KissMeData/084440/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195200	121340784	1648	1648	1648	1648	1130
3	20231214	195100	121340784	1648	1648	1648	1648	0
4	20231214	195000	121340784	1648	1648	1648	1648	0
5	20231214	194900	121340784	1648	1648	1648	1648	0
6	20231214	194800	121340784	1648	1648	1648	1648	0
7	20231214	194700	121340784	1648	1648	1648	1648	0
8	20231214	194600	121340784	1648	1648	1648	1648	0
9	20231214	194500	121340784	1648	1648	1648	1648	0
10	20231214	194400	121340784	1648	1648	1648	1648	0
11	20231214	194300	121340784	1648	1648	1648	1648	0
12	20231214	194200	121340784	1648	1648	1648	1648	0
13	20231214	194100	121340784	1648	1648	1648	1648	0
14	20231214	194000	121340784	1648	1648	1648	1648	0
15	20231214	193900	121340784	1648	1648	1648	1648	0
16	20231214	193800	121340784	1648	1648	1648	1648	0
17	20231214	193700	121340784	1648	1648	1648	1648	0
18	20231214	193600	121340784	1648	1648	1648	1648	0
19	20231214	193500	121340784	1648	1648	1648	1648	0
20	20231214	193400	121340784	1648	1648	1648	1648	0
21	20231214	193300	121340784	1648	1648	1648	1648	0
22	20231214	193200	121340784	1648	1648	1648	1648	0
23	20231214	193100	121340784	1648	1648	1648	1648	0
24	20231214	193000	121340784	1648	1648	1648	1648	0
25	20231214	192900	121340784	1648	1648	1648	1648	0
26	20231214	192800	121340784	1648	1648	1648	1648	0
27	20231214	192700	121340784	1648	1648	1648	1648	0
28	20231214	192600	121340784	1648	1648	1648	1648	0
29	20231214	192500	121340784	1648	1648	1648	1648	0
30	20231214	192400	121340784	1648	1648	1648	1648	0
31	20231214	192300	121340784	1648	1648	1648	1648	0
32	20231214	192200	121340784	1648	1648	1648	1648	1130
33	20231214	192100	121340784	1648	1648	1648	1648	0
34	20231214	192000	121340784	1648	1648	1648	1648	0
35	20231214	191900	121340784	1648	1648	1648	1648	0
36	20231214	191800	121340784	1648	1648	1648	1648	0
37	20231214	191700	121340784	1648	1648	1648	1648	0
38	20231214	191600	121340784	1648	1648	1648	1648	0
39	20231214	191500	121340784	1648	1648	1648	1648	0
40	20231214	191400	121340784	1648	1648	1648	1648	0
41	20231214	191300	121340784	1648	1648	1648	1648	0
42	20231214	191200	121340784	1648	1648	1648	1648	0
43	20231214	191100	121340784	1648	1648	1648	1648	0
44	20231214	191000	121340784	1648	1648	1648	1648	0
45	20231214	190900	121340784	1648	1648	1648	1648	0
46	20231214	190800	121340784	1648	1648	1648	1648	0
47	20231214	190700	121340784	1648	1648	1648	1648	0
48	20231214	190600	121340784	1648	1648	1648	1648	0
49	20231214	190500	121340784	1648	1648	1648	1648	0
50	20231214	190400	121340784	1648	1648	1648	1648	0
51	20231214	190300	121340784	1648	1648	1648	1648	0
52	20231214	190200	121340784	1648	1648	1648	1648	0
53	20231214	190100	121340784	1648	1648	1648	1648	0
54	20231214	190000	121340784	1648	1648	1648	1648	0
55	20231214	185900	121340784	1648	1648	1648	1648	0
56	20231214	185800	121340784	1648	1648	1648	1648	0
57	20231214	185700	121340784	1648	1648	1648	1648	0
58	20231214	185600	121340784	1648	1648	1648	1648	0
59	20231214	185500	121340784	1648	1648	1648	1648	0
60	20231214	185400	121340784	1648	1648	1648	1648	0
61	20231214	185300	121340784	1648	1648	1648	1648	0
62	20231214	185200	121340784	1648	1648	1648	1648	1130
63	20231214	185100	121340784	1648	1648	1648	1648	0
64	20231214	185000	121340784	1648	1648	1648	1648	0
65	20231214	184900	121340784	1648	1648	1648	1648	0
66	20231214	184800	121340784	1648	1648	1648	1648	0
67	20231214	184700	121340784	1648	1648	1648	1648	0
68	20231214	184600	121340784	1648	1648	1648	1648	0
69	20231214	184500	121340784	1648	1648	1648	1648	0
70	20231214	184400	121340784	1648	1648	1648	1648	0
71	20231214	184300	121340784	1648	1648	1648	1648	0
72	20231214	184200	121340784	1648	1648	1648	1648	0
73	20231214	184100	121340784	1648	1648	1648	1648	0
74	20231214	184000	121340784	1648	1648	1648	1648	0
75	20231214	183900	121340784	1648	1648	1648	1648	0
76	20231214	183800	121340784	1648	1648	1648	1648	0
77	20231214	183700	121340784	1648	1648	1648	1648	0
78	20231214	183600	121340784	1648	1648	1648	1648	0
79	20231214	183500	121340784	1648	1648	1648	1648	0
80	20231214	183400	121340784	1648	1648	1648	1648	0
81	20231214	183300	121340784	1648	1648	1648	1648	0
82	20231214	183200	121340784	1648	1648	1648	1648	0
83	20231214	183100	121340784	1648	1648	1648	1648	0
84	20231214	183000	121340784	1648	1648	1648	1648	0
85	20231214	182900	121340784	1648	1648	1648	1648	0
86	20231214	182800	121340784	1648	1648	1648	1648	0
87	20231214	182700	121340784	1648	1648	1648	1648	0
88	20231214	182600	121340784	1648	1648	1648	1648	0
89	20231214	182500	121340784	1648	1648	1648	1648	0
90	20231214	182400	121340784	1648	1648	1648	1648	0
91	20231214	182300	121340784	1648	1648	1648	1648	0
92	20231214	182200	121340784	1648	1648	1648	1648	1130
93	20231214	182100	121340784	1648	1648	1648	1648	0
94	20231214	182000	121340784	1648	1648	1648	1648	0
95	20231214	181900	121340784	1648	1648	1648	1648	0
96	20231214	181800	121340784	1648	1648	1648	1648	0
97	20231214	181700	121340784	1648	1648	1648	1648	0
98	20231214	181600	121340784	1648	1648	1648	1648	0
99	20231214	181500	121340784	1648	1648	1648	1648	0
100	20231214	181400	121340784	1648	1648	1648	1648	0
101	20231214	181300	121340784	1648	1648	1648	1648	0
102	20231214	181200	121340784	1648	1648	1648	1648	0
103	20231214	181100	121340784	1648	1648	1648	1648	0
104	20231214	181000	121340784	1648	1648	1648	1648	0
105	20231214	180900	121340784	1648	1648	1648	1648	0
106	20231214	180800	121340784	1648	1648	1648	1648	0
107	20231214	180700	121340784	1648	1648	1648	1648	0
108	20231214	180600	121340784	1648	1648	1648	1648	0
109	20231214	180500	121340784	1648	1648	1648	1648	0
110	20231214	180400	121340784	1648	1648	1648	1648	0
111	20231214	180300	121340784	1648	1648	1648	1648	0
112	20231214	180200	121340784	1648	1648	1648	1648	0
113	20231214	180100	121340784	1648	1648	1648	1648	0
114	20231214	180000	121340784	1648	1648	1648	1648	0
115	20231214	175900	121340784	1648	1648	1648	1648	0
116	20231214	175800	121340784	1648	1648	1648	1648	0
117	20231214	175700	121340784	1648	1648	1648	1648	0
118	20231214	175600	121340784	1648	1648	1648	1648	0
119	20231214	175500	121340784	1648	1648	1648	1648	0
120	20231214	175400	121340784	1648	1648	1648	1648	0
121	20231214	175300	121340784	1648	1648	1648	1648	0
122	20231214	175200	121340784	1648	1648	1648	1648	1130
123	20231214	175100	121340784	1648	1648	1648	1648	0
124	20231214	175000	121340784	1648	1648	1648	1648	0
125	20231214	174900	121340784	1648	1648	1648	1648	0
126	20231214	174800	121340784	1648	1648	1648	1648	0
127	20231214	174700	121340784	1648	1648	1648	1648	0
128	20231214	174600	121340784	1648	1648	1648	1648	0
129	20231214	174500	121340784	1648	1648	1648	1648	0
130	20231214	174400	121340784	1648	1648	1648	1648	0
131	20231214	174300	121340784	1648	1648	1648	1648	0
132	20231214	174200	121340784	1648	1648	1648	1648	0
133	20231214	174100	121340784	1648	1648	1648	1648	0
134	20231214	174000	121340784	1648	1648	1648	1648	0
135	20231214	173900	121340784	1648	1648	1648	1648	0
136	20231214	173800	121340784	1648	1648	1648	1648	0
137	20231214	173700	121340784	1648	1648	1648	1648	0
138	20231214	173600	121340784	1648	1648	1648	1648	0
139	20231214	173500	121340784	1648	1648	1648	1648	0
140	20231214	173400	121340784	1648	1648	1648	1648	0
141	20231214	173300	121340784	1648	1648	1648	1648	0
142	20231214	173200	121340784	1648	1648	1648	1648	0
143	20231214	173100	121340784	1648	1648	1648	1648	0
144	20231214	173000	121340784	1648	1648	1648	1648	0
145	20231214	172900	121340784	1648	1648	1648	1648	0
146	20231214	172800	121340784	1648	1648	1648	1648	0
147	20231214	172700	121340784	1648	1648	1648	1648	0
148	20231214	172600	121340784	1648	1648	1648	1648	0
149	20231214	172500	121340784	1648	1648	1648	1648	0
150	20231214	172400	121340784	1648	1648	1648	1648	0
151	20231214	172300	121340784	1648	1648	1648	1648	0
152	20231214	172200	121340784	1648	1648	1648	1648	1130
153	20231214	172100	121340784	1648	1648	1648	1648	0
154	20231214	172000	121340784	1648	1648	1648	1648	0
155	20231214	171900	121340784	1648	1648	1648	1648	0
156	20231214	171800	121340784	1648	1648	1648	1648	0
157	20231214	171700	121340784	1648	1648	1648	1648	0
158	20231214	171600	121340784	1648	1648	1648	1648	0
159	20231214	171500	121340784	1648	1648	1648	1648	0
160	20231214	171400	121340784	1648	1648	1648	1648	0
161	20231214	171300	121340784	1648	1648	1648	1648	0
162	20231214	171200	121340784	1648	1648	1648	1648	0
163	20231214	171100	121340784	1648	1648	1648	1648	0
164	20231214	171000	121340784	1648	1648	1648	1648	0
165	20231214	170900	121340784	1648	1648	1648	1648	0
166	20231214	170800	121340784	1648	1648	1648	1648	0
167	20231214	170700	121340784	1648	1648	1648	1648	0
168	20231214	170600	121340784	1648	1648	1648	1648	0
169	20231214	170500	121340784	1648	1648	1648	1648	0
170	20231214	170400	121340784	1648	1648	1648	1648	0
171	20231214	170300	121340784	1648	1648	1648	1648	0
172	20231214	170200	121340784	1648	1648	1648	1648	0
173	20231214	170100	121340784	1648	1648	1648	1648	0
174	20231214	170000	121340784	1648	1648	1648	1648	0
175	20231214	165900	121340784	1648	1648	1648	1648	0
176	20231214	165800	121340784	1648	1648	1648	1648	0
177	20231214	165700	121340784	1648	1648	1648	1648	0
178	20231214	165600	121340784	1648	1648	1648	1648	0
179	20231214	165500	121340784	1648	1648	1648	1648	0
180	20231214	165400	121340784	1648	1648	1648	1648	0
181	20231214	165300	121340784	1648	1648	1648	1648	0
182	20231214	165200	121340784	1648	1648	1648	1648	1130
183	20231214	165100	121340784	1648	1648	1648	1648	0
184	20231214	165000	121340784	1648	1648	1648	1648	0
185	20231214	164900	121340784	1648	1648	1648	1648	0
186	20231214	164800	121340784	1648	1648	1648	1648	0
187	20231214	164700	121340784	1648	1648	1648	1648	0
188	20231214	164600	121340784	1648	1648	1648	1648	0
189	20231214	164500	121340784	1648	1648	1648	1648	0
190	20231214	164400	121340784	1648	1648	1648	1648	0
191	20231214	164300	121340784	1648	1648	1648	1648	0
192	20231214	164200	121340784	1648	1648	1648	1648	0
193	20231214	164100	121340784	1648	1648	1648	1648	0
194	20231214	164000	121340784	1648	1648	1648	1648	0
195	20231214	163900	121340784	1648	1648	1648	1648	0
196	20231214	163800	121340784	1648	1648	1648	1648	0
197	20231214	163700	121340784	1648	1648	1648	1648	0
198	20231214	163600	121340784	1648	1648	1648	1648	0
199	20231214	163500	121340784	1648	1648	1648	1648	0
200	20231214	163400	121340784	1648	1648	1648	1648	0
201	20231214	163300	121340784	1648	1648	1648	1648	0
202	20231214	163200	121340784	1648	1648	1648	1648	0
203	20231214	163100	121340784	1648	1648	1648	1648	0
204	20231214	163000	121340784	1648	1648	1648	1648	0
205	20231214	162900	121340784	1648	1648	1648	1648	0
206	20231214	162800	121340784	1648	1648	1648	1648	0
207	20231214	162700	121340784	1648	1648	1648	1648	0
208	20231214	162600	121340784	1648	1648	1648	1648	0
209	20231214	162500	121340784	1648	1648	1648	1648	0
210	20231214	162400	121340784	1648	1648	1648	1648	0
211	20231214	162300	121340784	1648	1648	1648	1648	0
212	20231214	162200	121340784	1648	1648	1648	1648	1130
213	20231214	162100	121340784	1648	1648	1648	1648	0
214	20231214	162000	121340784	1648	1648	1648	1648	0
215	20231214	161900	121340784	1648	1648	1648	1648	0
216	20231214	161800	121340784	1648	1648	1648	1648	0
217	20231214	161700	121340784	1648	1648	1648	1648	0
218	20231214	161600	121340784	1648	1648	1648	1648	0
219	20231214	161500	121340784	1648	1648	1648	1648	0
220	20231214	161400	121340784	1648	1648	1648	1648	0
221	20231214	161300	121340784	1648	1648	1648	1648	0
222	20231214	161200	121340784	1648	1648	1648	1648	0
223	20231214	161100	121340784	1648	1648	1648	1648	0
224	20231214	161000	121340784	1648	1648	1648	1648	0
225	20231214	160900	121340784	1648	1648	1648	1648	0
226	20231214	160800	121340784	1648	1648	1648	1648	0
227	20231214	160700	121340784	1648	1648	1648	1648	0
228	20231214	160600	121340784	1648	1648	1648	1648	0
229	20231214	160500	121340784	1648	1648	1648	1648	0
230	20231214	160400	121340784	1648	1648	1648	1648	0
231	20231214	160300	121340784	1648	1648	1648	1648	0
232	20231214	160200	121340784	1648	1648	1648	1648	0
233	20231214	160100	121340784	1648	1648	1648	1648	0
234	20231214	160000	121340784	1648	1648	1648	1648	0
235	20231214	155900	121340784	1648	1648	1648	1648	0
236	20231214	155800	121340784	1648	1648	1648	1648	0
237	20231214	155700	121340784	1648	1648	1648	1648	0
238	20231214	155600	121340784	1648	1648	1648	1648	0
239	20231214	155500	121340784	1648	1648	1648	1648	0
240	20231214	155400	121340784	1648	1648	1648	1648	0
241	20231214	155300	121340784	1648	1648	1648	1648	0
242	20231214	155200	121340784	1648	1648	1648	1648	1130
243	20231214	155100	121340784	1648	1648	1648	1648	0
244	20231214	155000	121340784	1648	1648	1648	1648	0
245	20231214	154900	121340784	1648	1648	1648	1648	0
246	20231214	154800	121340784	1648	1648	1648	1648	0
247	20231214	154700	121340784	1648	1648	1648	1648	0
248	20231214	154600	121340784	1648	1648	1648	1648	0
249	20231214	154500	121340784	1648	1648	1648	1648	0
250	20231214	154400	121340784	1648	1648	1648	1648	0
251	20231214	154300	121340784	1648	1648	1648	1648	0
252	20231214	154200	121340784	1648	1648	1648	1648	0
253	20231214	154100	121340784	1648	1648	1648	1648	0
254	20231214	154000	121340784	1648	1648	1648	1648	0
255	20231214	153900	121340784	1648	1648	1648	1648	0
256	20231214	153800	121340784	1648	1648	1648	1648	0
257	20231214	153700	121340784	1648	1648	1648	1648	0
258	20231214	153600	121340784	1648	1648	1648	1648	0
259	20231214	153500	121340784	1648	1648	1648	1648	0
260	20231214	153400	121340784	1648	1648	1648	1648	0
261	20231214	153300	121340784	1648	1648	1648	1648	0
262	20231214	153200	121340784	1648	1648	1648	1648	0
263	20231214	153100	121340784	1648	1648	1648	1648	0
264	20231214	153000	121340784	1648	1648	1648	1648	1130
265	20231214	152900	119478544	1661	1661	1661	1661	0
266	20231214	152800	119478544	1661	1661	1661	1661	0
267	20231214	152700	119478544	1661	1661	1661	1661	0
268	20231214	152600	119478544	1661	1661	1661	1661	0
269	20231214	152500	119478544	1661	1661	1661	1661	0
270	20231214	152400	119478544	1661	1661	1661	1661	0
271	20231214	152300	119478544	1661	1661	1661	1661	0
272	20231214	152200	119478544	1661	1661	1661	1661	0
273	20231214	152100	119478544	1661	1661	1661	1661	0
274	20231214	152000	119478544	1661	1661	1661	1661	0
275	20231214	151900	119478544	1661	1661	1661	1661	0
276	20231214	151800	119478544	1661	1661	1661	1661	0
277	20231214	151700	119478544	1661	1661	1661	1661	0
278	20231214	151600	119478544	1661	1661	1661	1661	4
279	20231214	151500	119471900	1658	1657	1658	1655	872
280	20231214	151400	118028414	1658	1658	1658	1658	93
281	20231214	151300	117874220	1659	1659	1659	1659	0
282	20231214	151200	117874220	1659	1659	1659	1659	0
283	20231214	151100	117874220	1659	1659	1659	1659	0
284	20231214	151000	117874220	1659	1659	1659	1659	0
285	20231214	150900	117874220	1659	1659	1659	1659	0
286	20231214	150800	117874220	1659	1659	1659	1659	0
287	20231214	150700	117874220	1659	1659	1659	1659	6
288	20231214	150600	117864266	1658	1658	1658	1658	0
289	20231214	150500	117864266	1658	1658	1658	1658	22
290	20231214	150400	117827790	1659	1659	1659	1659	0
291	20231214	150300	117827790	1659	1659	1659	1659	0
292	20231214	150200	117827790	1659	1659	1659	1659	0
293	20231214	150100	117827790	1659	1660	1660	1659	352
294	20231214	150000	117243722	1661	1661	1661	1661	0
295	20231214	145900	117243722	1661	1661	1661	1661	0
296	20231214	145800	117243722	1661	1661	1661	1661	200
297	20231214	145700	116911522	1661	1661	1661	1661	100
298	20231214	145600	116745422	1660	1660	1660	1660	0
299	20231214	145500	116745422	1660	1660	1660	1660	0
300	20231214	145400	116745422	1660	1660	1660	1660	0
301	20231214	145300	116745422	1660	1660	1660	1660	492
302	20231214	145200	115928702	1659	1660	1660	1659	230
303	20231214	145100	115546962	1659	1659	1659	1659	0
304	20231214	145000	115546962	1659	1660	1660	1659	50
305	20231214	144900	115463983	1660	1660	1660	1660	0
306	20231214	144800	115463983	1660	1660	1660	1660	0
307	20231214	144700	115463983	1660	1660	1660	1660	0
308	20231214	144600	115463983	1660	1660	1660	1660	0
309	20231214	144500	115463983	1660	1660	1660	1660	0
310	20231214	144400	115463983	1660	1659	1660	1659	172
311	20231214	144300	115178533	1658	1658	1658	1658	0
312	20231214	144200	115178533	1658	1658	1658	1658	0
313	20231214	144100	115178533	1658	1658	1658	1658	10
314	20231214	144000	115161953	1660	1655	1660	1655	49
315	20231214	143900	115080723	1655	1655	1655	1655	0
316	20231214	143800	115080723	1655	1655	1655	1655	313
317	20231214	143700	114562708	1655	1655	1655	1655	0
318	20231214	143600	114562708	1655	1655	1655	1655	1090
319	20231214	143500	112758758	1659	1659	1659	1659	0
320	20231214	143400	112758758	1659	1659	1659	1659	0
321	20231214	143300	112758758	1659	1659	1659	1659	0
322	20231214	143200	112758758	1659	1659	1659	1659	0
323	20231214	143100	112758758	1659	1659	1659	1659	0
324	20231214	143000	112758758	1659	1659	1659	1659	29
325	20231214	142900	112710647	1659	1659	1659	1659	0
326	20231214	142800	112710647	1659	1659	1659	1659	201
327	20231214	142700	112377188	1655	1655	1655	1655	1000
328	20231214	142600	110722188	1659	1659	1659	1659	367
329	20231214	142500	110113335	1660	1660	1660	1660	12
330	20231214	142400	110093415	1660	1660	1660	1660	156
331	20231214	142300	109834455	1661	1661	1661	1661	5
332	20231214	142200	109826150	1661	1661	1661	1661	0
333	20231214	142100	109826150	1661	1661	1661	1661	0
334	20231214	142000	109826150	1661	1661	1661	1661	29
335	20231214	141900	109777981	1661	1661	1661	1661	0
336	20231214	141800	109777981	1661	1661	1661	1661	0
337	20231214	141700	109777981	1661	1661	1661	1661	0
338	20231214	141600	109777981	1661	1661	1661	1661	43
339	20231214	141500	109706558	1661	1661	1661	1660	143
340	20231214	141400	109469085	1660	1660	1660	1660	1
341	20231214	141300	109467425	1660	1660	1660	1660	1
342	20231214	141200	109465765	1661	1661	1661	1661	0
343	20231214	141100	109465765	1661	1661	1661	1661	0
344	20231214	141000	109465765	1661	1661	1661	1661	29
345	20231214	140900	109417596	1661	1661	1661	1661	0
346	20231214	140800	109417596	1661	1661	1661	1661	0
347	20231214	140700	109417596	1661	1661	1661	1661	0
348	20231214	140600	109417596	1661	1661	1661	1661	0
349	20231214	140500	109417596	1661	1661	1661	1661	0
350	20231214	140400	109417596	1661	1661	1661	1661	113
351	20231214	140300	109229903	1661	1661	1661	1661	0
352	20231214	140200	109229903	1661	1661	1661	1661	5
353	20231214	140100	109221598	1661	1661	1661	1661	0
354	20231214	140000	109221598	1661	1661	1661	1661	29
355	20231214	135900	109173429	1661	1661	1661	1661	566
356	20231214	135800	108233303	1660	1660	1660	1660	46
357	20231214	135700	108156943	1660	1660	1660	1660	0
358	20231214	135600	108156943	1660	1660	1660	1660	1
359	20231214	135500	108155283	1660	1660	1660	1660	2
360	20231214	135400	108151963	1659	1659	1659	1659	0
361	20231214	135300	108151963	1659	1659	1660	1659	315
362	20231214	135200	107629167	1659	1659	1659	1659	1
363	20231214	135100	107627508	1659	1659	1659	1659	1
364	20231214	135000	107625849	1659	1660	1660	1659	30
365	20231214	134900	107576050	1659	1659	1659	1659	0
366	20231214	134800	107576050	1659	1659	1659	1659	10
367	20231214	134700	107559460	1659	1659	1659	1659	0
368	20231214	134600	107559460	1659	1659	1659	1659	1
369	20231214	134500	107557801	1660	1660	1660	1660	0
370	20231214	134400	107557801	1660	1660	1660	1660	0
371	20231214	134300	107557801	1660	1660	1660	1660	0
372	20231214	134200	107557801	1660	1660	1660	1660	0
373	20231214	134100	107557801	1660	1660	1660	1660	0
374	20231214	134000	107557801	1660	1660	1660	1660	29
375	20231214	133900	107509661	1660	1660	1660	1660	0
376	20231214	133800	107509661	1660	1660	1660	1660	0
377	20231214	133700	107509661	1660	1660	1660	1660	0
378	20231214	133600	107509661	1660	1660	1660	1660	0
379	20231214	133500	107509661	1660	1660	1660	1660	0
380	20231214	133400	107509661	1660	1660	1660	1660	3
381	20231214	133300	107504681	1661	1661	1661	1661	0
382	20231214	133200	107504681	1661	1660	1661	1660	31
383	20231214	133100	107453218	1660	1660	1660	1660	0
384	20231214	133000	107453218	1660	1660	1660	1660	54
385	20231214	132900	107363578	1659	1659	1659	1659	0
386	20231214	132800	107363578	1659	1659	1659	1659	0
387	20231214	132700	107363578	1659	1659	1659	1659	10
388	20231214	132600	107346988	1660	1660	1660	1660	0
389	20231214	132500	107346988	1660	1660	1660	1660	3
390	20231214	132400	107342008	1656	1656	1656	1656	6
391	20231214	132300	107332072	1652	1651	1652	1651	5134
392	20231214	132200	98851942	1651	1651	1651	1651	0
393	20231214	132100	98851942	1651	1651	1651	1651	75
394	20231214	132000	98728117	1651	1651	1651	1651	29
395	20231214	131900	98680238	1651	1651	1651	1651	50
396	20231214	131800	98597688	1650	1650	1650	1650	35
397	20231214	131700	98539938	1651	1651	1651	1651	0
398	20231214	131600	98539938	1651	1651	1651	1651	0
399	20231214	131500	98539938	1651	1651	1651	1651	75
400	20231214	131400	98416113	1651	1651	1651	1651	0
401	20231214	131300	98416113	1651	1651	1651	1651	0
402	20231214	131200	98416113	1651	1651	1651	1651	75
403	20231214	131100	98292288	1652	1652	1652	1652	0
404	20231214	131000	98292288	1652	1652	1652	1652	104
405	20231214	130900	98120480	1651	1651	1651	1651	0
406	20231214	130800	98120480	1651	1651	1651	1651	0
407	20231214	130700	98120480	1651	1644	1651	1644	143
408	20231214	130600	97884863	1644	1644	1644	1644	44
409	20231214	130500	97812527	1642	1642	1642	1642	625
410	20231214	130400	96786277	1651	1642	1651	1642	164
411	20231214	130300	96516314	1643	1643	1643	1643	507
412	20231214	130200	95683313	1650	1650	1650	1650	0
413	20231214	130100	95683313	1650	1650	1650	1650	80
414	20231214	130000	95551313	1650	1647	1650	1643	1140
415	20231214	125900	93678080	1651	1648	1651	1648	79
416	20231214	125800	93547659	1648	1648	1651	1644	3868
417	20231214	125700	87187612	1652	1652	1652	1652	0
418	20231214	125600	87187612	1652	1648	1652	1648	895
419	20231214	125500	85712352	1644	1645	1645	1644	29
420	20231214	125400	85664665	1650	1650	1650	1650	1
421	20231214	125300	85663015	1643	1649	1650	1643	3140
422	20231214	125200	80493252	1650	1649	1650	1649	32
423	20231214	125100	80440473	1651	1651	1651	1651	0
424	20231214	125000	80440473	1651	1651	1651	1651	104
425	20231214	124900	80268769	1655	1655	1655	1655	0
426	20231214	124800	80268769	1655	1655	1655	1655	75
427	20231214	124700	80144644	1656	1656	1656	1656	0
428	20231214	124600	80144644	1656	1656	1656	1656	0
429	20231214	124500	80144644	1656	1655	1656	1655	76
430	20231214	124400	80018863	1660	1660	1660	1660	0
431	20231214	124300	80018863	1660	1647	1660	1647	120
432	20231214	124200	79821210	1646	1647	1647	1646	238
433	20231214	124100	79429288	1647	1647	1647	1647	11
434	20231214	124000	79411171	1647	1647	1647	1647	29
435	20231214	123900	79363408	1649	1649	1649	1649	75
436	20231214	123800	79239733	1645	1645	1645	1645	1
437	20231214	123700	79238088	1645	1645	1645	1645	1
438	20231214	123600	79236443	1649	1646	1649	1645	1207
439	20231214	123500	77250575	1646	1646	1646	1646	0
440	20231214	123400	77250575	1646	1649	1649	1646	131
441	20231214	123300	77034655	1650	1650	1650	1650	0
442	20231214	123200	77034655	1650	1650	1650	1650	7
443	20231214	123100	77023105	1651	1651	1651	1651	75
444	20231214	123000	76899280	1651	1651	1651	1651	29
445	20231214	122900	76851401	1651	1651	1651	1651	0
446	20231214	122800	76851401	1651	1651	1651	1651	75
447	20231214	122700	76727576	1651	1651	1651	1651	0
448	20231214	122600	76727576	1651	1651	1651	1651	0
449	20231214	122500	76727576	1651	1651	1651	1651	75
450	20231214	122400	76603751	1645	1645	1645	1645	0
451	20231214	122300	76603751	1645	1651	1651	1645	175
452	20231214	122200	76315426	1651	1651	1651	1651	0
453	20231214	122100	76315426	1651	1651	1651	1651	0
454	20231214	122000	76315426	1651	1651	1651	1651	104
455	20231214	121900	76143722	1651	1651	1651	1651	0
456	20231214	121800	76143722	1651	1651	1651	1651	0
457	20231214	121700	76143722	1651	1651	1651	1651	75
458	20231214	121600	76019897	1645	1646	1646	1645	2002
459	20231214	121500	72726016	1651	1651	1651	1651	0
460	20231214	121400	72726016	1651	1651	1651	1651	145
461	20231214	121300	72486621	1651	1651	1651	1651	0
462	20231214	121200	72486621	1651	1651	1651	1651	0
463	20231214	121100	72486621	1651	1651	1651	1651	75
464	20231214	121000	72362796	1651	1651	1651	1651	29
465	20231214	120900	72314917	1651	1651	1651	1651	75
466	20231214	120800	72191092	1651	1651	1651	1651	0
467	20231214	120700	72191092	1651	1651	1651	1651	0
468	20231214	120600	72191092	1651	1651	1651	1651	75
469	20231214	120500	72067267	1646	1646	1646	1646	470
470	20231214	120400	71293647	1651	1651	1651	1651	0
471	20231214	120300	71293647	1651	1651	1651	1651	75
472	20231214	120200	71169822	1651	1651	1651	1651	50
473	20231214	120100	71087272	1652	1652	1652	1652	0
474	20231214	120000	71087272	1652	1647	1652	1647	887
475	20231214	115900	69625863	1653	1653	1653	1653	0
476	20231214	115800	69625863	1653	1653	1653	1653	75
477	20231214	115700	69501888	1654	1654	1654	1654	0
478	20231214	115600	69501888	1654	1654	1654	1654	0
479	20231214	115500	69501888	1654	1654	1654	1654	75
480	20231214	115400	69377838	1647	1648	1648	1647	364
481	20231214	115300	68778292	1654	1654	1654	1654	0
482	20231214	115200	68778292	1654	1654	1654	1654	75
483	20231214	115100	68654242	1655	1655	1655	1655	0
484	20231214	115000	68654242	1655	1655	1655	1655	30
485	20231214	114900	68604592	1655	1655	1655	1655	75
486	20231214	114800	68480467	1648	1648	1648	1648	13
487	20231214	114700	68459043	1655	1655	1655	1655	75
488	20231214	114600	68334918	1655	1648	1655	1648	205
489	20231214	114500	67996378	1655	1655	1655	1655	126
490	20231214	114400	67787848	1655	1655	1655	1655	0
491	20231214	114300	67787848	1655	1655	1655	1655	25
492	20231214	114200	67746473	1656	1656	1656	1656	0
493	20231214	114100	67746473	1656	1656	1656	1656	0
494	20231214	114000	67746473	1656	1656	1656	1656	30
495	20231214	113900	67696793	1655	1655	1655	1655	0
496	20231214	113800	67696793	1655	1655	1655	1655	75
497	20231214	113700	67572668	1655	1655	1655	1655	0
498	20231214	113600	67572668	1655	1655	1655	1655	0
499	20231214	113500	67572668	1655	1655	1655	1655	164
500	20231214	113400	67301248	1655	1655	1655	1655	0
501	20231214	113300	67301248	1655	1655	1655	1655	0
502	20231214	113200	67301248	1655	1655	1655	1655	0
503	20231214	113100	67301248	1655	1654	1655	1654	2114
504	20231214	113000	63803413	1654	1654	1654	1654	75
505	20231214	112900	63679363	1654	1654	1654	1654	0
506	20231214	112800	63679363	1654	1654	1654	1654	0
507	20231214	112700	63679363	1654	1654	1654	1654	75
508	20231214	112600	63555313	1654	1654	1654	1654	0
509	20231214	112500	63555313	1654	1654	1654	1654	0
510	20231214	112400	63555313	1654	1648	1654	1647	385
511	20231214	112300	62920522	1647	1647	1647	1647	0
512	20231214	112200	62920522	1647	1655	1655	1647	269
513	20231214	112100	62476879	1657	1657	1657	1657	0
514	20231214	112000	62476879	1657	1657	1657	1657	1
515	20231214	111900	62475222	1655	1655	1655	1655	4180
516	20231214	111800	55557322	1655	1655	1655	1655	1
517	20231214	111700	55555667	1661	1661	1661	1661	0
518	20231214	111600	55555667	1661	1661	1661	1661	0
519	20231214	111500	55555667	1661	1661	1661	1661	0
520	20231214	111400	55555667	1661	1661	1661	1661	0
521	20231214	111300	55555667	1661	1661	1661	1661	0
522	20231214	111200	55555667	1661	1661	1661	1661	0
523	20231214	111100	55555667	1661	1661	1661	1661	0
524	20231214	111000	55555667	1661	1661	1661	1661	0
525	20231214	110900	55555667	1661	1661	1661	1661	0
526	20231214	110800	55555667	1661	1661	1661	1661	0
527	20231214	110700	55555667	1661	1661	1661	1661	0
528	20231214	110600	55555667	1661	1661	1661	1661	0
529	20231214	110500	55555667	1661	1661	1661	1661	1
530	20231214	110400	55554006	1648	1654	1654	1648	2780
531	20231214	110300	50965850	1655	1656	1656	1655	1508
532	20231214	110200	48469250	1656	1656	1656	1656	0
533	20231214	110100	48469250	1656	1656	1656	1656	0
534	20231214	110000	48469250	1656	1656	1656	1656	10
535	20231214	105900	48452690	1656	1656	1656	1656	0
536	20231214	105800	48452690	1656	1656	1656	1656	41
537	20231214	105700	48384794	1656	1656	1656	1656	0
538	20231214	105600	48384794	1656	1656	1656	1656	120
539	20231214	105500	48186074	1660	1660	1660	1660	9
540	20231214	105400	48171134	1660	1660	1660	1660	0
541	20231214	105300	48171134	1660	1660	1660	1660	0
542	20231214	105200	48171134	1660	1660	1660	1660	0
543	20231214	105100	48171134	1660	1660	1660	1660	0
544	20231214	105000	48171134	1660	1660	1660	1660	0
545	20231214	104900	48171134	1660	1660	1660	1660	0
546	20231214	104800	48171134	1660	1660	1660	1660	3
547	20231214	104700	48166154	1662	1662	1662	1662	21
548	20231214	104600	48131252	1662	1662	1662	1662	0
549	20231214	104500	48131252	1662	1662	1662	1662	10
550	20231214	104400	48114632	1654	1654	1654	1654	0
551	20231214	104300	48114632	1654	1654	1654	1654	549
552	20231214	104200	47206586	1654	1654	1654	1654	101
553	20231214	104100	47039532	1653	1653	1653	1653	405
554	20231214	104000	46370067	1653	1653	1653	1653	75
555	20231214	103900	46246092	1647	1647	1647	1647	0
556	20231214	103800	46246092	1647	1647	1647	1647	0
557	20231214	103700	46246092	1647	1647	1647	1647	27
558	20231214	103600	46201623	1654	1654	1654	1654	5
559	20231214	103500	46193353	1655	1655	1655	1655	51
560	20231214	103400	46108948	1655	1655	1655	1655	24
561	20231214	103300	46069228	1655	1655	1655	1655	0
562	20231214	103200	46069228	1655	1655	1655	1655	75
563	20231214	103100	45945103	1655	1655	1655	1655	2
564	20231214	103000	45941793	1655	1655	1655	1655	0
565	20231214	102900	45941793	1655	1655	1655	1655	75
566	20231214	102800	45817668	1655	1656	1656	1655	44
567	20231214	102700	45744847	1656	1655	1656	1655	33
568	20231214	102600	45690231	1646	1646	1646	1646	638
569	20231214	102500	44640083	1655	1655	1655	1655	0
570	20231214	102400	44640083	1655	1661	1664	1655	2965
571	20231214	102300	39716465	1661	1662	1662	1661	131
572	20231214	102200	39498771	1665	1665	1665	1665	0
573	20231214	102100	39498771	1665	1665	1665	1665	16
574	20231214	102000	39472131	1665	1665	1665	1665	10
575	20231214	101900	39455481	1661	1661	1661	1661	1038
576	20231214	101800	37731363	1655	1655	1655	1655	0
577	20231214	101700	37731363	1655	1655	1655	1655	0
578	20231214	101600	37731363	1655	1653	1655	1653	1671
579	20231214	101500	34966574	1654	1654	1654	1654	75
580	20231214	101400	34842524	1653	1653	1653	1653	2
581	20231214	101300	34839218	1653	1653	1653	1653	2
582	20231214	101200	34835912	1653	1645	1653	1645	753
583	20231214	101100	33596659	1645	1646	1646	1645	262
584	20231214	101000	33165473	1655	1655	1655	1655	208
585	20231214	100900	32821233	1656	1656	1656	1656	5
586	20231214	100800	32812953	1660	1660	1660	1660	0
587	20231214	100700	32812953	1660	1655	1660	1655	20
588	20231214	100600	32779838	1643	1643	1643	1643	0
589	20231214	100500	32779838	1643	1643	1643	1643	0
590	20231214	100400	32779838	1643	1643	1643	1643	0
591	20231214	100300	32779838	1643	1660	1660	1643	4181
592	20231214	100200	25850301	1645	1645	1645	1645	536
593	20231214	100100	24968581	1645	1655	1655	1645	224
594	20231214	100000	24599351	1645	1645	1645	1645	30
595	20231214	095900	24550001	1655	1655	1655	1655	1000
596	20231214	095800	22895001	1655	1655	1655	1655	75
597	20231214	095700	22770876	1655	1655	1655	1655	0
598	20231214	095600	22770876	1655	1655	1655	1655	75
599	20231214	095500	22646751	1655	1655	1655	1655	314
600	20231214	095400	22127081	1655	1655	1655	1655	0
601	20231214	095300	22127081	1655	1655	1655	1655	43
602	20231214	095200	22055916	1655	1660	1660	1655	610
603	20231214	095100	21045234	1660	1661	1661	1660	40
604	20231214	095000	20978804	1661	1661	1661	1661	0
605	20231214	094900	20978804	1661	1661	1661	1661	2002
606	20231214	094800	17653482	1661	1661	1661	1661	0
607	20231214	094700	17653482	1661	1661	1661	1661	80
608	20231214	094600	17520602	1656	1656	1656	1656	0
609	20231214	094500	17520602	1656	1656	1656	1656	0
610	20231214	094400	17520602	1656	1656	1656	1656	10
611	20231214	094300	17504042	1677	1677	1677	1677	0
612	20231214	094200	17504042	1677	1677	1677	1677	40
613	20231214	094100	17436962	1677	1677	1677	1677	60
614	20231214	094000	17336342	1678	1678	1678	1678	201
615	20231214	093900	16999064	1640	1678	1678	1640	3020
616	20231214	093800	12009767	1678	1678	1678	1678	5
617	20231214	093700	12001377	1678	1678	1678	1678	10
618	20231214	093600	11984597	1678	1678	1678	1678	1
619	20231214	093500	11982919	1677	1677	1677	1677	0
620	20231214	093400	11982919	1677	1677	1677	1677	0
621	20231214	093300	11982919	1677	1677	1677	1677	200
622	20231214	093200	11647519	1669	1669	1669	1669	0
623	20231214	093100	11647519	1669	1669	1669	1669	0
624	20231214	093000	11647519	1669	1669	1670	1669	366
625	20231214	092900	11036645	1668	1668	1668	1668	0
626	20231214	092800	11036645	1668	1668	1668	1668	0
627	20231214	092700	11036645	1668	1668	1668	1668	0
628	20231214	092600	11036645	1668	1668	1668	1668	0
629	20231214	092500	11036645	1668	1668	1668	1668	0
630	20231214	092400	11036645	1668	1668	1668	1668	0
631	20231214	092300	11036645	1668	1668	1668	1668	0
632	20231214	092200	11036645	1668	1663	1668	1663	2025
633	20231214	092100	7660173	1648	1648	1648	1648	0
634	20231214	092000	7660173	1648	1648	1648	1648	0
635	20231214	091900	7660173	1648	1648	1648	1648	0
636	20231214	091800	7660173	1648	1664	1664	1648	448
637	20231214	091700	6921090	1667	1667	1667	1667	0
638	20231214	091600	6921090	1667	1667	1667	1667	199
639	20231214	091500	6589357	1667	1667	1667	1667	1
640	20231214	091400	6587690	1664	1664	1664	1664	10
641	20231214	091300	6571050	1668	1668	1668	1668	210
642	20231214	091200	6220770	1668	1668	1668	1668	90
643	20231214	091100	6070650	1675	1675	1675	1675	0
644	20231214	091000	6070650	1675	1675	1675	1675	0
645	20231214	090900	6070650	1675	1675	1675	1675	0
646	20231214	090800	6070650	1675	1675	1675	1675	0
647	20231214	090700	6070650	1675	1674	1675	1674	1004
648	20231214	090600	4388951	1675	1675	1675	1675	0
649	20231214	090500	4388951	1675	1675	1675	1675	0
650	20231214	090400	4388951	1675	1673	1675	1673	200
651	20231214	090300	4053963	1679	1679	1679	1679	0
652	20231214	090200	4053963	1679	1675	1680	1675	310
653	20231214	090100	3533670	1670	1661	1670	1661	506
654	20231214	090000	2692832	1648	1648	1648	1648	1634