	6402671	1680	1680	1680	1680	0
628	20231214	093300	6402671	1680	1680	1680	1680	0
629	20231214	093200	6402671	1680	1680	1680	1680	1010
630	20231214	093100	4705871	1679	1681	1681	1679	142
631	20231214	093000	4467439	1679	1678	1683	1678	204
632	20231214	092900	4124931	1678	1677	1678	1677	55
633	20231214	092800	4032685	1677	1677	1677	1677	0
634	20231214	092700	4032685	1677	1677	1677	1677	7
635	20231214	092600	4020946	1676	1676	1676	1676	0
636	20231214	092500	4020946	1676	1673	1676	1673	78
637	20231214	092400	3890372	1670	1670	1670	1670	0
638	20231214	092300	3890372	1670	1671	1671	1670	103
639	20231214	092200	3718338	1677	1677	1677	1677	12
640	20231214	092100	3698214	1670	1677	1677	1670	320
641	20231214	092000	3163661	1679	1678	1679	1678	6
642	20231214	091900	3153588	1676	1676	1676	1676	0
643	20231214	091800	3153588	1676	1680	1680	1676	5
644	20231214	091700	3145200	1680	1677	1680	1669	283
645	20231214	091600	2672495	1684	1684	1684	1684	0
646	20231214	091500	2672495	1684	1684	1684	1684	0
647	20231214	091400	2672495	1684	1684	1684	1684	0
648	20231214	091300	2672495	1684	1684	1684	1684	0
649	20231214	091200	2672495	1684	1684	1684	1684	0
650	20231214	091100	2672495	1684	1684	1684	1684	0
651	20231214	091000	2672495	1684	1684	1684	1684	0
652	20231214	090900	2672495	1684	1684	1684	1684	0
653	20231214	090800	2672495	1684	1684	1684	1684	0
654	20231214	090700	2672495	1684	1684	1684	1684	0
655	20231214	090600	2672495	1684	1679	1684	1666	117
656	20231214	090500	2475784	1684	1684	1684	1684	60
657	20231214	090400	2374744	1686	1686	1686	1686	0
658	20231214	090300	2374744	1686	1686	1686	1686	0
659	20231214	090200	2374744	1686	1685	1686	1685	100
660	20231214	090100	2206167	1691	1690	1691	1690	200
661	20231214	090000	1868157	1683	1694	1694	1683	1103