KissMeData/060240/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193700	103644378	1702	1702	1702	1702	95
3	20231214	193600	103644378	1702	1702	1702	1702	0
4	20231214	193500	103644378	1702	1702	1702	1702	0
5	20231214	193400	103644378	1702	1702	1702	1702	0
6	20231214	193300	103644378	1702	1702	1702	1702	0
7	20231214	193200	103644378	1702	1702	1702	1702	0
8	20231214	193100	103644378	1702	1702	1702	1702	0
9	20231214	193000	103644378	1702	1702	1702	1702	0
10	20231214	192900	103644378	1702	1702	1702	1702	0
11	20231214	192800	103644378	1702	1702	1702	1702	0
12	20231214	192700	103644378	1702	1702	1702	1702	0
13	20231214	192600	103644378	1702	1702	1702	1702	0
14	20231214	192500	103644378	1702	1702	1702	1702	0
15	20231214	192400	103644378	1702	1702	1702	1702	0
16	20231214	192300	103644378	1702	1702	1702	1702	0
17	20231214	192200	103644378	1702	1702	1702	1702	0
18	20231214	192100	103644378	1702	1702	1702	1702	0
19	20231214	192000	103644378	1702	1702	1702	1702	0
20	20231214	191900	103644378	1702	1702	1702	1702	0
21	20231214	191800	103644378	1702	1702	1702	1702	0
22	20231214	191700	103644378	1702	1702	1702	1702	0
23	20231214	191600	103644378	1702	1702	1702	1702	0
24	20231214	191500	103644378	1702	1702	1702	1702	0
25	20231214	191400	103644378	1702	1702	1702	1702	0
26	20231214	191300	103644378	1702	1702	1702	1702	0
27	20231214	191200	103644378	1702	1702	1702	1702	0
28	20231214	191100	103644378	1702	1702	1702	1702	0
29	20231214	191000	103644378	1702	1702	1702	1702	0
30	20231214	190900	103644378	1702	1702	1702	1702	0
31	20231214	190800	103644378	1702	1702	1702	1702	0
32	20231214	190700	103644378	1702	1702	1702	1702	95
33	20231214	190600	103644378	1702	1702	1702	1702	0
34	20231214	190500	103644378	1702	1702	1702	1702	0
35	20231214	190400	103644378	1702	1702	1702	1702	0
36	20231214	190300	103644378	1702	1702	1702	1702	0
37	20231214	190200	103644378	1702	1702	1702	1702	0
38	20231214	190100	103644378	1702	1702	1702	1702	0
39	20231214	190000	103644378	1702	1702	1702	1702	0
40	20231214	185900	103644378	1702	1702	1702	1702	0
41	20231214	185800	103644378	1702	1702	1702	1702	0
42	20231214	185700	103644378	1702	1702	1702	1702	0
43	20231214	185600	103644378	1702	1702	1702	1702	0
44	20231214	185500	103644378	1702	1702	1702	1702	0
45	20231214	185400	103644378	1702	1702	1702	1702	0
46	20231214	185300	103644378	1702	1702	1702	1702	0
47	20231214	185200	103644378	1702	1702	1702	1702	0
48	20231214	185100	103644378	1702	1702	1702	1702	0
49	20231214	185000	103644378	1702	1702	1702	1702	0
50	20231214	184900	103644378	1702	1702	1702	1702	0
51	20231214	184800	103644378	1702	1702	1702	1702	0
52	20231214	184700	103644378	1702	1702	1702	1702	0
53	20231214	184600	103644378	1702	1702	1702	1702	0
54	20231214	184500	103644378	1702	1702	1702	1702	0
55	20231214	184400	103644378	1702	1702	1702	1702	0
56	20231214	184300	103644378	1702	1702	1702	1702	0
57	20231214	184200	103644378	1702	1702	1702	1702	0
58	20231214	184100	103644378	1702	1702	1702	1702	0
59	20231214	184000	103644378	1702	1702	1702	1702	0
60	20231214	183900	103644378	1702	1702	1702	1702	0
61	20231214	183800	103644378	1702	1702	1702	1702	0
62	20231214	183700	103644378	1702	1702	1702	1702	95
63	20231214	183600	103644378	1702	1702	1702	1702	0
64	20231214	183500	103644378	1702	1702	1702	1702	0
65	20231214	183400	103644378	1702	1702	1702	1702	0
66	20231214	183300	103644378	1702	1702	1702	1702	0
67	20231214	183200	103644378	1702	1702	1702	1702	0
68	20231214	183100	103644378	1702	1702	1702	1702	0
69	20231214	183000	103644378	1702	1702	1702	1702	0
70	20231214	182900	103644378	1702	1702	1702	1702	0
71	20231214	182800	103644378	1702	1702	1702	1702	0
72	20231214	182700	103644378	1702	1702	1702	1702	0
73	20231214	182600	103644378	1702	1702	1702	1702	0
74	20231214	182500	103644378	1702	1702	1702	1702	0
75	20231214	182400	103644378	1702	1702	1702	1702	0
76	20231214	182300	103644378	1702	1702	1702	1702	0
77	20231214	182200	103644378	1702	1702	1702	1702	0
78	20231214	182100	103644378	1702	1702	1702	1702	0
79	20231214	182000	103644378	1702	1702	1702	1702	0
80	20231214	181900	103644378	1702	1702	1702	1702	0
81	20231214	181800	103644378	1702	1702	1702	1702	0
82	20231214	181700	103644378	1702	1702	1702	1702	0
83	20231214	181600	103644378	1702	1702	1702	1702	0
84	20231214	181500	103644378	1702	1702	1702	1702	0
85	20231214	181400	103644378	1702	1702	1702	1702	0
86	20231214	181300	103644378	1702	1702	1702	1702	0
87	20231214	181200	103644378	1702	1702	1702	1702	0
88	20231214	181100	103644378	1702	1702	1702	1702	0
89	20231214	181000	103644378	1702	1702	1702	1702	0
90	20231214	180900	103644378	1702	1702	1702	1702	0
91	20231214	180800	103644378	1702	1702	1702	1702	0
92	20231214	180700	103644378	1702	1702	1702	1702	95
93	20231214	180600	103644378	1702	1702	1702	1702	0
94	20231214	180500	103644378	1702	1702	1702	1702	0
95	20231214	180400	103644378	1702	1702	1702	1702	0
96	20231214	180300	103644378	1702	1702	1702	1702	0
97	20231214	180200	103644378	1702	1702	1702	1702	0
98	20231214	180100	103644378	1702	1702	1702	1702	0
99	20231214	180000	103644378	1702	1702	1702	1702	0
100	20231214	175900	103644378	1702	1702	1702	1702	0
101	20231214	175800	103644378	1702	1702	1702	1702	0
102	20231214	175700	103644378	1702	1702	1702	1702	0
103	20231214	175600	103644378	1702	1702	1702	1702	0
104	20231214	175500	103644378	1702	1702	1702	1702	0
105	20231214	175400	103644378	1702	1702	1702	1702	0
106	20231214	175300	103644378	1702	1702	1702	1702	0
107	20231214	175200	103644378	1702	1702	1702	1702	0
108	20231214	175100	103644378	1702	1702	1702	1702	0
109	20231214	175000	103644378	1702	1702	1702	1702	0
110	20231214	174900	103644378	1702	1702	1702	1702	0
111	20231214	174800	103644378	1702	1702	1702	1702	0
112	20231214	174700	103644378	1702	1702	1702	1702	0
113	20231214	174600	103644378	1702	1702	1702	1702	0
114	20231214	174500	103644378	1702	1702	1702	1702	0
115	20231214	174400	103644378	1702	1702	1702	1702	0
116	20231214	174300	103644378	1702	1702	1702	1702	0
117	20231214	174200	103644378	1702	1702	1702	1702	0
118	20231214	174100	103644378	1702	1702	1702	1702	0
119	20231214	174000	103644378	1702	1702	1702	1702	0
120	20231214	173900	103644378	1702	1702	1702	1702	0
121	20231214	173800	103644378	1702	1702	1702	1702	0
122	20231214	173700	103644378	1702	1702	1702	1702	95
123	20231214	173600	103644378	1702	1702	1702	1702	0
124	20231214	173500	103644378	1702	1702	1702	1702	0
125	20231214	173400	103644378	1702	1702	1702	1702	0
126	20231214	173300	103644378	1702	1702	1702	1702	0
127	20231214	173200	103644378	1702	1702	1702	1702	0
128	20231214	173100	103644378	1702	1702	1702	1702	0
129	20231214	173000	103644378	1702	1702	1702	1702	0
130	20231214	172900	103644378	1702	1702	1702	1702	0
131	20231214	172800	103644378	1702	1702	1702	1702	0
132	20231214	172700	103644378	1702	1702	1702	1702	0
133	20231214	172600	103644378	1702	1702	1702	1702	0
134	20231214	172500	103644378	1702	1702	1702	1702	0
135	20231214	172400	103644378	1702	1702	1702	1702	0
136	20231214	172300	103644378	1702	1702	1702	1702	0
137	20231214	172200	103644378	1702	1702	1702	1702	0
138	20231214	172100	103644378	1702	1702	1702	1702	0
139	20231214	172000	103644378	1702	1702	1702	1702	0
140	20231214	171900	103644378	1702	1702	1702	1702	0
141	20231214	171800	103644378	1702	1702	1702	1702	0
142	20231214	171700	103644378	1702	1702	1702	1702	0
143	20231214	171600	103644378	1702	1702	1702	1702	0
144	20231214	171500	103644378	1702	1702	1702	1702	0
145	20231214	171400	103644378	1702	1702	1702	1702	0
146	20231214	171300	103644378	1702	1702	1702	1702	0
147	20231214	171200	103644378	1702	1702	1702	1702	0
148	20231214	171100	103644378	1702	1702	1702	1702	0
149	20231214	171000	103644378	1702	1702	1702	1702	0
150	20231214	170900	103644378	1702	1702	1702	1702	0
151	20231214	170800	103644378	1702	1702	1702	1702	0
152	20231214	170700	103644378	1702	1702	1702	1702	95
153	20231214	170600	103644378	1702	1702	1702	1702	0
154	20231214	170500	103644378	1702	1702	1702	1702	0
155	20231214	170400	103644378	1702	1702	1702	1702	0
156	20231214	170300	103644378	1702	1702	1702	1702	0
157	20231214	170200	103644378	1702	1702	1702	1702	0
158	20231214	170100	103644378	1702	1702	1702	1702	0
159	20231214	170000	103644378	1702	1702	1702	1702	0
160	20231214	165900	103644378	1702	1702	1702	1702	0
161	20231214	165800	103644378	1702	1702	1702	1702	0
162	20231214	165700	103644378	1702	1702	1702	1702	0
163	20231214	165600	103644378	1702	1702	1702	1702	0
164	20231214	165500	103644378	1702	1702	1702	1702	0
165	20231214	165400	103644378	1702	1702	1702	1702	0
166	20231214	165300	103644378	1702	1702	1702	1702	0
167	20231214	165200	103644378	1702	1702	1702	1702	0
168	20231214	165100	103644378	1702	1702	1702	1702	0
169	20231214	165000	103644378	1702	1702	1702	1702	0
170	20231214	164900	103644378	1702	1702	1702	1702	0
171	20231214	164800	103644378	1702	1702	1702	1702	0
172	20231214	164700	103644378	1702	1702	1702	1702	0
173	20231214	164600	103644378	1702	1702	1702	1702	0
174	20231214	164500	103644378	1702	1702	1702	1702	0
175	20231214	164400	103644378	1702	1702	1702	1702	0
176	20231214	164300	103644378	1702	1702	1702	1702	0
177	20231214	164200	103644378	1702	1702	1702	1702	0
178	20231214	164100	103644378	1702	1702	1702	1702	0
179	20231214	164000	103644378	1702	1702	1702	1702	0
180	20231214	163900	103644378	1702	1702	1702	1702	0
181	20231214	163800	103644378	1702	1702	1702	1702	0
182	20231214	163700	103644378	1702	1702	1702	1702	95
183	20231214	163600	103644378	1702	1702	1702	1702	0
184	20231214	163500	103644378	1702	1702	1702	1702	0
185	20231214	163400	103644378	1702	1702	1702	1702	0
186	20231214	163300	103644378	1702	1702	1702	1702	0
187	20231214	163200	103644378	1702	1702	1702	1702	0
188	20231214	163100	103644378	1702	1702	1702	1702	0
189	20231214	163000	103644378	1702	1702	1702	1702	0
190	20231214	162900	103644378	1702	1702	1702	1702	0
191	20231214	162800	103644378	1702	1702	1702	1702	0
192	20231214	162700	103644378	1702	1702	1702	1702	0
193	20231214	162600	103644378	1702	1702	1702	1702	0
194	20231214	162500	103644378	1702	1702	1702	1702	0
195	20231214	162400	103644378	1702	1702	1702	1702	0
196	20231214	162300	103644378	1702	1702	1702	1702	0
197	20231214	162200	103644378	1702	1702	1702	1702	0
198	20231214	162100	103644378	1702	1702	1702	1702	0
199	20231214	162000	103644378	1702	1702	1702	1702	0
200	20231214	161900	103644378	1702	1702	1702	1702	0
201	20231214	161800	103644378	1702	1702	1702	1702	0
202	20231214	161700	103644378	1702	1702	1702	1702	0
203	20231214	161600	103644378	1702	1702	1702	1702	0
204	20231214	161500	103644378	1702	1702	1702	1702	0
205	20231214	161400	103644378	1702	1702	1702	1702	0
206	20231214	161300	103644378	1702	1702	1702	1702	0
207	20231214	161200	103644378	1702	1702	1702	1702	0
208	20231214	161100	103644378	1702	1702	1702	1702	0
209	20231214	161000	103644378	1702	1702	1702	1702	0
210	20231214	160900	103644378	1702	1702	1702	1702	0
211	20231214	160800	103644378	1702	1702	1702	1702	0
212	20231214	160700	103644378	1702	1702	1702	1702	95
213	20231214	160600	103644378	1702	1702	1702	1702	0
214	20231214	160500	103644378	1702	1702	1702	1702	0
215	20231214	160400	103644378	1702	1702	1702	1702	0
216	20231214	160300	103644378	1702	1702	1702	1702	0
217	20231214	160200	103644378	1702	1702	1702	1702	0
218	20231214	160100	103644378	1702	1702	1702	1702	0
219	20231214	160000	103644378	1702	1702	1702	1702	0
220	20231214	155900	103644378	1702	1702	1702	1702	0
221	20231214	155800	103644378	1702	1702	1702	1702	0
222	20231214	155700	103644378	1702	1702	1702	1702	0
223	20231214	155600	103644378	1702	1702	1702	1702	0
224	20231214	155500	103644378	1702	1702	1702	1702	0
225	20231214	155400	103644378	1702	1702	1702	1702	0
226	20231214	155300	103644378	1702	1702	1702	1702	0
227	20231214	155200	103644378	1702	1702	1702	1702	0
228	20231214	155100	103644378	1702	1702	1702	1702	0
229	20231214	155000	103644378	1702	1702	1702	1702	0
230	20231214	154900	103644378	1702	1702	1702	1702	0
231	20231214	154800	103644378	1702	1702	1702	1702	0
232	20231214	154700	103644378	1702	1702	1702	1702	0
233	20231214	154600	103644378	1702	1702	1702	1702	0
234	20231214	154500	103644378	1702	1702	1702	1702	0
235	20231214	154400	103644378	1702	1702	1702	1702	0
236	20231214	154300	103644378	1702	1702	1702	1702	0
237	20231214	154200	103644378	1702	1702	1702	1702	0
238	20231214	154100	103644378	1702	1702	1702	1702	0
239	20231214	154000	103644378	1702	1702	1702	1702	0
240	20231214	153900	103644378	1702	1702	1702	1702	0
241	20231214	153800	103644378	1702	1702	1702	1702	0
242	20231214	153700	103644378	1702	1702	1702	1702	95
243	20231214	153600	103644378	1702	1702	1702	1702	0
244	20231214	153500	103644378	1702	1702	1702	1702	0
245	20231214	153400	103644378	1702	1702	1702	1702	0
246	20231214	153300	103644378	1702	1702	1702	1702	0
247	20231214	153200	103644378	1702	1702	1702	1702	0
248	20231214	153100	103644378	1702	1702	1702	1702	0
249	20231214	153000	103644378	1702	1702	1702	1702	95
250	20231214	152900	103482688	1702	1702	1702	1702	0
251	20231214	152800	103482688	1702	1702	1702	1702	0
252	20231214	152700	103482688	1702	1702	1702	1702	0
253	20231214	152600	103482688	1702	1702	1702	1702	0
254	20231214	152500	103482688	1702	1702	1702	1702	0
255	20231214	152400	103482688	1702	1702	1702	1702	0
256	20231214	152300	103482688	1702	1702	1702	1702	0
257	20231214	152200	103482688	1702	1702	1702	1702	0
258	20231214	152100	103482688	1702	1702	1702	1702	0
259	20231214	152000	103482688	1702	1702	1702	1702	0
260	20231214	151900	103482688	1702	1702	1702	1702	20
261	20231214	151800	103448648	1702	1702	1702	1702	3
262	20231214	151700	103443542	1702	1702	1702	1702	0
263	20231214	151600	103443542	1702	1702	1702	1702	1
264	20231214	151500	103441840	1702	1702	1702	1702	3
265	20231214	151400	103436734	1700	1700	1700	1700	13
266	20231214	151300	103414634	1702	1701	1702	1701	23
267	20231214	151200	103375509	1701	1701	1701	1701	2
268	20231214	151100	103372107	1700	1700	1700	1700	10
269	20231214	151000	103355107	1701	1701	1701	1701	0
270	20231214	150900	103355107	1701	1700	1701	1700	8
271	20231214	150800	103341505	1701	1701	1701	1701	0
272	20231214	150700	103341505	1701	1701	1701	1701	0
273	20231214	150600	103341505	1701	1701	1701	1701	0
274	20231214	150500	103341505	1701	1700	1701	1698	14
275	20231214	150400	103317714	1698	1699	1701	1698	8
276	20231214	150300	103304119	1706	1706	1706	1706	0
277	20231214	150200	103304119	1706	1706	1706	1706	100
278	20231214	150100	103133519	1707	1707	1707	1707	0
279	20231214	150000	103133519	1707	1707	1707	1707	0
280	20231214	145900	103133519	1707	1707	1707	1707	0
281	20231214	145800	103133519	1707	1701	1707	1698	178
282	20231214	145700	102830729	1702	1702	1702	1702	13
283	20231214	145600	102808603	1703	1705	1705	1702	9
284	20231214	145500	102793277	1708	1708	1708	1708	0
285	20231214	145400	102793277	1708	1705	1708	1705	11
286	20231214	145300	102774497	1708	1708	1708	1708	0
287	20231214	145200	102774497	1708	1708	1708	1708	0
288	20231214	145100	102774497	1708	1708	1708	1708	5
289	20231214	145000	102765957	1708	1708	1708	1708	0
290	20231214	144900	102765957	1708	1708	1708	1708	0
291	20231214	144800	102765957	1708	1707	1708	1707	17
292	20231214	144700	102736928	1707	1707	1707	1707	5
293	20231214	144600	102728393	1707	1707	1707	1707	10
294	20231214	144500	102711323	1709	1709	1709	1709	0
295	20231214	144400	102711323	1709	1707	1709	1707	25
296	20231214	144300	102668641	1707	1708	1708	1707	583
297	20231214	144200	101672882	1709	1709	1709	1709	0
298	20231214	144100	101672882	1709	1709	1709	1709	0
299	20231214	144000	101672882	1709	1709	1709	1709	0
300	20231214	143900	101672882	1709	1709	1709	1709	0
301	20231214	143800	101672882	1709	1709	1709	1709	0
302	20231214	143700	101672882	1709	1709	1709	1709	53
303	20231214	143600	101582305	1713	1713	1713	1713	0
304	20231214	143500	101582305	1713	1713	1713	1713	0
305	20231214	143400	101582305	1713	1701	1713	1701	99
306	20231214	143300	101413788	1701	1704	1708	1698	1040
307	20231214	143200	99641747	1709	1705	1709	1705	53
308	20231214	143100	99551374	1710	1709	1710	1709	5
309	20231214	143000	99542825	1710	1710	1710	1710	30
310	20231214	142900	99491525	1714	1714	1714	1714	0
311	20231214	142800	99491525	1714	1714	1714	1714	0
312	20231214	142700	99491525	1714	1714	1714	1714	0
313	20231214	142600	99491525	1714	1714	1714	1714	0
314	20231214	142500	99491525	1714	1714	1714	1714	0
315	20231214	142400	99491525	1714	1714	1714	1714	0
316	20231214	142300	99491525	1714	1714	1714	1714	0
317	20231214	142200	99491525	1714	1714	1714	1714	0
318	20231214	142100	99491525	1714	1714	1714	1714	0
319	20231214	142000	99491525	1714	1714	1714	1714	0
320	20231214	141900	99491525	1714	1714	1714	1714	0
321	20231214	141800	99491525	1714	1714	1714	1714	0
322	20231214	141700	99491525	1714	1714	1714	1714	0
323	20231214	141600	99491525	1714	1714	1714	1714	3
324	20231214	141500	99486383	1705	1705	1705	1705	831
325	20231214	141400	98069528	1705	1718	1718	1705	341
326	20231214	141300	97487335	1718	1718	1718	1718	0
327	20231214	141200	97487335	1718	1718	1718	1718	2
328	20231214	141100	97483899	1718	1718	1718	1718	0
329	20231214	141000	97483899	1718	1718	1718	1718	0
330	20231214	140900	97483899	1718	1718	1718	1718	0
331	20231214	140800	97483899	1718	1718	1718	1718	1
332	20231214	140700	97482181	1719	1719	1719	1719	0
333	20231214	140600	97482181	1719	1719	1719	1719	0
334	20231214	140500	97482181	1719	1719	1719	1719	5
335	20231214	140400	97473586	1719	1719	1719	1719	4
336	20231214	140300	97466710	1719	1717	1719	1717	361
337	20231214	140200	96846840	1717	1717	1717	1717	0
338	20231214	140100	96846840	1717	1717	1717	1717	0
339	20231214	140000	96846840	1717	1717	1717	1717	0
340	20231214	135900	96846840	1717	1717	1717	1717	0
341	20231214	135800	96846840	1717	1717	1717	1717	0
342	20231214	135700	96846840	1717	1717	1717	1717	20
343	20231214	135600	96812500	1719	1719	1719	1719	0
344	20231214	135500	96812500	1719	1717	1719	1717	205
345	20231214	135400	96460271	1717	1717	1717	1717	0
346	20231214	135300	96460271	1717	1717	1717	1717	8
347	20231214	135200	96446535	1717	1714	1717	1714	2002
348	20231214	135100	93015101	1714	1704	1714	1704	480
349	20231214	135000	92197161	1714	1714	1714	1714	0
350	20231214	134900	92197161	1714	1714	1714	1714	0
351	20231214	134800	92197161	1714	1705	1714	1705	8
352	20231214	134700	92183494	1714	1714	1714	1714	2
353	20231214	134600	92180066	1714	1705	1714	1705	8
354	20231214	134500	92166399	1714	1714	1714	1714	0
355	20231214	134400	92166399	1714	1705	1714	1704	37
356	20231214	134300	92103279	1717	1717	1717	1717	0
357	20231214	134200	92103279	1717	1717	1717	1717	0
358	20231214	134100	92103279	1717	1717	1717	1717	0
359	20231214	134000	92103279	1717	1718	1718	1717	10
360	20231214	133900	92086104	1718	1703	1718	1703	557
361	20231214	133800	91136881	1704	1704	1704	1704	0
362	20231214	133700	91136881	1704	1704	1704	1704	0
363	20231214	133600	91136881	1704	1702	1704	1702	3
364	20231214	133500	91131771	1703	1695	1703	1690	103
365	20231214	133400	90957416	1703	1703	1703	1703	0
366	20231214	133300	90957416	1703	1703	1703	1703	0
367	20231214	133200	90957416	1703	1703	1703	1703	2
368	20231214	133100	90954010	1691	1703	1704	1691	357
369	20231214	133000	90346935	1703	1703	1703	1703	105
370	20231214	132900	90168120	1703	1703	1703	1703	0
371	20231214	132800	90168120	1703	1695	1703	1695	985
372	20231214	132700	88498521	1700	1700	1700	1700	0
373	20231214	132600	88498521	1700	1700	1700	1700	0
374	20231214	132500	88498521	1700	1700	1700	1700	8
375	20231214	132400	88484921	1700	1700	1700	1700	5
376	20231214	132300	88476421	1703	1703	1703	1703	0
377	20231214	132200	88476421	1703	1703	1703	1703	0
378	20231214	132100	88476421	1703	1703	1703	1703	3
379	20231214	132000	88471312	1700	1700	1700	1700	0
380	20231214	131900	88471312	1700	1700	1700	1700	0
381	20231214	131800	88471312	1700	1700	1700	1700	0
382	20231214	131700	88471312	1700	1700	1700	1700	0
383	20231214	131600	88471312	1700	1700	1703	1700	105
384	20231214	131500	88292756	1700	1700	1700	1700	0
385	20231214	131400	88292756	1700	1690	1700	1690	402
386	20231214	131300	87613356	1700	1693	1700	1693	4077
387	20231214	131200	80706799	1693	1693	1693	1693	0
388	20231214	131100	80706799	1693	1688	1693	1688	92
389	20231214	131000	80551493	1688	1684	1688	1684	13
390	20231214	130900	80529589	1688	1688	1688	1688	5
391	20231214	130800	80521149	1688	1688	1688	1688	0
392	20231214	130700	80521149	1688	1688	1688	1688	0
393	20231214	130600	80521149	1688	1688	1688	1688	0
394	20231214	130500	80521149	1688	1688	1688	1688	100
395	20231214	130400	80352349	1688	1688	1688	1688	0
396	20231214	130300	80352349	1688	1688	1688	1688	5
397	20231214	130200	80343909	1688	1688	1688	1688	105
398	20231214	130100	80166669	1688	1688	1688	1688	0
399	20231214	130000	80166669	1688	1688	1688	1688	37
400	20231214	125900	80104213	1688	1688	1688	1688	3
401	20231214	125800	80099149	1681	1684	1684	1680	119
402	20231214	125700	79899118	1688	1688	1688	1688	0
403	20231214	125600	79899118	1688	1688	1688	1688	0
404	20231214	125500	79899118	1688	1688	1688	1688	0
405	20231214	125400	79899118	1688	1685	1688	1684	12
406	20231214	125300	79878896	1688	1688	1688	1688	1
407	20231214	125200	79877208	1688	1688	1688	1688	0
408	20231214	125100	79877208	1688	1688	1688	1688	17
409	20231214	125000	79848512	1688	1688	1688	1688	0
410	20231214	124900	79848512	1688	1688	1688	1688	0
411	20231214	124800	79848512	1688	1688	1688	1688	12
412	20231214	124700	79828256	1688	1688	1688	1688	0
413	20231214	124600	79828256	1688	1690	1690	1688	215
414	20231214	124500	79465260	1690	1690	1690	1690	21
415	20231214	124400	79429770	1692	1692	1692	1692	0
416	20231214	124300	79429770	1692	1692	1692	1692	0
417	20231214	124200	79429770	1692	1690	1692	1690	23
418	20231214	124100	79390896	1692	1692	1692	1692	0
419	20231214	124000	79390896	1692	1692	1692	1692	0
420	20231214	123900	79390896	1692	1690	1692	1690	24
421	20231214	123800	79350330	1692	1692	1692	1692	0
422	20231214	123700	79350330	1692	1692	1692	1692	0
423	20231214	123600	79350330	1692	1692	1692	1692	0
424	20231214	123500	79350330	1692	1692	1692	1692	0
425	20231214	123400	79350330	1692	1692	1692	1692	0
426	20231214	123300	79350330	1692	1692	1692	1692	0
427	20231214	123200	79350330	1692	1692	1692	1692	0
428	20231214	123100	79350330	1692	1692	1692	1692	0
429	20231214	123000	79350330	1692	1692	1692	1692	0
430	20231214	122900	79350330	1692	1692	1692	1692	0
431	20231214	122800	79350330	1692	1692	1692	1692	4
432	20231214	122700	79343562	1693	1693	1693	1693	0
433	20231214	122600	79343562	1693	1693	1693	1693	0
434	20231214	122500	79343562	1693	1693	1693	1693	0
435	20231214	122400	79343562	1693	1693	1693	1693	0
436	20231214	122300	79343562	1693	1692	1693	1692	12
437	20231214	122200	79323256	1692	1692	1692	1692	10
438	20231214	122100	79306336	1692	1691	1692	1691	12
439	20231214	122000	79286042	1692	1692	1692	1692	1
440	20231214	121900	79284350	1692	1692	1692	1692	0
441	20231214	121800	79284350	1692	1692	1692	1692	0
442	20231214	121700	79284350	1692	1692	1692	1692	0
443	20231214	121600	79284350	1692	1692	1692	1692	0
444	20231214	121500	79284350	1692	1690	1692	1690	4
445	20231214	121400	79277584	1692	1692	1692	1692	0
446	20231214	121300	79277584	1692	1692	1692	1692	0
447	20231214	121200	79277584	1692	1692	1692	1692	0
448	20231214	121100	79277584	1692	1690	1692	1690	4
449	20231214	121000	79270818	1692	1692	1692	1692	0
450	20231214	120900	79270818	1692	1692	1692	1692	0
451	20231214	120800	79270818	1692	1692	1692	1692	100
452	20231214	120700	79101618	1692	1692	1692	1692	223
453	20231214	120600	78724302	1693	1693	1693	1693	0
454	20231214	120500	78724302	1693	1693	1693	1693	0
455	20231214	120400	78724302	1693	1693	1693	1693	0
456	20231214	120300	78724302	1693	1693	1693	1693	0
457	20231214	120200	78724302	1693	1693	1693	1693	0
458	20231214	120100	78724302	1693	1693	1693	1693	3
459	20231214	120000	78719223	1694	1694	1694	1694	0
460	20231214	115900	78719223	1694	1690	1694	1690	151
461	20231214	115800	78463505	1694	1694	1694	1694	0
462	20231214	115700	78463505	1694	1694	1694	1694	0
463	20231214	115600	78463505	1694	1694	1694	1694	0
464	20231214	115500	78463505	1694	1694	1694	1694	1
465	20231214	115400	78461811	1694	1694	1694	1694	0
466	20231214	115300	78461811	1694	1694	1694	1694	0
467	20231214	115200	78461811	1694	1694	1694	1694	2
468	20231214	115100	78458423	1692	1692	1692	1692	1
469	20231214	115000	78456731	1694	1694	1694	1694	0
470	20231214	114900	78456731	1694	1694	1694	1694	0
471	20231214	114800	78456731	1694	1694	1694	1694	0
472	20231214	114700	78456731	1694	1694	1694	1694	0
473	20231214	114600	78456731	1694	1694	1694	1694	0
474	20231214	114500	78456731	1694	1694	1694	1694	0
475	20231214	114400	78456731	1694	1694	1694	1694	12
476	20231214	114300	78436403	1694	1692	1694	1692	2
477	20231214	114200	78433017	1685	1682	1685	1682	3345
478	20231214	114100	72805864	1682	1682	1682	1682	605
479	20231214	114000	71788254	1684	1684	1684	1684	0
480	20231214	113900	71788254	1684	1684	1684	1684	0
481	20231214	113800	71788254	1684	1677	1684	1677	303
482	20231214	113700	71280102	1684	1684	1684	1684	32
483	20231214	113600	71226214	1684	1684	1684	1677	19
484	20231214	113500	71194225	1684	1684	1684	1684	0
485	20231214	113400	71194225	1684	1684	1684	1684	3
486	20231214	113300	71189173	1677	1677	1684	1677	900
487	20231214	113200	69679859	1676	1676	1676	1676	113
488	20231214	113100	69490471	1676	1676	1676	1676	20
489	20231214	113000	69456951	1676	1676	1676	1676	122
490	20231214	112900	69252479	1677	1677	1677	1677	100
491	20231214	112800	69084779	1677	1676	1677	1676	80
492	20231214	112700	68950697	1676	1677	1677	1676	625
493	20231214	112600	67903192	1676	1677	1677	1676	1030
494	20231214	112500	66176872	1677	1677	1677	1677	215
495	20231214	112400	65816317	1676	1680	1680	1676	4896
496	20231214	112300	57609796	1680	1684	1684	1680	142
497	20231214	112200	57371228	1679	1679	1679	1679	0
498	20231214	112100	57371228	1679	1679	1679	1679	0
499	20231214	112000	57371228	1679	1679	1679	1679	0
500	20231214	111900	57371228	1679	1681	1681	1679	1649
501	20231214	111800	54600739	1682	1682	1682	1682	4
502	20231214	111700	54594011	1682	1682	1682	1682	299
503	20231214	111600	54091093	1680	1680	1680	1680	0
504	20231214	111500	54091093	1680	1684	1684	1680	734
505	20231214	111400	52857159	1683	1685	1685	1683	45
506	20231214	111300	52781373	1685	1685	1685	1685	1102
507	20231214	111200	50924503	1687	1687	1687	1687	1
508	20231214	111100	50922816	1687	1690	1690	1685	342
509	20231214	111000	50345507	1691	1691	1691	1690	77
510	20231214	110900	50215322	1691	1695	1695	1691	42
511	20231214	110800	50144140	1695	1695	1695	1695	0
512	20231214	110700	50144140	1695	1695	1695	1695	500
513	20231214	110600	49296640	1695	1695	1695	1695	100
514	20231214	110500	49127140	1695	1695	1695	1695	1000
515	20231214	110400	47432140	1695	1695	1695	1695	0
516	20231214	110300	47432140	1695	1695	1695	1695	100
517	20231214	110200	47262640	1695	1695	1695	1695	0
518	20231214	110100	47262640	1695	1695	1695	1695	0
519	20231214	110000	47262640	1695	1695	1695	1695	2
520	20231214	105900	47259250	1694	1694	1694	1694	20
521	20231214	105800	47225370	1694	1695	1695	1694	18
522	20231214	105700	47194868	1695	1695	1695	1695	0
523	20231214	105600	47194868	1695	1695	1695	1695	18
524	20231214	105500	47164358	1695	1695	1695	1695	6
525	20231214	105400	47154188	1695	1695	1695	1695	5
526	20231214	105300	47145713	1695	1695	1695	1695	0
527	20231214	105200	47145713	1695	1695	1695	1695	0
528	20231214	105100	47145713	1695	1695	1695	1695	3
529	20231214	105000	47140628	1690	1695	1695	1690	101
530	20231214	104900	46969933	1695	1695	1695	1695	0
531	20231214	104800	46969933	1695	1695	1695	1695	0
532	20231214	104700	46969933	1695	1695	1695	1695	0
533	20231214	104600	46969933	1695	1695	1695	1695	3
534	20231214	104500	46964848	1690	1690	1690	1690	40
535	20231214	104400	46897248	1695	1695	1695	1695	0
536	20231214	104300	46897248	1695	1695	1695	1695	0
537	20231214	104200	46897248	1695	1691	1695	1689	2190
538	20231214	104100	43197952	1695	1696	1697	1695	418
539	20231214	104000	42489432	1697	1698	1698	1697	15
540	20231214	103900	42463963	1700	1700	1700	1700	2
541	20231214	103800	42460563	1700	1699	1700	1699	4
542	20231214	103700	42453764	1700	1700	1700	1700	0
543	20231214	103600	42453764	1700	1700	1700	1700	0
544	20231214	103500	42453764	1700	1700	1700	1700	5
545	20231214	103400	42445264	1703	1703	1703	1703	0
546	20231214	103300	42445264	1703	1703	1703	1703	15
547	20231214	103200	42419719	1703	1703	1703	1703	7
548	20231214	103100	42407798	1703	1703	1703	1703	3
549	20231214	103000	42402689	1695	1691	1695	1690	928
550	20231214	102900	40832748	1693	1693	1693	1693	5
551	20231214	102800	40824283	1693	1693	1693	1693	69
552	20231214	102700	40707466	1693	1695	1695	1691	32
553	20231214	102600	40653336	1693	1695	1695	1693	40
554	20231214	102500	40585576	1694	1704	1704	1694	503
555	20231214	102400	39733444	1700	1692	1700	1692	230
556	20231214	102300	39344044	1692	1700	1700	1692	635
557	20231214	102200	38269185	1691	1696	1696	1691	25
558	20231214	102100	38226885	1692	1692	1692	1692	15
559	20231214	102000	38201505	1697	1697	1697	1697	0
560	20231214	101900	38201505	1697	1697	1697	1692	18
561	20231214	101800	38170984	1697	1695	1697	1695	25
562	20231214	101700	38128563	1697	1697	1697	1697	141
563	20231214	101600	37889286	1700	1698	1700	1697	85
564	20231214	101500	37744970	1700	1700	1700	1700	100
565	20231214	101400	37574970	1700	1707	1707	1700	2804
566	20231214	101300	32794267	1708	1714	1714	1708	351
567	20231214	101200	32194021	1719	1719	1719	1719	0
568	20231214	101100	32194021	1719	1719	1719	1719	0
569	20231214	101000	32194021	1719	1719	1719	1719	0
570	20231214	100900	32194021	1719	1719	1719	1719	0
571	20231214	100800	32194021	1719	1720	1720	1715	6897
572	20231214	100700	20344956	1720	1719	1720	1719	28
573	20231214	100600	20296802	1720	1719	1720	1718	1629
574	20231214	100500	17496591	1720	1719	1720	1719	8
575	20231214	100400	17482837	1719	1720	1720	1719	40
576	20231214	100300	17414062	1720	1718	1720	1718	1076
577	20231214	100200	15565488	1720	1720	1720	1720	10
578	20231214	100100	15548288	1718	1720	1720	1718	74
579	20231214	100000	15421018	1720	1720	1720	1720	150
580	20231214	095900	15163018	1720	1720	1720	1720	0
581	20231214	095800	15163018	1720	1720	1720	1720	10
582	20231214	095700	15145818	1720	1720	1720	1720	5
583	20231214	095600	15137218	1720	1720	1720	1720	5
584	20231214	095500	15128618	1720	1720	1720	1720	0
585	20231214	095400	15128618	1720	1720	1720	1720	5
586	20231214	095300	15120018	1720	1720	1720	1720	2
587	20231214	095200	15116578	1720	1720	1720	1720	0
588	20231214	095100	15116578	1720	1720	1720	1720	6
589	20231214	095000	15106258	1720	1720	1720	1720	0
590	20231214	094900	15106258	1720	1720	1720	1720	68
591	20231214	094800	14989298	1720	1708	1720	1708	491
592	20231214	094700	14150046	1708	1708	1708	1708	96
593	20231214	094600	13986078	1708	1709	1709	1708	14
594	20231214	094500	13962164	1715	1721	1721	1707	632
595	20231214	094400	12881808	1721	1721	1721	1721	0
596	20231214	094300	12881808	1721	1721	1721	1721	0
597	20231214	094200	12881808	1721	1721	1721	1721	0
598	20231214	094100	12881808	1721	1721	1721	1721	0
599	20231214	094000	12881808	1721	1721	1721	1721	0
600	20231214	093900	12881808	1721	1721	1721	1721	0
601	20231214	093800	12881808	1721	1722	1722	1711	13
602	20231214	093700	12859534	1722	1722	1722	1722	11
603	20231214	093600	12840592	1723	1723	1723	1723	0
604	20231214	093500	12840592	1723	1723	1723	1723	0
605	20231214	093400	12840592	1723	1723	1723	1723	0
606	20231214	093300	12840592	1723	1723	1723	1723	100
607	20231214	093200	12668292	1723	1723	1723	1723	0
608	20231214	093100	12668292	1723	1722	1723	1722	5
609	20231214	093000	12659680	1723	1723	1723	1723	5
610	20231214	092900	12651065	1723	1723	1723	1723	0
611	20231214	092800	12651065	1723	1723	1723	1723	10
612	20231214	092700	12633835	1723	1723	1723	1707	115
613	20231214	092600	12437368	1723	1723	1723	1723	0
614	20231214	092500	12437368	1723	1708	1723	1708	1002
615	20231214	092400	10725922	1708	1711	1711	1708	13
616	20231214	092300	10703693	1723	1723	1723	1723	0
617	20231214	092200	10703693	1723	1723	1723	1723	5
618	20231214	092100	10695078	1723	1710	1723	1709	13
619	20231214	092000	10672814	1724	1713	1724	1713	86
620	20231214	091900	10525464	1713	1707	1713	1707	49
621	20231214	091800	10441803	1713	1705	1713	1705	1264
622	20231214	091700	8286271	1707	1710	1710	1707	416
623	20231214	091600	7575869	1705	1728	1728	1705	1657
624	20231214	091500	4719112	1735	1735	1735	1735	0
625	20231214	091400	4719112	1735	1729	1735	1729	3
626	20231214	091300	4713913	1735	1735	1735	1735	2
627	20231214	091200	4710443	1735	1731	1735	1730	7
628	20231214	091100	4698307	1731	1736	1736	1731	656
629	20231214	091000	3559895	1736	1733	1736	1733	108
630	20231214	090900	3372719	1736	1733	1736	1729	28
631	20231214	090800	3324249	1736	1736	1736	1736	0
632	20231214	090700	3324249	1736	1736	1736	1736	1015
633	20231214	090600	1562209	1736	1736	1736	1736	2
634	20231214	090500	1558737	1736	1730	1736	1730	232
635	20231214	090400	1156701	1737	1737	1737	1737	0
636	20231214	090300	1156701	1737	1737	1737	1730	146
637	20231214	090200	903960	1740	1740	1740	1740	0
638	20231214	090100	903960	1740	1720	1740	1714	32
639	20231214	090000	848682	1720	1704	1720	1704	498