KissMeData/053060/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193200	237338303	1876	1876	1876	1876	2429
3	20231213	193100	237338303	1876	1876	1876	1876	0
4	20231213	193000	237338303	1876	1876	1876	1876	0
5	20231213	192900	237338303	1876	1876	1876	1876	0
6	20231213	192800	237338303	1876	1876	1876	1876	0
7	20231213	192700	237338303	1876	1876	1876	1876	0
8	20231213	192600	237338303	1876	1876	1876	1876	0
9	20231213	192500	237338303	1876	1876	1876	1876	0
10	20231213	192400	237338303	1876	1876	1876	1876	0
11	20231213	192300	237338303	1876	1876	1876	1876	0
12	20231213	192200	237338303	1876	1876	1876	1876	0
13	20231213	192100	237338303	1876	1876	1876	1876	0
14	20231213	192000	237338303	1876	1876	1876	1876	0
15	20231213	191900	237338303	1876	1876	1876	1876	0
16	20231213	191800	237338303	1876	1876	1876	1876	0
17	20231213	191700	237338303	1876	1876	1876	1876	0
18	20231213	191600	237338303	1876	1876	1876	1876	0
19	20231213	191500	237338303	1876	1876	1876	1876	0
20	20231213	191400	237338303	1876	1876	1876	1876	0
21	20231213	191300	237338303	1876	1876	1876	1876	0
22	20231213	191200	237338303	1876	1876	1876	1876	0
23	20231213	191100	237338303	1876	1876	1876	1876	0
24	20231213	191000	237338303	1876	1876	1876	1876	0
25	20231213	190900	237338303	1876	1876	1876	1876	0
26	20231213	190800	237338303	1876	1876	1876	1876	0
27	20231213	190700	237338303	1876	1876	1876	1876	0
28	20231213	190600	237338303	1876	1876	1876	1876	0
29	20231213	190500	237338303	1876	1876	1876	1876	0
30	20231213	190400	237338303	1876	1876	1876	1876	0
31	20231213	190300	237338303	1876	1876	1876	1876	0
32	20231213	190200	237338303	1876	1876	1876	1876	2429
33	20231213	190100	237338303	1876	1876	1876	1876	0
34	20231213	190000	237338303	1876	1876	1876	1876	0
35	20231213	185900	237338303	1876	1876	1876	1876	0
36	20231213	185800	237338303	1876	1876	1876	1876	0
37	20231213	185700	237338303	1876	1876	1876	1876	0
38	20231213	185600	237338303	1876	1876	1876	1876	0
39	20231213	185500	237338303	1876	1876	1876	1876	0
40	20231213	185400	237338303	1876	1876	1876	1876	0
41	20231213	185300	237338303	1876	1876	1876	1876	0
42	20231213	185200	237338303	1876	1876	1876	1876	0
43	20231213	185100	237338303	1876	1876	1876	1876	0
44	20231213	185000	237338303	1876	1876	1876	1876	0
45	20231213	184900	237338303	1876	1876	1876	1876	0
46	20231213	184800	237338303	1876	1876	1876	1876	0
47	20231213	184700	237338303	1876	1876	1876	1876	0
48	20231213	184600	237338303	1876	1876	1876	1876	0
49	20231213	184500	237338303	1876	1876	1876	1876	0
50	20231213	184400	237338303	1876	1876	1876	1876	0
51	20231213	184300	237338303	1876	1876	1876	1876	0
52	20231213	184200	237338303	1876	1876	1876	1876	0
53	20231213	184100	237338303	1876	1876	1876	1876	0
54	20231213	184000	237338303	1876	1876	1876	1876	0
55	20231213	183900	237338303	1876	1876	1876	1876	0
56	20231213	183800	237338303	1876	1876	1876	1876	0
57	20231213	183700	237338303	1876	1876	1876	1876	0
58	20231213	183600	237338303	1876	1876	1876	1876	0
59	20231213	183500	237338303	1876	1876	1876	1876	0
60	20231213	183400	237338303	1876	1876	1876	1876	0
61	20231213	183300	237338303	1876	1876	1876	1876	0
62	20231213	183200	237338303	1876	1876	1876	1876	2429
63	20231213	183100	237338303	1876	1876	1876	1876	0
64	20231213	183000	237338303	1876	1876	1876	1876	0
65	20231213	182900	237338303	1876	1876	1876	1876	0
66	20231213	182800	237338303	1876	1876	1876	1876	0
67	20231213	182700	237338303	1876	1876	1876	1876	0
68	20231213	182600	237338303	1876	1876	1876	1876	0
69	20231213	182500	237338303	1876	1876	1876	1876	0
70	20231213	182400	237338303	1876	1876	1876	1876	0
71	20231213	182300	237338303	1876	1876	1876	1876	0
72	20231213	182200	237338303	1876	1876	1876	1876	0
73	20231213	182100	237338303	1876	1876	1876	1876	0
74	20231213	182000	237338303	1876	1876	1876	1876	0
75	20231213	181900	237338303	1876	1876	1876	1876	0
76	20231213	181800	237338303	1876	1876	1876	1876	0
77	20231213	181700	237338303	1876	1876	1876	1876	0
78	20231213	181600	237338303	1876	1876	1876	1876	0
79	20231213	181500	237338303	1876	1876	1876	1876	0
80	20231213	181400	237338303	1876	1876	1876	1876	0
81	20231213	181300	237338303	1876	1876	1876	1876	0
82	20231213	181200	237338303	1876	1876	1876	1876	0
83	20231213	181100	237338303	1876	1876	1876	1876	0
84	20231213	181000	237338303	1876	1876	1876	1876	0
85	20231213	180900	237338303	1876	1876	1876	1876	0
86	20231213	180800	237338303	1876	1876	1876	1876	0
87	20231213	180700	237338303	1876	1876	1876	1876	0
88	20231213	180600	237338303	1876	1876	1876	1876	0
89	20231213	180500	237338303	1876	1876	1876	1876	0
90	20231213	180400	237338303	1876	1876	1876	1876	0
91	20231213	180300	237338303	1876	1876	1876	1876	0
92	20231213	180200	237338303	1876	1876	1876	1876	2429
93	20231213	180100	237338303	1876	1876	1876	1876	0
94	20231213	180000	237338303	1876	1876	1876	1876	0
95	20231213	175900	237338303	1876	1876	1876	1876	0
96	20231213	175800	237338303	1876	1876	1876	1876	0
97	20231213	175700	237338303	1876	1876	1876	1876	0
98	20231213	175600	237338303	1876	1876	1876	1876	0
99	20231213	175500	237338303	1876	1876	1876	1876	0
100	20231213	175400	237338303	1876	1876	1876	1876	0
101	20231213	175300	237338303	1876	1876	1876	1876	0
102	20231213	175200	237338303	1876	1876	1876	1876	0
103	20231213	175100	237338303	1876	1876	1876	1876	0
104	20231213	175000	237338303	1876	1876	1876	1876	0
105	20231213	174900	237338303	1876	1876	1876	1876	0
106	20231213	174800	237338303	1876	1876	1876	1876	0
107	20231213	174700	237338303	1876	1876	1876	1876	0
108	20231213	174600	237338303	1876	1876	1876	1876	0
109	20231213	174500	237338303	1876	1876	1876	1876	0
110	20231213	174400	237338303	1876	1876	1876	1876	0
111	20231213	174300	237338303	1876	1876	1876	1876	0
112	20231213	174200	237338303	1876	1876	1876	1876	0
113	20231213	174100	237338303	1876	1876	1876	1876	0
114	20231213	174000	237338303	1876	1876	1876	1876	0
115	20231213	173900	237338303	1876	1876	1876	1876	0
116	20231213	173800	237338303	1876	1876	1876	1876	0
117	20231213	173700	237338303	1876	1876	1876	1876	0
118	20231213	173600	237338303	1876	1876	1876	1876	0
119	20231213	173500	237338303	1876	1876	1876	1876	0
120	20231213	173400	237338303	1876	1876	1876	1876	0
121	20231213	173300	237338303	1876	1876	1876	1876	0
122	20231213	173200	237338303	1876	1876	1876	1876	2429
123	20231213	173100	237338303	1876	1876	1876	1876	0
124	20231213	173000	237338303	1876	1876	1876	1876	0
125	20231213	172900	237338303	1876	1876	1876	1876	0
126	20231213	172800	237338303	1876	1876	1876	1876	0
127	20231213	172700	237338303	1876	1876	1876	1876	0
128	20231213	172600	237338303	1876	1876	1876	1876	0
129	20231213	172500	237338303	1876	1876	1876	1876	0
130	20231213	172400	237338303	1876	1876	1876	1876	0
131	20231213	172300	237338303	1876	1876	1876	1876	0
132	20231213	172200	237338303	1876	1876	1876	1876	0
133	20231213	172100	237338303	1876	1876	1876	1876	0
134	20231213	172000	237338303	1876	1876	1876	1876	0
135	20231213	171900	237338303	1876	1876	1876	1876	0
136	20231213	171800	237338303	1876	1876	1876	1876	0
137	20231213	171700	237338303	1876	1876	1876	1876	0
138	20231213	171600	237338303	1876	1876	1876	1876	0
139	20231213	171500	237338303	1876	1876	1876	1876	0
140	20231213	171400	237338303	1876	1876	1876	1876	0
141	20231213	171300	237338303	1876	1876	1876	1876	0
142	20231213	171200	237338303	1876	1876	1876	1876	0
143	20231213	171100	237338303	1876	1876	1876	1876	0
144	20231213	171000	237338303	1876	1876	1876	1876	0
145	20231213	170900	237338303	1876	1876	1876	1876	0
146	20231213	170800	237338303	1876	1876	1876	1876	0
147	20231213	170700	237338303	1876	1876	1876	1876	0
148	20231213	170600	237338303	1876	1876	1876	1876	0
149	20231213	170500	237338303	1876	1876	1876	1876	0
150	20231213	170400	237338303	1876	1876	1876	1876	0
151	20231213	170300	237338303	1876	1876	1876	1876	0
152	20231213	170200	237338303	1876	1876	1876	1876	2429
153	20231213	170100	237338303	1876	1876	1876	1876	0
154	20231213	170000	237338303	1876	1876	1876	1876	0
155	20231213	165900	237338303	1876	1876	1876	1876	0
156	20231213	165800	237338303	1876	1876	1876	1876	0
157	20231213	165700	237338303	1876	1876	1876	1876	0
158	20231213	165600	237338303	1876	1876	1876	1876	0
159	20231213	165500	237338303	1876	1876	1876	1876	0
160	20231213	165400	237338303	1876	1876	1876	1876	0
161	20231213	165300	237338303	1876	1876	1876	1876	0
162	20231213	165200	237338303	1876	1876	1876	1876	0
163	20231213	165100	237338303	1876	1876	1876	1876	0
164	20231213	165000	237338303	1876	1876	1876	1876	0
165	20231213	164900	237338303	1876	1876	1876	1876	0
166	20231213	164800	237338303	1876	1876	1876	1876	0
167	20231213	164700	237338303	1876	1876	1876	1876	0
168	20231213	164600	237338303	1876	1876	1876	1876	0
169	20231213	164500	237338303	1876	1876	1876	1876	0
170	20231213	164400	237338303	1876	1876	1876	1876	0
171	20231213	164300	237338303	1876	1876	1876	1876	0
172	20231213	164200	237338303	1876	1876	1876	1876	0
173	20231213	164100	237338303	1876	1876	1876	1876	0
174	20231213	164000	237338303	1876	1876	1876	1876	0
175	20231213	163900	237338303	1876	1876	1876	1876	0
176	20231213	163800	237338303	1876	1876	1876	1876	0
177	20231213	163700	237338303	1876	1876	1876	1876	0
178	20231213	163600	237338303	1876	1876	1876	1876	0
179	20231213	163500	237338303	1876	1876	1876	1876	0
180	20231213	163400	237338303	1876	1876	1876	1876	0
181	20231213	163300	237338303	1876	1876	1876	1876	0
182	20231213	163200	237338303	1876	1876	1876	1876	2429
183	20231213	163100	237338303	1876	1876	1876	1876	0
184	20231213	163000	237338303	1876	1876	1876	1876	0
185	20231213	162900	237338303	1876	1876	1876	1876	0
186	20231213	162800	237338303	1876	1876	1876	1876	0
187	20231213	162700	237338303	1876	1876	1876	1876	0
188	20231213	162600	237338303	1876	1876	1876	1876	0
189	20231213	162500	237338303	1876	1876	1876	1876	0
190	20231213	162400	237338303	1876	1876	1876	1876	0
191	20231213	162300	237338303	1876	1876	1876	1876	0
192	20231213	162200	237338303	1876	1876	1876	1876	0
193	20231213	162100	237338303	1876	1876	1876	1876	0
194	20231213	162000	237338303	1876	1876	1876	1876	0
195	20231213	161900	237338303	1876	1876	1876	1876	0
196	20231213	161800	237338303	1876	1876	1876	1876	0
197	20231213	161700	237338303	1876	1876	1876	1876	0
198	20231213	161600	237338303	1876	1876	1876	1876	0
199	20231213	161500	237338303	1876	1876	1876	1876	0
200	20231213	161400	237338303	1876	1876	1876	1876	0
201	20231213	161300	237338303	1876	1876	1876	1876	0
202	20231213	161200	237338303	1876	1876	1876	1876	0
203	20231213	161100	237338303	1876	1876	1876	1876	0
204	20231213	161000	237338303	1876	1876	1876	1876	0
205	20231213	160900	237338303	1876	1876	1876	1876	0
206	20231213	160800	237338303	1876	1876	1876	1876	0
207	20231213	160700	237338303	1876	1876	1876	1876	0
208	20231213	160600	237338303	1876	1876	1876	1876	0
209	20231213	160500	237338303	1876	1876	1876	1876	0
210	20231213	160400	237338303	1876	1876	1876	1876	0
211	20231213	160300	237338303	1876	1876	1876	1876	0
212	20231213	160200	237338303	1876	1876	1876	1876	2429
213	20231213	160100	237338303	1876	1876	1876	1876	0
214	20231213	160000	237338303	1876	1876	1876	1876	0
215	20231213	155900	237338303	1876	1876	1876	1876	0
216	20231213	155800	237338303	1876	1876	1876	1876	0
217	20231213	155700	237338303	1876	1876	1876	1876	0
218	20231213	155600	237338303	1876	1876	1876	1876	0
219	20231213	155500	237338303	1876	1876	1876	1876	0
220	20231213	155400	237338303	1876	1876	1876	1876	0
221	20231213	155300	237338303	1876	1876	1876	1876	0
222	20231213	155200	237338303	1876	1876	1876	1876	0
223	20231213	155100	237338303	1876	1876	1876	1876	0
224	20231213	155000	237338303	1876	1876	1876	1876	0
225	20231213	154900	237338303	1876	1876	1876	1876	0
226	20231213	154800	237338303	1876	1876	1876	1876	0
227	20231213	154700	237338303	1876	1876	1876	1876	0
228	20231213	154600	237338303	1876	1876	1876	1876	0
229	20231213	154500	237338303	1876	1876	1876	1876	0
230	20231213	154400	237338303	1876	1876	1876	1876	0
231	20231213	154300	237338303	1876	1876	1876	1876	0
232	20231213	154200	237338303	1876	1876	1876	1876	0
233	20231213	154100	237338303	1876	1876	1876	1876	0
234	20231213	154000	237338303	1876	1876	1876	1876	0
235	20231213	153900	237338303	1876	1876	1876	1876	0
236	20231213	153800	237338303	1876	1876	1876	1876	0
237	20231213	153700	237338303	1876	1876	1876	1876	0
238	20231213	153600	237338303	1876	1876	1876	1876	0
239	20231213	153500	237338303	1876	1876	1876	1876	0
240	20231213	153400	237338303	1876	1876	1876	1876	0
241	20231213	153300	237338303	1876	1876	1876	1876	0
242	20231213	153200	237338303	1876	1876	1876	1876	2429
243	20231213	153100	237338303	1876	1876	1876	1876	0
244	20231213	153000	237338303	1876	1876	1876	1876	2429
245	20231213	152900	232781499	1857	1857	1857	1857	0
246	20231213	152800	232781499	1857	1857	1857	1857	0
247	20231213	152700	232781499	1857	1857	1857	1857	0
248	20231213	152600	232781499	1857	1857	1857	1857	0
249	20231213	152500	232781499	1857	1857	1857	1857	0
250	20231213	152400	232781499	1857	1857	1857	1857	0
251	20231213	152300	232781499	1857	1857	1857	1857	0
252	20231213	152200	232781499	1857	1857	1857	1857	0
253	20231213	152100	232781499	1857	1857	1857	1857	0
254	20231213	152000	232781499	1857	1857	1857	1857	0
255	20231213	151900	232781499	1857	1867	1875	1856	2042
256	20231213	151800	228970401	1867	1867	1867	1867	0
257	20231213	151700	228970401	1867	1857	1867	1857	13510
258	20231213	151600	203751247	1863	1863	1863	1863	1
259	20231213	151500	203749384	1857	1864	1864	1857	41
260	20231213	151400	203673138	1866	1856	1866	1856	538
261	20231213	151300	202674576	1857	1857	1857	1857	0
262	20231213	151200	202674576	1857	1867	1867	1857	392
263	20231213	151100	201946332	1858	1858	1858	1858	0
264	20231213	151000	201946332	1858	1858	1858	1857	616
265	20231213	150900	200801916	1868	1868	1868	1868	15
266	20231213	150800	200773896	1868	1868	1868	1868	0
267	20231213	150700	200773896	1868	1868	1868	1868	0
268	20231213	150600	200773896	1868	1868	1868	1868	11
269	20231213	150500	200753348	1868	1868	1868	1868	0
270	20231213	150400	200753348	1868	1868	1868	1868	0
271	20231213	150300	200753348	1868	1868	1868	1868	11
272	20231213	150200	200732800	1868	1868	1868	1868	50
273	20231213	150100	200639400	1860	1860	1860	1860	0
274	20231213	150000	200639400	1860	1859	1860	1859	341
275	20231213	145900	200005152	1859	1868	1868	1859	41
276	20231213	145800	199928841	1859	1860	1860	1859	499
277	20231213	145700	199000956	1869	1864	1869	1864	79
278	20231213	145600	198853595	1864	1864	1864	1864	0
279	20231213	145500	198853595	1864	1864	1864	1864	0
280	20231213	145400	198853595	1864	1864	1864	1864	41
281	20231213	145300	198777171	1864	1864	1864	1864	0
282	20231213	145200	198777171	1864	1862	1864	1861	90
283	20231213	145100	198609491	1860	1861	1864	1860	62
284	20231213	145000	198494101	1860	1861	1861	1860	2000
285	20231213	144900	194773980	1862	1862	1863	1862	187
286	20231213	144800	194425782	1862	1864	1864	1862	234
287	20231213	144700	193989845	1868	1868	1868	1868	2
288	20231213	144600	193986109	1864	1864	1864	1864	0
289	20231213	144500	193986109	1864	1864	1864	1864	49
290	20231213	144400	193894773	1864	1865	1865	1864	606
291	20231213	144300	192764989	1868	1866	1868	1866	102
292	20231213	144200	192574653	1865	1865	1865	1865	111
293	20231213	144100	192367638	1865	1866	1866	1865	131
294	20231213	144000	192123293	1869	1869	1869	1869	17
295	20231213	143900	192091520	1865	1869	1869	1865	212
296	20231213	143800	191695996	1869	1865	1869	1865	24
297	20231213	143700	191651196	1864	1865	1865	1864	219
298	20231213	143600	191242941	1869	1869	1869	1866	28
299	20231213	143500	191190639	1869	1865	1869	1865	98
300	20231213	143400	191007814	1865	1869	1869	1865	173
301	20231213	143300	190685003	1867	1872	1872	1866	2363
302	20231213	143200	186275435	1872	1868	1872	1867	111
303	20231213	143100	186068102	1868	1870	1870	1868	166
304	20231213	143000	185757828	1873	1873	1873	1873	4
305	20231213	142900	185750336	1869	1871	1871	1869	33
306	20231213	142800	185688649	1875	1875	1875	1875	0
307	20231213	142700	185688649	1875	1875	1875	1872	14
308	20231213	142600	185662405	1875	1871	1875	1870	214
309	20231213	142500	185262176	1872	1872	1875	1872	259
310	20231213	142400	184776858	1872	1873	1873	1872	79
311	20231213	142300	184628902	1873	1873	1873	1873	0
312	20231213	142200	184628902	1873	1871	1873	1871	47
313	20231213	142100	184540945	1873	1871	1873	1870	740
314	20231213	142000	183157015	1870	1870	1871	1870	3020
315	20231213	141900	177509306	1873	1873	1873	1873	2
316	20231213	141800	177505560	1873	1873	1873	1873	11
317	20231213	141700	177484957	1873	1867	1873	1867	340
318	20231213	141600	176849817	1867	1868	1868	1867	31
319	20231213	141500	176791930	1873	1868	1873	1866	253
320	20231213	141400	176319702	1870	1870	1870	1870	20
321	20231213	141300	176282302	1874	1864	1874	1862	2308
322	20231213	141200	171977264	1861	1863	1863	1861	256
323	20231213	141100	171500610	1863	1863	1863	1863	0
324	20231213	141000	171500610	1863	1863	1863	1863	0
325	20231213	140900	171500610	1863	1863	1863	1863	543
326	20231213	140800	170489001	1862	1862	1862	1862	54
327	20231213	140700	170388453	1863	1863	1863	1863	1
328	20231213	140600	170386590	1864	1866	1866	1864	13
329	20231213	140500	170362335	1866	1866	1866	1866	1
330	20231213	140400	170360469	1866	1866	1866	1866	560
331	20231213	140300	169315509	1862	1864	1864	1862	236
332	20231213	140200	168875652	1863	1863	1863	1863	0
333	20231213	140100	168875652	1863	1863	1863	1863	51
334	20231213	140000	168780639	1865	1865	1865	1865	11
335	20231213	135900	168760124	1865	1865	1866	1865	92
336	20231213	135800	168588467	1860	1860	1860	1860	0
337	20231213	135700	168588467	1860	1860	1860	1860	0
338	20231213	135600	168588467	1860	1860	1860	1860	0
339	20231213	135500	168588467	1860	1860	1860	1860	225
340	20231213	135400	168169967	1860	1860	1860	1860	0
341	20231213	135300	168169967	1860	1860	1860	1860	0
342	20231213	135200	168169967	1860	1860	1860	1860	0
343	20231213	135100	168169967	1860	1860	1860	1860	0
344	20231213	135000	168169967	1860	1860	1860	1860	0
345	20231213	134900	168169967	1860	1860	1860	1860	0
346	20231213	134800	168169967	1860	1860	1860	1860	0
347	20231213	134700	168169967	1860	1860	1860	1860	78
348	20231213	134600	168024887	1857	1857	1857	1857	0
349	20231213	134500	168024887	1857	1857	1857	1857	0
350	20231213	134400	168024887	1857	1858	1858	1857	23
351	20231213	134300	167982175	1859	1860	1860	1859	107
352	20231213	134200	167783156	1860	1860	1860	1860	0
353	20231213	134100	167783156	1860	1860	1860	1860	0
354	20231213	134000	167783156	1860	1860	1860	1860	0
355	20231213	133900	167783156	1860	1860	1860	1860	111
356	20231213	133800	167576696	1860	1860	1860	1860	0
357	20231213	133700	167576696	1860	1860	1860	1860	0
358	20231213	133600	167576696	1860	1860	1860	1860	0
359	20231213	133500	167576696	1860	1860	1860	1860	43
360	20231213	133400	167496716	1860	1860	1860	1860	0
361	20231213	133300	167496716	1860	1860	1860	1860	0
362	20231213	133200	167496716	1860	1860	1860	1860	0
363	20231213	133100	167496716	1860	1860	1860	1860	0
364	20231213	133000	167496716	1860	1860	1860	1859	22
365	20231213	132900	167455799	1860	1860	1860	1860	0
366	20231213	132800	167455799	1860	1860	1860	1860	773
367	20231213	132700	166018019	1860	1860	1860	1860	23
368	20231213	132600	165975239	1860	1860	1860	1860	0
369	20231213	132500	165975239	1860	1861	1861	1860	405
370	20231213	132400	165221928	1864	1864	1864	1864	31
371	20231213	132300	165164144	1864	1864	1864	1864	0
372	20231213	132200	165164144	1864	1864	1864	1864	6
373	20231213	132100	165152960	1861	1861	1861	1861	0
374	20231213	132000	165152960	1861	1861	1861	1861	0
375	20231213	131900	165152960	1861	1862	1862	1861	1756
376	20231213	131800	161884033	1863	1863	1863	1863	669
377	20231213	131700	160637686	1863	1863	1863	1863	500
378	20231213	131600	159706186	1863	1863	1863	1863	0
379	20231213	131500	159706186	1863	1863	1863	1863	43
380	20231213	131400	159626077	1864	1864	1864	1864	0
381	20231213	131300	159626077	1864	1864	1864	1864	0
382	20231213	131200	159626077	1864	1864	1864	1864	554
383	20231213	131100	158593421	1864	1864	1864	1864	0
384	20231213	131000	158593421	1864	1864	1864	1864	23
385	20231213	130900	158550549	1864	1864	1864	1864	0
386	20231213	130800	158550549	1864	1864	1864	1864	0
387	20231213	130700	158550549	1864	1864	1864	1864	0
388	20231213	130600	158550549	1864	1864	1864	1864	0
389	20231213	130500	158550549	1864	1864	1864	1864	0
390	20231213	130400	158550549	1864	1864	1864	1864	214
391	20231213	130300	158151653	1864	1864	1864	1864	2150
392	20231213	130200	154144053	1864	1864	1864	1864	0
393	20231213	130100	154144053	1864	1865	1865	1864	1045
394	20231213	130000	152195836	1866	1866	1866	1866	11
395	20231213	125900	152175310	1866	1866	1866	1866	0
396	20231213	125800	152175310	1866	1866	1866	1866	220
397	20231213	125700	151764790	1865	1865	1865	1865	0
398	20231213	125600	151764790	1865	1865	1865	1865	0
399	20231213	125500	151764790	1865	1865	1865	1865	43
400	20231213	125400	151684595	1865	1865	1865	1865	0
401	20231213	125300	151684595	1865	1865	1865	1865	23
402	20231213	125200	151641700	1865	1865	1865	1865	0
403	20231213	125100	151641700	1865	1867	1867	1865	1968
404	20231213	125000	147969716	1866	1866	1866	1866	0
405	20231213	124900	147969716	1866	1866	1866	1866	0
406	20231213	124800	147969716	1866	1866	1866	1866	0
407	20231213	124700	147969716	1866	1866	1866	1866	0
408	20231213	124600	147969716	1866	1866	1866	1866	0
409	20231213	124500	147969716	1866	1866	1866	1866	0
410	20231213	124400	147969716	1866	1866	1866	1866	0
411	20231213	124300	147969716	1866	1866	1866	1866	0
412	20231213	124200	147969716	1866	1866	1866	1866	0
413	20231213	124100	147969716	1866	1866	1866	1866	0
414	20231213	124000	147969716	1866	1866	1866	1866	0
415	20231213	123900	147969716	1866	1866	1866	1866	0
416	20231213	123800	147969716	1866	1866	1866	1866	0
417	20231213	123700	147969716	1866	1870	1870	1866	69
418	20231213	123600	147840846	1866	1866	1866	1866	23
419	20231213	123500	147797928	1866	1865	1866	1865	330
420	20231213	123400	147182191	1866	1866	1866	1866	200
421	20231213	123300	146808991	1866	1866	1866	1866	11
422	20231213	123200	146788465	1866	1866	1866	1866	535
423	20231213	123100	145790155	1866	1866	1866	1866	0
424	20231213	123000	145790155	1866	1866	1866	1866	11
425	20231213	122900	145769629	1866	1866	1866	1866	53
426	20231213	122800	145670731	1865	1865	1865	1865	0
427	20231213	122700	145670731	1865	1865	1865	1865	102
428	20231213	122600	145480501	1865	1865	1865	1865	0
429	20231213	122500	145480501	1865	1865	1865	1865	102
430	20231213	122400	145290271	1866	1866	1866	1866	904
431	20231213	122300	143603407	1866	1866	1866	1866	0
432	20231213	122200	143603407	1866	1866	1866	1866	0
433	20231213	122100	143603407	1866	1866	1866	1866	0
434	20231213	122000	143603407	1866	1866	1866	1866	50
435	20231213	121900	143510107	1866	1866	1866	1866	128
436	20231213	121800	143271259	1866	1866	1866	1866	0
437	20231213	121700	143271259	1866	1866	1866	1866	0
438	20231213	121600	143271259	1866	1866	1866	1866	0
439	20231213	121500	143271259	1866	1866	1866	1866	43
440	20231213	121400	143191021	1866	1866	1866	1866	0
441	20231213	121300	143191021	1866	1868	1868	1866	549
442	20231213	121200	142166050	1870	1870	1870	1870	11
443	20231213	121100	142145480	1870	1870	1870	1870	0
444	20231213	121000	142145480	1870	1870	1870	1870	13
445	20231213	120900	142121170	1869	1869	1869	1869	11
446	20231213	120800	142100611	1869	1869	1869	1869	11
447	20231213	120700	142080052	1869	1869	1869	1869	0
448	20231213	120600	142080052	1869	1874	1874	1869	21
449	20231213	120500	142040748	1874	1874	1874	1874	0
450	20231213	120400	142040748	1874	1874	1874	1874	3
451	20231213	120300	142035126	1867	1867	1867	1867	0
452	20231213	120200	142035126	1867	1867	1867	1867	23
453	20231213	120100	141992185	1874	1874	1874	1874	7
454	20231213	120000	141979067	1867	1867	1867	1867	0
455	20231213	115900	141979067	1867	1867	1867	1867	0
456	20231213	115800	141979067	1867	1867	1867	1867	0
457	20231213	115700	141979067	1867	1867	1867	1867	0
458	20231213	115600	141979067	1867	1867	1867	1867	259
459	20231213	115500	141495514	1867	1868	1868	1867	43
460	20231213	115400	141415222	1868	1868	1868	1868	0
461	20231213	115300	141415222	1868	1868	1868	1868	46
462	20231213	115200	141329294	1868	1870	1870	1868	1067
463	20231213	115100	139335509	1870	1870	1870	1870	0
464	20231213	115000	139335509	1870	1870	1870	1870	0
465	20231213	114900	139335509	1870	1870	1870	1870	0
466	20231213	114800	139335509	1870	1870	1870	1870	0
467	20231213	114700	139335509	1870	1870	1870	1870	0
468	20231213	114600	139335509	1870	1870	1870	1870	0
469	20231213	114500	139335509	1870	1870	1870	1870	30
470	20231213	114400	139279409	1868	1868	1868	1868	0
471	20231213	114300	139279409	1868	1868	1868	1868	0
472	20231213	114200	139279409	1868	1868	1868	1868	0
473	20231213	114100	139279409	1868	1868	1868	1868	0
474	20231213	114000	139279409	1868	1868	1868	1868	0
475	20231213	113900	139279409	1868	1868	1868	1868	0
476	20231213	113800	139279409	1868	1870	1870	1868	1616
477	20231213	113700	136259488	1870	1870	1870	1870	0
478	20231213	113600	136259488	1870	1872	1872	1870	268
479	20231213	113500	135758012	1872	1872	1872	1872	43
480	20231213	113400	135677516	1874	1874	1874	1872	71
481	20231213	113300	135544582	1875	1876	1876	1875	393
482	20231213	113200	134807696	1876	1876	1876	1876	0
483	20231213	113100	134807696	1876	1876	1876	1876	88
484	20231213	113000	134642608	1876	1876	1876	1876	5
485	20231213	112900	134633228	1870	1870	1870	1870	277
486	20231213	112800	134115238	1870	1873	1873	1869	746
487	20231213	112700	132720065	1876	1876	1876	1876	11
488	20231213	112600	132699429	1876	1873	1876	1870	723
489	20231213	112500	131347180	1876	1876	1876	1876	10
490	20231213	112400	131328420	1871	1876	1876	1871	948
491	20231213	112300	129554124	1876	1876	1876	1876	4
492	20231213	112200	129546620	1876	1874	1876	1874	660
493	20231213	112100	128309760	1877	1877	1877	1877	11
494	20231213	112000	128289113	1877	1873	1877	1873	280
495	20231213	111900	127764243	1873	1875	1875	1873	257
496	20231213	111800	127282725	1875	1875	1875	1875	0
497	20231213	111700	127282725	1875	1875	1875	1875	0
498	20231213	111600	127282725	1875	1875	1875	1875	10
499	20231213	111500	127263975	1877	1875	1877	1874	903
500	20231213	111400	125571712	1877	1877	1877	1877	0
501	20231213	111300	125571712	1877	1877	1877	1877	0
502	20231213	111200	125571712	1877	1877	1877	1877	11
503	20231213	111100	125551065	1877	1874	1877	1874	33
504	20231213	111000	125489193	1878	1878	1878	1878	20
505	20231213	110900	125451633	1878	1878	1878	1875	201
506	20231213	110800	125074515	1878	1878	1878	1878	18
507	20231213	110700	125040711	1878	1878	1878	1878	0
508	20231213	110600	125040711	1878	1878	1878	1878	41
509	20231213	110500	124963713	1878	1878	1878	1878	0
510	20231213	110400	124963713	1878	1878	1878	1878	0
511	20231213	110300	124963713	1878	1878	1878	1878	12
512	20231213	110200	124941177	1878	1878	1878	1878	0
513	20231213	110100	124941177	1878	1878	1878	1878	100
514	20231213	110000	124753377	1878	1878	1878	1878	14
515	20231213	105900	124727085	1878	1878	1878	1878	0
516	20231213	105800	124727085	1878	1870	1878	1870	20
517	20231213	105700	124689605	1870	1870	1870	1870	0
518	20231213	105600	124689605	1870	1876	1876	1870	2590
519	20231213	105500	119843825	1876	1877	1877	1876	44
520	20231213	105400	119761278	1877	1878	1878	1877	35
521	20231213	105300	119695571	1878	1878	1878	1878	255
522	20231213	105200	119216681	1879	1879	1879	1879	0
523	20231213	105100	119216681	1879	1879	1879	1877	202
524	20231213	105000	118837323	1879	1879	1879	1879	0
525	20231213	104900	118837323	1879	1879	1879	1879	32
526	20231213	104800	118777195	1879	1879	1879	1879	12
527	20231213	104700	118754647	1879	1879	1879	1879	0
528	20231213	104600	118754647	1879	1879	1879	1879	0
529	20231213	104500	118754647	1879	1877	1879	1877	3
530	20231213	104400	118749013	1876	1876	1876	1876	0
531	20231213	104300	118749013	1876	1876	1876	1876	7
532	20231213	104200	118735881	1876	1875	1876	1875	2
533	20231213	104100	118732130	1872	1872	1872	1872	0
534	20231213	104000	118732130	1872	1872	1872	1872	0
535	20231213	103900	118732130	1872	1872	1872	1872	0
536	20231213	103800	118732130	1872	1872	1872	1872	0
537	20231213	103700	118732130	1872	1871	1872	1871	885
538	20231213	103600	117075433	1872	1872	1872	1872	225
539	20231213	103500	116654233	1871	1871	1871	1871	44
540	20231213	103400	116571909	1872	1872	1872	1872	163
541	20231213	103300	116266773	1872	1872	1872	1872	251
542	20231213	103200	115796901	1872	1872	1872	1872	101
543	20231213	103100	115607829	1872	1872	1872	1872	6
544	20231213	103000	115596597	1872	1872	1872	1872	13
545	20231213	102900	115572261	1872	1872	1872	1872	0
546	20231213	102800	115572261	1872	1872	1872	1872	0
547	20231213	102700	115572261	1872	1872	1872	1871	1692
548	20231213	102600	112406337	1872	1872	1872	1871	433
549	20231213	102500	111595891	1871	1871	1872	1871	1097
550	20231213	102400	109543307	1872	1872	1872	1872	204
551	20231213	102300	109161419	1872	1872	1872	1872	60
552	20231213	102200	109049099	1872	1871	1872	1871	270
553	20231213	102100	108543919	1872	1873	1873	1872	135
554	20231213	102000	108291198	1872	1873	1873	1872	23
555	20231213	101900	108248132	1878	1878	1878	1878	0
556	20231213	101800	108248132	1878	1878	1878	1878	12
557	20231213	101700	108225596	1878	1871	1878	1871	30
558	20231213	101600	108169459	1871	1869	1871	1869	112
559	20231213	101500	107960025	1869	1869	1870	1869	488
560	20231213	101400	107047903	1870	1870	1870	1870	0
561	20231213	101300	107047903	1870	1870	1870	1870	1251
562	20231213	101200	104708533	1870	1870	1870	1870	212
563	20231213	101100	104312093	1870	1870	1870	1870	493
564	20231213	101000	103390183	1870	1873	1873	1870	211
565	20231213	100900	102995553	1874	1874	1874	1874	12
566	20231213	100800	102973065	1874	1875	1875	1874	116
567	20231213	100700	102755671	1878	1878	1878	1878	1
568	20231213	100600	102753793	1870	1870	1870	1870	0
569	20231213	100500	102753793	1870	1876	1876	1870	4865
570	20231213	100400	93640613	1876	1878	1878	1876	931
571	20231213	100300	91893906	1880	1880	1880	1877	66
572	20231213	100200	91769890	1880	1878	1880	1878	62
573	20231213	100100	91653434	1878	1881	1881	1878	2497
574	20231213	100000	86961644	1881	1882	1882	1881	993
575	20231213	095900	85093799	1882	1882	1882	1882	100
576	20231213	095800	84905599	1883	1883	1885	1883	23
577	20231213	095700	84862288	1882	1884	1884	1882	2508
578	20231213	095600	80141996	1884	1884	1884	1884	10
579	20231213	095500	80123156	1886	1884	1886	1883	54
580	20231213	095400	80021424	1882	1886	1886	1882	3012
581	20231213	095300	74348145	1886	1886	1886	1886	0
582	20231213	095200	74348145	1886	1886	1886	1885	68
583	20231213	095100	74219923	1887	1887	1887	1887	12
584	20231213	095000	74197279	1887	1885	1887	1885	61
585	20231213	094900	74082258	1886	1887	1887	1886	257
586	20231213	094800	73597539	1888	1888	1888	1888	12
587	20231213	094700	73574883	1888	1888	1888	1888	0
588	20231213	094600	73574883	1888	1887	1888	1887	27
589	20231213	094500	73523930	1888	1887	1888	1887	193
590	20231213	094400	73159646	1887	1887	1887	1887	308
591	20231213	094300	72578450	1887	1885	1887	1885	304
592	20231213	094200	72005088	1885	1886	1886	1885	2857
593	20231213	094100	66619591	1886	1887	1887	1886	201
594	20231213	094000	66240494	1886	1886	1886	1886	0
595	20231213	093900	66240494	1886	1887	1887	1886	23
596	20231213	093800	66197098	1887	1887	1887	1887	6
597	20231213	093700	66185776	1887	1887	1887	1885	2018
598	20231213	093600	62380930	1887	1888	1888	1887	36
599	20231213	093500	62312986	1888	1887	1889	1886	169
600	20231213	093400	61993922	1886	1886	1886	1886	257
601	20231213	093300	61509220	1886	1890	1890	1886	602
602	20231213	093200	60372595	1890	1890	1890	1890	70
603	20231213	093100	60240295	1887	1887	1887	1887	1600
604	20231213	093000	57221095	1887	1887	1887	1887	0
605	20231213	092900	57221095	1887	1888	1888	1887	82
606	20231213	092800	57066341	1889	1889	1889	1889	20
607	20231213	092700	57028561	1890	1890	1890	1890	22
608	20231213	092600	56986981	1890	1887	1890	1887	370
609	20231213	092500	56287982	1887	1888	1890	1887	1304
610	20231213	092400	53827008	1889	1890	1890	1889	122
611	20231213	092300	53596538	1890	1891	1891	1890	135
612	20231213	092200	53341368	1890	1892	1892	1890	932
613	20231213	092100	51579532	1892	1892	1892	1892	0
614	20231213	092000	51579532	1892	1892	1892	1892	0
615	20231213	091900	51579532	1892	1892	1892	1892	21
616	20231213	091800	51539800	1891	1891	1891	1891	2890
617	20231213	091700	46074810	1891	1891	1891	1891	360
618	20231213	091600	45394050	1891	1892	1892	1891	567
619	20231213	091500	44321293	1893	1895	1895	1893	1719
620	20231213	091400	41064572	1895	1891	1895	1891	1644
621	20231213	091300	37950758	1891	1890	1891	1890	210
622	20231213	091200	37553747	1890	1890	1890	1890	170
623	20231213	091100	37232447	1887	1888	1890	1887	4059
624	20231213	091000	29570787	1887	1889	1889	1887	251
625	20231213	090900	29096754	1889	1889	1889	1886	2845
626	20231213	090800	23724156	1889	1887	1889	1887	875
627	20231213	090700	22072423	1887	1888	1888	1887	135
628	20231213	090600	21817566	1888	1888	1889	1888	424
629	20231213	090500	21017047	1887	1887	1887	1887	81
630	20231213	090400	20864200	1887	1889	1890	1887	1220
631	20231213	090300	18558900	1890	1891	1891	1890	100
632	20231213	090200	18369870	1886	1886	1886	1886	900
633	20231213	090100	16672470	1887	1889	1897	1887	1503
634	20231213	090000	13833347	1889	1882	1889	1882	7285