KissMeData/067390/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194200	176354273	1605	1605	1605	1605	3391
3	20231221	194100	176354273	1605	1605	1605	1605	0
4	20231221	194000	176354273	1605	1605	1605	1605	0
5	20231221	193900	176354273	1605	1605	1605	1605	0
6	20231221	193800	176354273	1605	1605	1605	1605	0
7	20231221	193700	176354273	1605	1605	1605	1605	0
8	20231221	193600	176354273	1605	1605	1605	1605	0
9	20231221	193500	176354273	1605	1605	1605	1605	0
10	20231221	193400	176354273	1605	1605	1605	1605	0
11	20231221	193300	176354273	1605	1605	1605	1605	0
12	20231221	193200	176354273	1605	1605	1605	1605	0
13	20231221	193100	176354273	1605	1605	1605	1605	0
14	20231221	193000	176354273	1605	1605	1605	1605	0
15	20231221	192900	176354273	1605	1605	1605	1605	0
16	20231221	192800	176354273	1605	1605	1605	1605	0
17	20231221	192700	176354273	1605	1605	1605	1605	0
18	20231221	192600	176354273	1605	1605	1605	1605	0
19	20231221	192500	176354273	1605	1605	1605	1605	0
20	20231221	192400	176354273	1605	1605	1605	1605	0
21	20231221	192300	176354273	1605	1605	1605	1605	0
22	20231221	192200	176354273	1605	1605	1605	1605	0
23	20231221	192100	176354273	1605	1605	1605	1605	0
24	20231221	192000	176354273	1605	1605	1605	1605	0
25	20231221	191900	176354273	1605	1605	1605	1605	0
26	20231221	191800	176354273	1605	1605	1605	1605	0
27	20231221	191700	176354273	1605	1605	1605	1605	0
28	20231221	191600	176354273	1605	1605	1605	1605	0
29	20231221	191500	176354273	1605	1605	1605	1605	0
30	20231221	191400	176354273	1605	1605	1605	1605	0
31	20231221	191300	176354273	1605	1605	1605	1605	0
32	20231221	191200	176354273	1605	1605	1605	1605	3391
33	20231221	191100	176354273	1605	1605	1605	1605	0
34	20231221	191000	176354273	1605	1605	1605	1605	0
35	20231221	190900	176354273	1605	1605	1605	1605	0
36	20231221	190800	176354273	1605	1605	1605	1605	0
37	20231221	190700	176354273	1605	1605	1605	1605	0
38	20231221	190600	176354273	1605	1605	1605	1605	0
39	20231221	190500	176354273	1605	1605	1605	1605	0
40	20231221	190400	176354273	1605	1605	1605	1605	0
41	20231221	190300	176354273	1605	1605	1605	1605	0
42	20231221	190200	176354273	1605	1605	1605	1605	0
43	20231221	190100	176354273	1605	1605	1605	1605	0
44	20231221	190000	176354273	1605	1605	1605	1605	0
45	20231221	185900	176354273	1605	1605	1605	1605	0
46	20231221	185800	176354273	1605	1605	1605	1605	0
47	20231221	185700	176354273	1605	1605	1605	1605	0
48	20231221	185600	176354273	1605	1605	1605	1605	0
49	20231221	185500	176354273	1605	1605	1605	1605	0
50	20231221	185400	176354273	1605	1605	1605	1605	0
51	20231221	185300	176354273	1605	1605	1605	1605	0
52	20231221	185200	176354273	1605	1605	1605	1605	0
53	20231221	185100	176354273	1605	1605	1605	1605	0
54	20231221	185000	176354273	1605	1605	1605	1605	0
55	20231221	184900	176354273	1605	1605	1605	1605	0
56	20231221	184800	176354273	1605	1605	1605	1605	0
57	20231221	184700	176354273	1605	1605	1605	1605	0
58	20231221	184600	176354273	1605	1605	1605	1605	0
59	20231221	184500	176354273	1605	1605	1605	1605	0
60	20231221	184400	176354273	1605	1605	1605	1605	0
61	20231221	184300	176354273	1605	1605	1605	1605	0
62	20231221	184200	176354273	1605	1605	1605	1605	3391
63	20231221	184100	176354273	1605	1605	1605	1605	0
64	20231221	184000	176354273	1605	1605	1605	1605	0
65	20231221	183900	176354273	1605	1605	1605	1605	0
66	20231221	183800	176354273	1605	1605	1605	1605	0
67	20231221	183700	176354273	1605	1605	1605	1605	0
68	20231221	183600	176354273	1605	1605	1605	1605	0
69	20231221	183500	176354273	1605	1605	1605	1605	0
70	20231221	183400	176354273	1605	1605	1605	1605	0
71	20231221	183300	176354273	1605	1605	1605	1605	0
72	20231221	183200	176354273	1605	1605	1605	1605	0
73	20231221	183100	176354273	1605	1605	1605	1605	0
74	20231221	183000	176354273	1605	1605	1605	1605	0
75	20231221	182900	176354273	1605	1605	1605	1605	0
76	20231221	182800	176354273	1605	1605	1605	1605	0
77	20231221	182700	176354273	1605	1605	1605	1605	0
78	20231221	182600	176354273	1605	1605	1605	1605	0
79	20231221	182500	176354273	1605	1605	1605	1605	0
80	20231221	182400	176354273	1605	1605	1605	1605	0
81	20231221	182300	176354273	1605	1605	1605	1605	0
82	20231221	182200	176354273	1605	1605	1605	1605	0
83	20231221	182100	176354273	1605	1605	1605	1605	0
84	20231221	182000	176354273	1605	1605	1605	1605	0
85	20231221	181900	176354273	1605	1605	1605	1605	0
86	20231221	181800	176354273	1605	1605	1605	1605	0
87	20231221	181700	176354273	1605	1605	1605	1605	0
88	20231221	181600	176354273	1605	1605	1605	1605	0
89	20231221	181500	176354273	1605	1605	1605	1605	0
90	20231221	181400	176354273	1605	1605	1605	1605	0
91	20231221	181300	176354273	1605	1605	1605	1605	0
92	20231221	181200	176354273	1605	1605	1605	1605	3391
93	20231221	181100	176354273	1605	1605	1605	1605	0
94	20231221	181000	176354273	1605	1605	1605	1605	0
95	20231221	180900	176354273	1605	1605	1605	1605	0
96	20231221	180800	176354273	1605	1605	1605	1605	0
97	20231221	180700	176354273	1605	1605	1605	1605	0
98	20231221	180600	176354273	1605	1605	1605	1605	0
99	20231221	180500	176354273	1605	1605	1605	1605	0
100	20231221	180400	176354273	1605	1605	1605	1605	0
101	20231221	180300	176354273	1605	1605	1605	1605	0
102	20231221	180200	176354273	1605	1605	1605	1605	0
103	20231221	180100	176354273	1605	1605	1605	1605	0
104	20231221	180000	176354273	1605	1605	1605	1605	0
105	20231221	175900	176354273	1605	1605	1605	1605	0
106	20231221	175800	176354273	1605	1605	1605	1605	0
107	20231221	175700	176354273	1605	1605	1605	1605	0
108	20231221	175600	176354273	1605	1605	1605	1605	0
109	20231221	175500	176354273	1605	1605	1605	1605	0
110	20231221	175400	176354273	1605	1605	1605	1605	0
111	20231221	175300	176354273	1605	1605	1605	1605	0
112	20231221	175200	176354273	1605	1605	1605	1605	0
113	20231221	175100	176354273	1605	1605	1605	1605	0
114	20231221	175000	176354273	1605	1605	1605	1605	0
115	20231221	174900	176354273	1605	1605	1605	1605	0
116	20231221	174800	176354273	1605	1605	1605	1605	0
117	20231221	174700	176354273	1605	1605	1605	1605	0
118	20231221	174600	176354273	1605	1605	1605	1605	0
119	20231221	174500	176354273	1605	1605	1605	1605	0
120	20231221	174400	176354273	1605	1605	1605	1605	0
121	20231221	174300	176354273	1605	1605	1605	1605	0
122	20231221	174200	176354273	1605	1605	1605	1605	3391
123	20231221	174100	176354273	1605	1605	1605	1605	0
124	20231221	174000	176354273	1605	1605	1605	1605	0
125	20231221	173900	176354273	1605	1605	1605	1605	0
126	20231221	173800	176354273	1605	1605	1605	1605	0
127	20231221	173700	176354273	1605	1605	1605	1605	0
128	20231221	173600	176354273	1605	1605	1605	1605	0
129	20231221	173500	176354273	1605	1605	1605	1605	0
130	20231221	173400	176354273	1605	1605	1605	1605	0
131	20231221	173300	176354273	1605	1605	1605	1605	0
132	20231221	173200	176354273	1605	1605	1605	1605	0
133	20231221	173100	176354273	1605	1605	1605	1605	0
134	20231221	173000	176354273	1605	1605	1605	1605	0
135	20231221	172900	176354273	1605	1605	1605	1605	0
136	20231221	172800	176354273	1605	1605	1605	1605	0
137	20231221	172700	176354273	1605	1605	1605	1605	0
138	20231221	172600	176354273	1605	1605	1605	1605	0
139	20231221	172500	176354273	1605	1605	1605	1605	0
140	20231221	172400	176354273	1605	1605	1605	1605	0
141	20231221	172300	176354273	1605	1605	1605	1605	0
142	20231221	172200	176354273	1605	1605	1605	1605	0
143	20231221	172100	176354273	1605	1605	1605	1605	0
144	20231221	172000	176354273	1605	1605	1605	1605	0
145	20231221	171900	176354273	1605	1605	1605	1605	0
146	20231221	171800	176354273	1605	1605	1605	1605	0
147	20231221	171700	176354273	1605	1605	1605	1605	0
148	20231221	171600	176354273	1605	1605	1605	1605	0
149	20231221	171500	176354273	1605	1605	1605	1605	0
150	20231221	171400	176354273	1605	1605	1605	1605	0
151	20231221	171300	176354273	1605	1605	1605	1605	0
152	20231221	171200	176354273	1605	1605	1605	1605	3391
153	20231221	171100	176354273	1605	1605	1605	1605	0
154	20231221	171000	176354273	1605	1605	1605	1605	0
155	20231221	170900	176354273	1605	1605	1605	1605	0
156	20231221	170800	176354273	1605	1605	1605	1605	0
157	20231221	170700	176354273	1605	1605	1605	1605	0
158	20231221	170600	176354273	1605	1605	1605	1605	0
159	20231221	170500	176354273	1605	1605	1605	1605	0
160	20231221	170400	176354273	1605	1605	1605	1605	0
161	20231221	170300	176354273	1605	1605	1605	1605	0
162	20231221	170200	176354273	1605	1605	1605	1605	0
163	20231221	170100	176354273	1605	1605	1605	1605	0
164	20231221	170000	176354273	1605	1605	1605	1605	0
165	20231221	165900	176354273	1605	1605	1605	1605	0
166	20231221	165800	176354273	1605	1605	1605	1605	0
167	20231221	165700	176354273	1605	1605	1605	1605	0
168	20231221	165600	176354273	1605	1605	1605	1605	0
169	20231221	165500	176354273	1605	1605	1605	1605	0
170	20231221	165400	176354273	1605	1605	1605	1605	0
171	20231221	165300	176354273	1605	1605	1605	1605	0
172	20231221	165200	176354273	1605	1605	1605	1605	0
173	20231221	165100	176354273	1605	1605	1605	1605	0
174	20231221	165000	176354273	1605	1605	1605	1605	0
175	20231221	164900	176354273	1605	1605	1605	1605	0
176	20231221	164800	176354273	1605	1605	1605	1605	0
177	20231221	164700	176354273	1605	1605	1605	1605	0
178	20231221	164600	176354273	1605	1605	1605	1605	0
179	20231221	164500	176354273	1605	1605	1605	1605	0
180	20231221	164400	176354273	1605	1605	1605	1605	0
181	20231221	164300	176354273	1605	1605	1605	1605	0
182	20231221	164200	176354273	1605	1605	1605	1605	3391
183	20231221	164100	176354273	1605	1605	1605	1605	0
184	20231221	164000	176354273	1605	1605	1605	1605	0
185	20231221	163900	176354273	1605	1605	1605	1605	0
186	20231221	163800	176354273	1605	1605	1605	1605	0
187	20231221	163700	176354273	1605	1605	1605	1605	0
188	20231221	163600	176354273	1605	1605	1605	1605	0
189	20231221	163500	176354273	1605	1605	1605	1605	0
190	20231221	163400	176354273	1605	1605	1605	1605	0
191	20231221	163300	176354273	1605	1605	1605	1605	0
192	20231221	163200	176354273	1605	1605	1605	1605	0
193	20231221	163100	176354273	1605	1605	1605	1605	0
194	20231221	163000	176354273	1605	1605	1605	1605	0
195	20231221	162900	176354273	1605	1605	1605	1605	0
196	20231221	162800	176354273	1605	1605	1605	1605	0
197	20231221	162700	176354273	1605	1605	1605	1605	0
198	20231221	162600	176354273	1605	1605	1605	1605	0
199	20231221	162500	176354273	1605	1605	1605	1605	0
200	20231221	162400	176354273	1605	1605	1605	1605	0
201	20231221	162300	176354273	1605	1605	1605	1605	0
202	20231221	162200	176354273	1605	1605	1605	1605	0
203	20231221	162100	176354273	1605	1605	1605	1605	0
204	20231221	162000	176354273	1605	1605	1605	1605	0
205	20231221	161900	176354273	1605	1605	1605	1605	0
206	20231221	161800	176354273	1605	1605	1605	1605	0
207	20231221	161700	176354273	1605	1605	1605	1605	0
208	20231221	161600	176354273	1605	1605	1605	1605	0
209	20231221	161500	176354273	1605	1605	1605	1605	0
210	20231221	161400	176354273	1605	1605	1605	1605	0
211	20231221	161300	176354273	1605	1605	1605	1605	0
212	20231221	161200	176354273	1605	1605	1605	1605	3391
213	20231221	161100	176354273	1605	1605	1605	1605	0
214	20231221	161000	176354273	1605	1605	1605	1605	0
215	20231221	160900	176354273	1605	1605	1605	1605	0
216	20231221	160800	176354273	1605	1605	1605	1605	0
217	20231221	160700	176354273	1605	1605	1605	1605	0
218	20231221	160600	176354273	1605	1605	1605	1605	0
219	20231221	160500	176354273	1605	1605	1605	1605	0
220	20231221	160400	176354273	1605	1605	1605	1605	0
221	20231221	160300	176354273	1605	1605	1605	1605	0
222	20231221	160200	176354273	1605	1605	1605	1605	0
223	20231221	160100	176354273	1605	1605	1605	1605	0
224	20231221	160000	176354273	1605	1605	1605	1605	0
225	20231221	155900	176354273	1605	1605	1605	1605	0
226	20231221	155800	176354273	1605	1605	1605	1605	0
227	20231221	155700	176354273	1605	1605	1605	1605	0
228	20231221	155600	176354273	1605	1605	1605	1605	0
229	20231221	155500	176354273	1605	1605	1605	1605	0
230	20231221	155400	176354273	1605	1605	1605	1605	0
231	20231221	155300	176354273	1605	1605	1605	1605	0
232	20231221	155200	176354273	1605	1605	1605	1605	0
233	20231221	155100	176354273	1605	1605	1605	1605	0
234	20231221	155000	176354273	1605	1605	1605	1605	0
235	20231221	154900	176354273	1605	1605	1605	1605	0
236	20231221	154800	176354273	1605	1605	1605	1605	0
237	20231221	154700	176354273	1605	1605	1605	1605	0
238	20231221	154600	176354273	1605	1605	1605	1605	0
239	20231221	154500	176354273	1605	1605	1605	1605	0
240	20231221	154400	176354273	1605	1605	1605	1605	0
241	20231221	154300	176354273	1605	1605	1605	1605	0
242	20231221	154200	176354273	1605	1605	1605	1605	3391
243	20231221	154100	176354273	1605	1605	1605	1605	0
244	20231221	154000	176354273	1605	1605	1605	1605	0
245	20231221	153900	176354273	1605	1605	1605	1605	0
246	20231221	153800	176354273	1605	1605	1605	1605	0
247	20231221	153700	176354273	1605	1605	1605	1605	0
248	20231221	153600	176354273	1605	1605	1605	1605	0
249	20231221	153500	176354273	1605	1605	1605	1605	0
250	20231221	153400	176354273	1605	1605	1605	1605	0
251	20231221	153300	176354273	1605	1605	1605	1605	0
252	20231221	153200	176354273	1605	1605	1605	1605	0
253	20231221	153100	176354273	1605	1605	1605	1605	0
254	20231221	153000	176354273	1605	1605	1605	1605	3391
255	20231221	152900	170911718	1610	1610	1610	1610	0
256	20231221	152800	170911718	1610	1610	1610	1610	0
257	20231221	152700	170911718	1610	1610	1610	1610	0
258	20231221	152600	170911718	1610	1610	1610	1610	0
259	20231221	152500	170911718	1610	1610	1610	1610	0
260	20231221	152400	170911718	1610	1610	1610	1610	0
261	20231221	152300	170911718	1610	1610	1610	1610	0
262	20231221	152200	170911718	1610	1610	1610	1610	0
263	20231221	152100	170911718	1610	1610	1610	1610	0
264	20231221	152000	170911718	1610	1610	1610	1610	0
265	20231221	151900	170911718	1610	1611	1611	1597	3040
266	20231221	151800	166040316	1613	1613	1613	1613	100
267	20231221	151700	165879016	1610	1610	1610	1610	0
268	20231221	151600	165879016	1610	1610	1610	1610	521
269	20231221	151500	165040206	1611	1611	1611	1611	169
270	20231221	151400	164767947	1612	1611	1612	1610	294
271	20231221	151300	164294148	1610	1610	1610	1610	0
272	20231221	151200	164294148	1610	1612	1612	1610	1250
273	20231221	151100	162281646	1613	1613	1613	1613	0
274	20231221	151000	162281646	1613	1613	1613	1613	0
275	20231221	150900	162281646	1613	1613	1613	1613	2105
276	20231221	150800	158886281	1613	1613	1613	1613	0
277	20231221	150700	158886281	1613	1613	1613	1613	0
278	20231221	150600	158886281	1613	1613	1613	1613	0
279	20231221	150500	158886281	1613	1613	1613	1613	150
280	20231221	150400	158644331	1614	1614	1614	1614	179
281	20231221	150300	158355425	1614	1614	1614	1614	3000
282	20231221	150200	153513425	1612	1612	1612	1612	0
283	20231221	150100	153513425	1612	1612	1612	1612	13
284	20231221	150000	153492469	1612	1612	1612	1612	3000
285	20231221	145900	148656469	1614	1614	1614	1614	0
286	20231221	145800	148656469	1614	1611	1614	1611	7947
287	20231221	145700	135849433	1611	1611	1611	1611	0
288	20231221	145600	135849433	1611	1611	1611	1611	0
289	20231221	145500	135849433	1611	1611	1611	1611	1
290	20231221	145400	135847822	1610	1610	1610	1609	3958
291	20231221	145300	129475581	1610	1610	1610	1610	0
292	20231221	145200	129475581	1610	1610	1610	1610	0
293	20231221	145100	129475581	1610	1610	1610	1610	0
294	20231221	145000	129475581	1610	1610	1610	1610	0
295	20231221	144900	129475581	1610	1610	1610	1610	0
296	20231221	144800	129475581	1610	1610	1610	1610	0
297	20231221	144700	129475581	1610	1609	1610	1609	2
298	20231221	144600	129472362	1604	1604	1604	1604	0
299	20231221	144500	129472362	1604	1604	1604	1604	0
300	20231221	144400	129472362	1604	1604	1604	1604	0
301	20231221	144300	129472362	1604	1604	1604	1604	0
302	20231221	144200	129472362	1604	1604	1604	1604	0
303	20231221	144100	129472362	1604	1604	1604	1604	0
304	20231221	144000	129472362	1604	1604	1604	1604	5
305	20231221	143900	129464342	1607	1607	1607	1607	0
306	20231221	143800	129464342	1607	1607	1607	1607	0
307	20231221	143700	129464342	1607	1607	1607	1607	0
308	20231221	143600	129464342	1607	1607	1607	1607	11
309	20231221	143500	129446665	1608	1609	1609	1608	128
310	20231221	143400	129240741	1610	1610	1610	1610	0
311	20231221	143300	129240741	1610	1610	1610	1610	0
312	20231221	143200	129240741	1610	1610	1610	1610	0
313	20231221	143100	129240741	1610	1610	1610	1610	0
314	20231221	143000	129240741	1610	1610	1610	1610	0
315	20231221	142900	129240741	1610	1610	1610	1610	0
316	20231221	142800	129240741	1610	1610	1610	1610	0
317	20231221	142700	129240741	1610	1610	1610	1610	0
318	20231221	142600	129240741	1610	1610	1610	1610	0
319	20231221	142500	129240741	1610	1610	1610	1610	0
320	20231221	142400	129240741	1610	1610	1610	1610	498
321	20231221	142300	128438961	1610	1610	1610	1610	20
322	20231221	142200	128406761	1610	1610	1610	1610	0
323	20231221	142100	128406761	1610	1610	1610	1610	10
324	20231221	142000	128390661	1613	1613	1613	1613	0
325	20231221	141900	128390661	1613	1613	1613	1613	0
326	20231221	141800	128390661	1613	1613	1613	1613	0
327	20231221	141700	128390661	1613	1613	1613	1613	0
328	20231221	141600	128390661	1613	1613	1613	1613	0
329	20231221	141500	128390661	1613	1613	1613	1613	0
330	20231221	141400	128390661	1613	1613	1613	1613	0
331	20231221	141300	128390661	1613	1613	1613	1613	50
332	20231221	141200	128310011	1613	1613	1613	1613	0
333	20231221	141100	128310011	1613	1610	1613	1610	4001
334	20231221	141000	121865398	1610	1610	1610	1610	0
335	20231221	140900	121865398	1610	1610	1610	1610	0
336	20231221	140800	121865398	1610	1610	1610	1610	0
337	20231221	140700	121865398	1610	1610	1610	1610	0
338	20231221	140600	121865398	1610	1610	1610	1610	3000
339	20231221	140500	117035398	1610	1610	1610	1610	10
340	20231221	140400	117019298	1613	1613	1613	1613	108
341	20231221	140300	116845094	1610	1610	1610	1610	0
342	20231221	140200	116845094	1610	1610	1610	1610	1484
343	20231221	140100	114455854	1610	1610	1610	1610	6
344	20231221	140000	114446194	1600	1600	1600	1600	0
345	20231221	135900	114446194	1600	1600	1600	1600	0
346	20231221	135800	114446194	1600	1600	1600	1600	0
347	20231221	135700	114446194	1600	1600	1600	1600	0
348	20231221	135600	114446194	1600	1600	1600	1600	8288
349	20231221	135500	101185394	1600	1600	1600	1600	0
350	20231221	135400	101185394	1600	1600	1600	1600	0
351	20231221	135300	101185394	1600	1600	1600	1600	0
352	20231221	135200	101185394	1600	1600	1600	1600	0
353	20231221	135100	101185394	1600	1600	1600	1600	0
354	20231221	135000	101185394	1600	1597	1600	1597	2008
355	20231221	134900	97974110	1597	1597	1597	1597	0
356	20231221	134800	97974110	1597	1597	1597	1597	41
357	20231221	134700	97908633	1594	1594	1594	1594	1113
358	20231221	134600	96134511	1594	1594	1594	1594	0
359	20231221	134500	96134511	1594	1594	1594	1594	0
360	20231221	134400	96134511	1594	1594	1594	1594	0
361	20231221	134300	96134511	1594	1594	1594	1594	0
362	20231221	134200	96134511	1594	1594	1594	1594	10
363	20231221	134100	96118571	1598	1598	1598	1598	0
364	20231221	134000	96118571	1598	1598	1598	1598	0
365	20231221	133900	96118571	1598	1598	1598	1598	0
366	20231221	133800	96118571	1598	1598	1598	1598	0
367	20231221	133700	96118571	1598	1598	1598	1598	0
368	20231221	133600	96118571	1598	1598	1598	1598	0
369	20231221	133500	96118571	1598	1598	1598	1598	0
370	20231221	133400	96118571	1598	1598	1598	1598	0
371	20231221	133300	96118571	1598	1598	1598	1598	0
372	20231221	133200	96118571	1598	1598	1598	1598	0
373	20231221	133100	96118571	1598	1598	1598	1598	0
374	20231221	133000	96118571	1598	1598	1598	1598	0
375	20231221	132900	96118571	1598	1597	1598	1597	151
376	20231221	132800	95877423	1595	1595	1595	1595	0
377	20231221	132700	95877423	1595	1595	1595	1595	0
378	20231221	132600	95877423	1595	1595	1595	1595	0
379	20231221	132500	95877423	1595	1595	1595	1595	297
380	20231221	132400	95403708	1595	1595	1595	1595	0
381	20231221	132300	95403708	1595	1595	1595	1595	1
382	20231221	132200	95402113	1592	1592	1592	1592	0
383	20231221	132100	95402113	1592	1592	1592	1592	0
384	20231221	132000	95402113	1592	1592	1592	1592	0
385	20231221	131900	95402113	1592	1592	1592	1592	0
386	20231221	131800	95402113	1592	1592	1592	1592	0
387	20231221	131700	95402113	1592	1592	1592	1592	0
388	20231221	131600	95402113	1592	1591	1592	1591	900
389	20231221	131500	93970102	1591	1591	1591	1591	0
390	20231221	131400	93970102	1591	1591	1591	1591	0
391	20231221	131300	93970102	1591	1590	1591	1590	230
392	20231221	131200	93604192	1590	1590	1590	1590	0
393	20231221	131100	93604192	1590	1590	1590	1590	0
394	20231221	131000	93604192	1590	1590	1590	1590	0
395	20231221	130900	93604192	1590	1590	1590	1590	0
396	20231221	130800	93604192	1590	1590	1590	1590	0
397	20231221	130700	93604192	1590	1590	1590	1590	0
398	20231221	130600	93604192	1590	1590	1590	1590	0
399	20231221	130500	93604192	1590	1590	1590	1590	0
400	20231221	130400	93604192	1590	1590	1590	1590	0
401	20231221	130300	93604192	1590	1590	1590	1590	82
402	20231221	130200	93473812	1591	1591	1591	1591	1
403	20231221	130100	93472221	1591	1591	1591	1591	0
404	20231221	130000	93472221	1591	1591	1591	1591	0
405	20231221	125900	93472221	1591	1591	1591	1591	0
406	20231221	125800	93472221	1591	1591	1591	1591	0
407	20231221	125700	93472221	1591	1591	1591	1591	0
408	20231221	125600	93472221	1591	1591	1591	1591	0
409	20231221	125500	93472221	1591	1591	1591	1591	51
410	20231221	125400	93391080	1591	1591	1591	1591	0
411	20231221	125300	93391080	1591	1591	1591	1591	0
412	20231221	125200	93391080	1591	1591	1591	1591	110
413	20231221	125100	93216070	1591	1591	1591	1591	0
414	20231221	125000	93216070	1591	1591	1591	1591	0
415	20231221	124900	93216070	1591	1591	1591	1591	0
416	20231221	124800	93216070	1591	1591	1591	1591	0
417	20231221	124700	93216070	1591	1591	1591	1591	0
418	20231221	124600	93216070	1591	1591	1591	1591	0
419	20231221	124500	93216070	1591	1591	1591	1591	0
420	20231221	124400	93216070	1591	1591	1591	1591	0
421	20231221	124300	93216070	1591	1591	1591	1591	0
422	20231221	124200	93216070	1591	1591	1591	1591	0
423	20231221	124100	93216070	1591	1591	1591	1591	0
424	20231221	124000	93216070	1591	1591	1591	1591	0
425	20231221	123900	93216070	1591	1591	1591	1591	4900
426	20231221	123800	85420170	1590	1591	1591	1590	3700
427	20231221	123700	79536389	1591	1591	1591	1591	0
428	20231221	123600	79536389	1591	1591	1591	1591	0
429	20231221	123500	79536389	1591	1591	1591	1591	0
430	20231221	123400	79536389	1591	1591	1591	1591	0
431	20231221	123300	79536389	1591	1591	1591	1591	0
432	20231221	123200	79536389	1591	1591	1591	1591	0
433	20231221	123100	79536389	1591	1591	1591	1591	0
434	20231221	123000	79536389	1591	1591	1591	1591	94
435	20231221	122900	79386835	1591	1591	1591	1591	2975
436	20231221	122800	74653610	1591	1591	1591	1591	0
437	20231221	122700	74653610	1591	1591	1591	1591	500
438	20231221	122600	73858110	1591	1591	1591	1591	5
439	20231221	122500	73850155	1595	1590	1595	1590	33
440	20231221	122400	73797525	1595	1595	1595	1595	329
441	20231221	122300	73272770	1595	1595	1595	1595	20
442	20231221	122200	73240870	1595	1595	1595	1595	0
443	20231221	122100	73240870	1595	1595	1595	1595	160
444	20231221	122000	72985670	1594	1594	1594	1594	0
445	20231221	121900	72985670	1594	1594	1594	1594	0
446	20231221	121800	72985670	1594	1594	1594	1594	0
447	20231221	121700	72985670	1594	1594	1594	1594	0
448	20231221	121600	72985670	1594	1594	1594	1594	0
449	20231221	121500	72985670	1594	1594	1594	1594	0
450	20231221	121400	72985670	1594	1594	1594	1594	0
451	20231221	121300	72985670	1594	1594	1594	1594	0
452	20231221	121200	72985670	1594	1594	1594	1594	0
453	20231221	121100	72985670	1594	1594	1594	1594	0
454	20231221	121000	72985670	1594	1594	1594	1594	0
455	20231221	120900	72985670	1594	1594	1594	1594	0
456	20231221	120800	72985670	1594	1594	1594	1594	0
457	20231221	120700	72985670	1594	1594	1594	1594	0
458	20231221	120600	72985670	1594	1594	1594	1594	85
459	20231221	120500	72850180	1595	1595	1595	1595	0
460	20231221	120400	72850180	1595	1595	1595	1595	0
461	20231221	120300	72850180	1595	1595	1595	1595	3
462	20231221	120200	72845395	1587	1587	1587	1587	361
463	20231221	120100	72272488	1596	1596	1596	1596	0
464	20231221	120000	72272488	1596	1596	1596	1596	0
465	20231221	115900	72272488	1596	1596	1596	1596	0
466	20231221	115800	72272488	1596	1596	1596	1596	0
467	20231221	115700	72272488	1596	1590	1596	1587	1491
468	20231221	115600	69904439	1598	1598	1598	1598	0
469	20231221	115500	69904439	1598	1598	1598	1598	0
470	20231221	115400	69904439	1598	1598	1598	1598	0
471	20231221	115300	69904439	1598	1598	1598	1598	0
472	20231221	115200	69904439	1598	1598	1598	1598	0
473	20231221	115100	69904439	1598	1598	1598	1598	0
474	20231221	115000	69904439	1598	1598	1598	1598	0
475	20231221	114900	69904439	1598	1598	1598	1598	0
476	20231221	114800	69904439	1598	1598	1598	1598	0
477	20231221	114700	69904439	1598	1598	1598	1598	0
478	20231221	114600	69904439	1598	1598	1598	1598	0
479	20231221	114500	69904439	1598	1598	1598	1598	0
480	20231221	114400	69904439	1598	1598	1598	1598	0
481	20231221	114300	69904439	1598	1598	1598	1598	0
482	20231221	114200	69904439	1598	1598	1598	1598	0
483	20231221	114100	69904439	1598	1598	1598	1598	8
484	20231221	114000	69891655	1598	1598	1598	1598	1
485	20231221	113900	69890057	1589	1589	1589	1589	0
486	20231221	113800	69890057	1589	1589	1589	1589	0
487	20231221	113700	69890057	1589	1589	1589	1589	5
488	20231221	113600	69882112	1598	1598	1598	1598	0
489	20231221	113500	69882112	1598	1598	1598	1598	0
490	20231221	113400	69882112	1598	1598	1598	1598	0
491	20231221	113300	69882112	1598	1598	1598	1598	0
492	20231221	113200	69882112	1598	1598	1598	1598	0
493	20231221	113100	69882112	1598	1598	1598	1598	0
494	20231221	113000	69882112	1598	1598	1598	1598	0
495	20231221	112900	69882112	1598	1598	1598	1598	0
496	20231221	112800	69882112	1598	1598	1598	1598	0
497	20231221	112700	69882112	1598	1598	1598	1598	0
498	20231221	112600	69882112	1598	1598	1598	1598	0
499	20231221	112500	69882112	1598	1598	1598	1598	0
500	20231221	112400	69882112	1598	1598	1598	1598	3
501	20231221	112300	69877318	1598	1598	1598	1598	0
502	20231221	112200	69877318	1598	1598	1598	1598	0
503	20231221	112100	69877318	1598	1598	1598	1598	0
504	20231221	112000	69877318	1598	1598	1598	1598	1
505	20231221	111900	69875720	1598	1598	1598	1598	0
506	20231221	111800	69875720	1598	1598	1598	1598	10
507	20231221	111700	69859740	1598	1598	1598	1598	20
508	20231221	111600	69827780	1598	1598	1598	1598	0
509	20231221	111500	69827780	1598	1598	1598	1598	0
510	20231221	111400	69827780	1598	1598	1598	1598	70
511	20231221	111300	69715920	1588	1588	1588	1588	0
512	20231221	111200	69715920	1588	1588	1588	1588	104
513	20231221	111100	69550768	1587	1587	1587	1587	110
514	20231221	111000	69376198	1595	1595	1595	1595	0
515	20231221	110900	69376198	1595	1590	1595	1590	181
516	20231221	110800	69087658	1591	1590	1591	1590	3090
517	20231221	110700	64171598	1590	1590	1590	1590	0
518	20231221	110600	64171598	1590	1590	1590	1590	0
519	20231221	110500	64171598	1590	1590	1590	1590	0
520	20231221	110400	64171598	1590	1590	1590	1590	1
521	20231221	110300	64170008	1585	1590	1590	1585	161
522	20231221	110200	63914818	1585	1585	1585	1585	0
523	20231221	110100	63914818	1585	1585	1585	1585	659
524	20231221	110000	62870303	1580	1580	1580	1580	0
525	20231221	105900	62870303	1580	1580	1580	1580	0
526	20231221	105800	62870303	1580	1580	1580	1580	0
527	20231221	105700	62870303	1580	1580	1580	1580	0
528	20231221	105600	62870303	1580	1580	1580	1580	0
529	20231221	105500	62870303	1580	1581	1581	1580	18
530	20231221	105400	62841860	1585	1585	1585	1585	0
531	20231221	105300	62841860	1585	1585	1585	1585	0
532	20231221	105200	62841860	1585	1585	1585	1585	0
533	20231221	105100	62841860	1585	1585	1585	1585	0
534	20231221	105000	62841860	1585	1585	1585	1585	0
535	20231221	104900	62841860	1585	1585	1585	1585	3000
536	20231221	104800	58086860	1585	1585	1585	1585	529
537	20231221	104700	57248395	1580	1580	1580	1580	0
538	20231221	104600	57248395	1580	1580	1580	1580	0
539	20231221	104500	57248395	1580	1580	1580	1580	5601
540	20231221	104400	48398815	1580	1580	1580	1580	0
541	20231221	104300	48398815	1580	1580	1580	1580	0
542	20231221	104200	48398815	1580	1580	1580	1580	1
543	20231221	104100	48397235	1580	1582	1582	1580	1330
544	20231221	104000	46295815	1582	1582	1582	1582	0
545	20231221	103900	46295815	1582	1582	1582	1582	0
546	20231221	103800	46295815	1582	1582	1582	1582	0
547	20231221	103700	46295815	1582	1582	1582	1582	2
548	20231221	103600	46292651	1581	1585	1585	1581	696
549	20231221	103500	45192199	1585	1585	1585	1585	0
550	20231221	103400	45192199	1585	1585	1585	1585	0
551	20231221	103300	45192199	1585	1585	1585	1585	0
552	20231221	103200	45192199	1585	1585	1585	1585	1000
553	20231221	103100	43607199	1581	1581	1581	1581	0
554	20231221	103000	43607199	1581	1581	1581	1581	23
555	20231221	102900	43570836	1580	1580	1580	1580	0
556	20231221	102800	43570836	1580	1580	1580	1580	0
557	20231221	102700	43570836	1580	1579	1580	1579	4213
558	20231221	102600	36914771	1579	1579	1579	1579	525
559	20231221	102500	36085796	1579	1579	1579	1579	0
560	20231221	102400	36085796	1579	1579	1579	1579	0
561	20231221	102300	36085796	1579	1579	1579	1579	0
562	20231221	102200	36085796	1579	1579	1579	1579	0
563	20231221	102100	36085796	1579	1579	1579	1579	12
564	20231221	102000	36066848	1579	1579	1579	1579	0
565	20231221	101900	36066848	1579	1579	1579	1579	60
566	20231221	101800	35972108	1579	1579	1579	1579	0
567	20231221	101700	35972108	1579	1579	1579	1579	0
568	20231221	101600	35972108	1579	1579	1579	1579	10
569	20231221	101500	35956318	1579	1579	1579	1579	317
570	20231221	101400	35455775	1579	1579	1579	1579	0
571	20231221	101300	35455775	1579	1579	1579	1579	1
572	20231221	101200	35454196	1579	1572	1579	1572	1052
573	20231221	101100	33800102	1579	1579	1579	1579	2
574	20231221	101000	33796944	1580	1580	1580	1580	3
575	20231221	100900	33792204	1580	1580	1580	1580	137
576	20231221	100800	33575744	1580	1580	1580	1580	0
577	20231221	100700	33575744	1580	1582	1582	1580	6620
578	20231221	100600	23113664	1585	1585	1585	1585	0
579	20231221	100500	23113664	1585	1585	1585	1585	217
580	20231221	100400	22769719	1585	1585	1585	1585	0
581	20231221	100300	22769719	1585	1585	1585	1585	20
582	20231221	100200	22738019	1590	1587	1590	1586	131
583	20231221	100100	22530124	1589	1589	1589	1589	55
584	20231221	100000	22442729	1589	1589	1589	1589	0
585	20231221	095900	22442729	1589	1589	1589	1589	0
586	20231221	095800	22442729	1589	1591	1591	1589	1118
587	20231221	095700	20666014	1591	1591	1591	1591	0
588	20231221	095600	20666014	1591	1591	1591	1591	897
589	20231221	095500	19238887	1589	1589	1589	1589	2
590	20231221	095400	19235709	1589	1589	1589	1589	0
591	20231221	095300	19235709	1589	1589	1589	1589	0
592	20231221	095200	19235709	1589	1589	1589	1589	304
593	20231221	095100	18752653	1589	1589	1589	1589	888
594	20231221	095000	17341621	1591	1591	1591	1590	1352
595	20231221	094900	15191790	1591	1591	1591	1591	0
596	20231221	094800	15191790	1591	1591	1591	1591	103
597	20231221	094700	15027917	1592	1598	1598	1592	170
598	20231221	094600	14756857	1598	1593	1598	1593	296
599	20231221	094500	14285079	1598	1598	1598	1598	1
600	20231221	094400	14283481	1596	1596	1596	1596	0
601	20231221	094300	14283481	1596	1598	1598	1596	116
602	20231221	094200	14098129	1599	1599	1599	1599	0
603	20231221	094100	14098129	1599	1599	1599	1599	168
604	20231221	094000	13829497	1599	1599	1599	1599	200
605	20231221	093900	13509697	1599	1599	1599	1599	10
606	20231221	093800	13493707	1599	1598	1599	1598	35
607	20231221	093700	13437764	1599	1600	1600	1599	10
608	20231221	093600	13421773	1600	1600	1600	1599	17
609	20231221	093500	13394581	1600	1600	1600	1600	5000
610	20231221	093400	5394581	1600	1610	1610	1600	580
611	20231221	093300	4466481	1610	1610	1610	1610	0
612	20231221	093200	4466481	1610	1610	1610	1610	0
613	20231221	093100	4466481	1610	1610	1610	1610	0
614	20231221	093000	4466481	1610	1600	1610	1600	797
615	20231221	092900	3184236	1600	1600	1600	1600	0
616	20231221	092800	3184236	1600	1600	1600	1600	3
617	20231221	092700	3179436	1600	1600	1600	1600	0
618	20231221	092600	3179436	1600	1600	1600	1600	0
619	20231221	092500	3179436	1600	1600	1600	1600	0
620	20231221	092400	3179436	1600	1600	1600	1600	0
621	20231221	092300	3179436	1600	1600	1600	1600	0
622	20231221	092200	3179436	1600	1600	1600	1600	0
623	20231221	092100	3179436	1600	1600	1600	1600	0
624	20231221	092000	3179436	1600	1599	1600	1599	4
625	20231221	091900	3173039	1600	1600	1600	1600	24
626	20231221	091800	3134639	1600	1601	1601	1600	1400
627	20231221	091700	894507	1614	1614	1614	1614	0
628	20231221	091600	894507	1614	1614	1614	1614	0
629	20231221	091500	894507	1614	1614	1614	1614	0
630	20231221	091400	894507	1614	1614	1614	1614	0
631	20231221	091300	894507	1614	1614	1614	1614	0
632	20231221	091200	894507	1614	1614	1614	1614	0
633	20231221	091100	894507	1614	1614	1614	1614	0
634	20231221	091000	894507	1614	1614	1614	1614	20
635	20231221	090900	862227	1614	1614	1615	1614	445
636	20231221	090800	143652	1614	1614	1614	1614	0
637	20231221	090700	143652	1614	1614	1614	1614	20
638	20231221	090600	111372	1614	1614	1614	1614	50
639	20231221	090500	30672	1614	1614	1614	1614	0
640	20231221	090400	30672	1614	1614	1614	1614	0
641	20231221	090300	30672	1614	1614	1614	1614	0
642	20231221	090200	30672	1614	1614	1614	1614	0
643	20231221	090100	30672	1614	1614	1614	1614	0
644	20231221	090000	30672	1614	1615	1615	1614	19