KissMeData/032080/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191200	59473227	1611	1611	1611	1611	406
3	20231214	191100	59473227	1611	1611	1611	1611	0
4	20231214	191000	59473227	1611	1611	1611	1611	0
5	20231214	190900	59473227	1611	1611	1611	1611	0
6	20231214	190800	59473227	1611	1611	1611	1611	0
7	20231214	190700	59473227	1611	1611	1611	1611	0
8	20231214	190600	59473227	1611	1611	1611	1611	0
9	20231214	190500	59473227	1611	1611	1611	1611	0
10	20231214	190400	59473227	1611	1611	1611	1611	0
11	20231214	190300	59473227	1611	1611	1611	1611	0
12	20231214	190200	59473227	1611	1611	1611	1611	0
13	20231214	190100	59473227	1611	1611	1611	1611	0
14	20231214	190000	59473227	1611	1611	1611	1611	0
15	20231214	185900	59473227	1611	1611	1611	1611	0
16	20231214	185800	59473227	1611	1611	1611	1611	0
17	20231214	185700	59473227	1611	1611	1611	1611	0
18	20231214	185600	59473227	1611	1611	1611	1611	0
19	20231214	185500	59473227	1611	1611	1611	1611	0
20	20231214	185400	59473227	1611	1611	1611	1611	0
21	20231214	185300	59473227	1611	1611	1611	1611	0
22	20231214	185200	59473227	1611	1611	1611	1611	0
23	20231214	185100	59473227	1611	1611	1611	1611	0
24	20231214	185000	59473227	1611	1611	1611	1611	0
25	20231214	184900	59473227	1611	1611	1611	1611	0
26	20231214	184800	59473227	1611	1611	1611	1611	0
27	20231214	184700	59473227	1611	1611	1611	1611	0
28	20231214	184600	59473227	1611	1611	1611	1611	0
29	20231214	184500	59473227	1611	1611	1611	1611	0
30	20231214	184400	59473227	1611	1611	1611	1611	0
31	20231214	184300	59473227	1611	1611	1611	1611	0
32	20231214	184200	59473227	1611	1611	1611	1611	406
33	20231214	184100	59473227	1611	1611	1611	1611	0
34	20231214	184000	59473227	1611	1611	1611	1611	0
35	20231214	183900	59473227	1611	1611	1611	1611	0
36	20231214	183800	59473227	1611	1611	1611	1611	0
37	20231214	183700	59473227	1611	1611	1611	1611	0
38	20231214	183600	59473227	1611	1611	1611	1611	0
39	20231214	183500	59473227	1611	1611	1611	1611	0
40	20231214	183400	59473227	1611	1611	1611	1611	0
41	20231214	183300	59473227	1611	1611	1611	1611	0
42	20231214	183200	59473227	1611	1611	1611	1611	0
43	20231214	183100	59473227	1611	1611	1611	1611	0
44	20231214	183000	59473227	1611	1611	1611	1611	0
45	20231214	182900	59473227	1611	1611	1611	1611	0
46	20231214	182800	59473227	1611	1611	1611	1611	0
47	20231214	182700	59473227	1611	1611	1611	1611	0
48	20231214	182600	59473227	1611	1611	1611	1611	0
49	20231214	182500	59473227	1611	1611	1611	1611	0
50	20231214	182400	59473227	1611	1611	1611	1611	0
51	20231214	182300	59473227	1611	1611	1611	1611	0
52	20231214	182200	59473227	1611	1611	1611	1611	0
53	20231214	182100	59473227	1611	1611	1611	1611	0
54	20231214	182000	59473227	1611	1611	1611	1611	0
55	20231214	181900	59473227	1611	1611	1611	1611	0
56	20231214	181800	59473227	1611	1611	1611	1611	0
57	20231214	181700	59473227	1611	1611	1611	1611	0
58	20231214	181600	59473227	1611	1611	1611	1611	0
59	20231214	181500	59473227	1611	1611	1611	1611	0
60	20231214	181400	59473227	1611	1611	1611	1611	0
61	20231214	181300	59473227	1611	1611	1611	1611	0
62	20231214	181200	59473227	1611	1611	1611	1611	406
63	20231214	181100	59473227	1611	1611	1611	1611	0
64	20231214	181000	59473227	1611	1611	1611	1611	0
65	20231214	180900	59473227	1611	1611	1611	1611	0
66	20231214	180800	59473227	1611	1611	1611	1611	0
67	20231214	180700	59473227	1611	1611	1611	1611	0
68	20231214	180600	59473227	1611	1611	1611	1611	0
69	20231214	180500	59473227	1611	1611	1611	1611	0
70	20231214	180400	59473227	1611	1611	1611	1611	0
71	20231214	180300	59473227	1611	1611	1611	1611	0
72	20231214	180200	59473227	1611	1611	1611	1611	0
73	20231214	180100	59473227	1611	1611	1611	1611	0
74	20231214	180000	59473227	1611	1611	1611	1611	0
75	20231214	175900	59473227	1611	1611	1611	1611	0
76	20231214	175800	59473227	1611	1611	1611	1611	0
77	20231214	175700	59473227	1611	1611	1611	1611	0
78	20231214	175600	59473227	1611	1611	1611	1611	0
79	20231214	175500	59473227	1611	1611	1611	1611	0
80	20231214	175400	59473227	1611	1611	1611	1611	0
81	20231214	175300	59473227	1611	1611	1611	1611	0
82	20231214	175200	59473227	1611	1611	1611	1611	0
83	20231214	175100	59473227	1611	1611	1611	1611	0
84	20231214	175000	59473227	1611	1611	1611	1611	0
85	20231214	174900	59473227	1611	1611	1611	1611	0
86	20231214	174800	59473227	1611	1611	1611	1611	0
87	20231214	174700	59473227	1611	1611	1611	1611	0
88	20231214	174600	59473227	1611	1611	1611	1611	0
89	20231214	174500	59473227	1611	1611	1611	1611	0
90	20231214	174400	59473227	1611	1611	1611	1611	0
91	20231214	174300	59473227	1611	1611	1611	1611	0
92	20231214	174200	59473227	1611	1611	1611	1611	406
93	20231214	174100	59473227	1611	1611	1611	1611	0
94	20231214	174000	59473227	1611	1611	1611	1611	0
95	20231214	173900	59473227	1611	1611	1611	1611	0
96	20231214	173800	59473227	1611	1611	1611	1611	0
97	20231214	173700	59473227	1611	1611	1611	1611	0
98	20231214	173600	59473227	1611	1611	1611	1611	0
99	20231214	173500	59473227	1611	1611	1611	1611	0
100	20231214	173400	59473227	1611	1611	1611	1611	0
101	20231214	173300	59473227	1611	1611	1611	1611	0
102	20231214	173200	59473227	1611	1611	1611	1611	0
103	20231214	173100	59473227	1611	1611	1611	1611	0
104	20231214	173000	59473227	1611	1611	1611	1611	0
105	20231214	172900	59473227	1611	1611	1611	1611	0
106	20231214	172800	59473227	1611	1611	1611	1611	0
107	20231214	172700	59473227	1611	1611	1611	1611	0
108	20231214	172600	59473227	1611	1611	1611	1611	0
109	20231214	172500	59473227	1611	1611	1611	1611	0
110	20231214	172400	59473227	1611	1611	1611	1611	0
111	20231214	172300	59473227	1611	1611	1611	1611	0
112	20231214	172200	59473227	1611	1611	1611	1611	0
113	20231214	172100	59473227	1611	1611	1611	1611	0
114	20231214	172000	59473227	1611	1611	1611	1611	0
115	20231214	171900	59473227	1611	1611	1611	1611	0
116	20231214	171800	59473227	1611	1611	1611	1611	0
117	20231214	171700	59473227	1611	1611	1611	1611	0
118	20231214	171600	59473227	1611	1611	1611	1611	0
119	20231214	171500	59473227	1611	1611	1611	1611	0
120	20231214	171400	59473227	1611	1611	1611	1611	0
121	20231214	171300	59473227	1611	1611	1611	1611	0
122	20231214	171200	59473227	1611	1611	1611	1611	406
123	20231214	171100	59473227	1611	1611	1611	1611	0
124	20231214	171000	59473227	1611	1611	1611	1611	0
125	20231214	170900	59473227	1611	1611	1611	1611	0
126	20231214	170800	59473227	1611	1611	1611	1611	0
127	20231214	170700	59473227	1611	1611	1611	1611	0
128	20231214	170600	59473227	1611	1611	1611	1611	0
129	20231214	170500	59473227	1611	1611	1611	1611	0
130	20231214	170400	59473227	1611	1611	1611	1611	0
131	20231214	170300	59473227	1611	1611	1611	1611	0
132	20231214	170200	59473227	1611	1611	1611	1611	0
133	20231214	170100	59473227	1611	1611	1611	1611	0
134	20231214	170000	59473227	1611	1611	1611	1611	0
135	20231214	165900	59473227	1611	1611	1611	1611	0
136	20231214	165800	59473227	1611	1611	1611	1611	0
137	20231214	165700	59473227	1611	1611	1611	1611	0
138	20231214	165600	59473227	1611	1611	1611	1611	0
139	20231214	165500	59473227	1611	1611	1611	1611	0
140	20231214	165400	59473227	1611	1611	1611	1611	0
141	20231214	165300	59473227	1611	1611	1611	1611	0
142	20231214	165200	59473227	1611	1611	1611	1611	0
143	20231214	165100	59473227	1611	1611	1611	1611	0
144	20231214	165000	59473227	1611	1611	1611	1611	0
145	20231214	164900	59473227	1611	1611	1611	1611	0
146	20231214	164800	59473227	1611	1611	1611	1611	0
147	20231214	164700	59473227	1611	1611	1611	1611	0
148	20231214	164600	59473227	1611	1611	1611	1611	0
149	20231214	164500	59473227	1611	1611	1611	1611	0
150	20231214	164400	59473227	1611	1611	1611	1611	0
151	20231214	164300	59473227	1611	1611	1611	1611	0
152	20231214	164200	59473227	1611	1611	1611	1611	406
153	20231214	164100	59473227	1611	1611	1611	1611	0
154	20231214	164000	59473227	1611	1611	1611	1611	0
155	20231214	163900	59473227	1611	1611	1611	1611	0
156	20231214	163800	59473227	1611	1611	1611	1611	0
157	20231214	163700	59473227	1611	1611	1611	1611	0
158	20231214	163600	59473227	1611	1611	1611	1611	0
159	20231214	163500	59473227	1611	1611	1611	1611	0
160	20231214	163400	59473227	1611	1611	1611	1611	0
161	20231214	163300	59473227	1611	1611	1611	1611	0
162	20231214	163200	59473227	1611	1611	1611	1611	0
163	20231214	163100	59473227	1611	1611	1611	1611	0
164	20231214	163000	59473227	1611	1611	1611	1611	0
165	20231214	162900	59473227	1611	1611	1611	1611	0
166	20231214	162800	59473227	1611	1611	1611	1611	0
167	20231214	162700	59473227	1611	1611	1611	1611	0
168	20231214	162600	59473227	1611	1611	1611	1611	0
169	20231214	162500	59473227	1611	1611	1611	1611	0
170	20231214	162400	59473227	1611	1611	1611	1611	0
171	20231214	162300	59473227	1611	1611	1611	1611	0
172	20231214	162200	59473227	1611	1611	1611	1611	0
173	20231214	162100	59473227	1611	1611	1611	1611	0
174	20231214	162000	59473227	1611	1611	1611	1611	0
175	20231214	161900	59473227	1611	1611	1611	1611	0
176	20231214	161800	59473227	1611	1611	1611	1611	0
177	20231214	161700	59473227	1611	1611	1611	1611	0
178	20231214	161600	59473227	1611	1611	1611	1611	0
179	20231214	161500	59473227	1611	1611	1611	1611	0
180	20231214	161400	59473227	1611	1611	1611	1611	0
181	20231214	161300	59473227	1611	1611	1611	1611	0
182	20231214	161200	59473227	1611	1611	1611	1611	406
183	20231214	161100	59473227	1611	1611	1611	1611	0
184	20231214	161000	59473227	1611	1611	1611	1611	0
185	20231214	160900	59473227	1611	1611	1611	1611	0
186	20231214	160800	59473227	1611	1611	1611	1611	0
187	20231214	160700	59473227	1611	1611	1611	1611	0
188	20231214	160600	59473227	1611	1611	1611	1611	0
189	20231214	160500	59473227	1611	1611	1611	1611	0
190	20231214	160400	59473227	1611	1611	1611	1611	0
191	20231214	160300	59473227	1611	1611	1611	1611	0
192	20231214	160200	59473227	1611	1611	1611	1611	0
193	20231214	160100	59473227	1611	1611	1611	1611	0
194	20231214	160000	59473227	1611	1611	1611	1611	0
195	20231214	155900	59473227	1611	1611	1611	1611	0
196	20231214	155800	59473227	1611	1611	1611	1611	0
197	20231214	155700	59473227	1611	1611	1611	1611	0
198	20231214	155600	59473227	1611	1611	1611	1611	0
199	20231214	155500	59473227	1611	1611	1611	1611	0
200	20231214	155400	59473227	1611	1611	1611	1611	0
201	20231214	155300	59473227	1611	1611	1611	1611	0
202	20231214	155200	59473227	1611	1611	1611	1611	0
203	20231214	155100	59473227	1611	1611	1611	1611	0
204	20231214	155000	59473227	1611	1611	1611	1611	0
205	20231214	154900	59473227	1611	1611	1611	1611	0
206	20231214	154800	59473227	1611	1611	1611	1611	0
207	20231214	154700	59473227	1611	1611	1611	1611	0
208	20231214	154600	59473227	1611	1611	1611	1611	0
209	20231214	154500	59473227	1611	1611	1611	1611	0
210	20231214	154400	59473227	1611	1611	1611	1611	0
211	20231214	154300	59473227	1611	1611	1611	1611	0
212	20231214	154200	59473227	1611	1611	1611	1611	406
213	20231214	154100	59473227	1611	1611	1611	1611	0
214	20231214	154000	59473227	1611	1611	1611	1611	0
215	20231214	153900	59473227	1611	1611	1611	1611	0
216	20231214	153800	59473227	1611	1611	1611	1611	0
217	20231214	153700	59473227	1611	1611	1611	1611	0
218	20231214	153600	59473227	1611	1611	1611	1611	0
219	20231214	153500	59473227	1611	1611	1611	1611	0
220	20231214	153400	59473227	1611	1611	1611	1611	0
221	20231214	153300	59473227	1611	1611	1611	1611	0
222	20231214	153200	59473227	1611	1611	1611	1611	0
223	20231214	153100	59473227	1611	1611	1611	1611	0
224	20231214	153000	59473227	1611	1611	1611	1611	406
225	20231214	152900	58819161	1613	1613	1613	1613	0
226	20231214	152800	58819161	1613	1613	1613	1613	0
227	20231214	152700	58819161	1613	1613	1613	1613	0
228	20231214	152600	58819161	1613	1613	1613	1613	0
229	20231214	152500	58819161	1613	1613	1613	1613	0
230	20231214	152400	58819161	1613	1613	1613	1613	0
231	20231214	152300	58819161	1613	1613	1613	1613	0
232	20231214	152200	58819161	1613	1613	1613	1613	0
233	20231214	152100	58819161	1613	1613	1613	1613	0
234	20231214	152000	58819161	1613	1613	1613	1613	0
235	20231214	151900	58819161	1613	1613	1613	1613	1
236	20231214	151800	58817548	1615	1615	1615	1615	0
237	20231214	151700	58817548	1615	1615	1615	1615	0
238	20231214	151600	58817548	1615	1615	1615	1615	1
239	20231214	151500	58815933	1614	1605	1614	1605	110
240	20231214	151400	58639374	1607	1607	1607	1607	37
241	20231214	151300	58579915	1616	1616	1616	1616	0
242	20231214	151200	58579915	1616	1616	1616	1616	0
243	20231214	151100	58579915	1616	1616	1616	1616	0
244	20231214	151000	58579915	1616	1616	1616	1616	0
245	20231214	150900	58579915	1616	1616	1616	1616	0
246	20231214	150800	58579915	1616	1616	1616	1616	0
247	20231214	150700	58579915	1616	1616	1616	1616	0
248	20231214	150600	58579915	1616	1616	1616	1616	1
249	20231214	150500	58578299	1617	1617	1617	1617	0
250	20231214	150400	58578299	1617	1613	1617	1613	129
251	20231214	150300	58369794	1613	1613	1613	1613	0
252	20231214	150200	58369794	1613	1611	1614	1605	105
253	20231214	150100	58201208	1611	1613	1614	1610	6
254	20231214	150000	58191540	1602	1610	1610	1602	4000
255	20231214	145900	51771273	1610	1610	1610	1610	10
256	20231214	145800	51755173	1610	1610	1610	1610	0
257	20231214	145700	51755173	1610	1610	1610	1610	0
258	20231214	145600	51755173	1610	1610	1610	1610	0
259	20231214	145500	51755173	1610	1610	1610	1610	0
260	20231214	145400	51755173	1610	1610	1610	1610	0
261	20231214	145300	51755173	1610	1610	1610	1610	0
262	20231214	145200	51755173	1610	1610	1610	1610	0
263	20231214	145100	51755173	1610	1610	1610	1610	0
264	20231214	145000	51755173	1610	1610	1610	1610	0
265	20231214	144900	51755173	1610	1610	1610	1610	1
266	20231214	144800	51753563	1618	1616	1618	1610	4
267	20231214	144700	51747101	1610	1610	1610	1610	0
268	20231214	144600	51747101	1610	1610	1610	1610	0
269	20231214	144500	51747101	1610	1610	1610	1610	0
270	20231214	144400	51747101	1610	1610	1610	1610	0
271	20231214	144300	51747101	1610	1610	1610	1610	0
272	20231214	144200	51747101	1610	1610	1610	1610	0
273	20231214	144100	51747101	1610	1610	1610	1610	0
274	20231214	144000	51747101	1610	1610	1610	1610	0
275	20231214	143900	51747101	1610	1610	1610	1610	0
276	20231214	143800	51747101	1610	1610	1610	1610	0
277	20231214	143700	51747101	1610	1610	1610	1610	0
278	20231214	143600	51747101	1610	1610	1610	1610	0
279	20231214	143500	51747101	1610	1610	1610	1610	0
280	20231214	143400	51747101	1610	1612	1612	1610	2
281	20231214	143300	51743879	1611	1611	1611	1611	0
282	20231214	143200	51743879	1611	1611	1611	1611	0
283	20231214	143100	51743879	1611	1611	1611	1611	99
284	20231214	143000	51584390	1611	1611	1611	1611	0
285	20231214	142900	51584390	1611	1611	1611	1611	0
286	20231214	142800	51584390	1611	1611	1611	1611	0
287	20231214	142700	51584390	1611	1611	1611	1611	66
288	20231214	142600	51478064	1611	1611	1611	1611	0
289	20231214	142500	51478064	1611	1611	1611	1611	0
290	20231214	142400	51478064	1611	1611	1611	1611	0
291	20231214	142300	51478064	1611	1611	1611	1611	0
292	20231214	142200	51478064	1611	1611	1611	1611	0
293	20231214	142100	51478064	1611	1611	1611	1611	0
294	20231214	142000	51478064	1611	1611	1611	1611	0
295	20231214	141900	51478064	1611	1611	1611	1611	1
296	20231214	141800	51476453	1611	1611	1611	1611	1
297	20231214	141700	51474842	1611	1611	1611	1611	1
298	20231214	141600	51473231	1611	1611	1611	1611	1
299	20231214	141500	51471620	1611	1611	1611	1611	0
300	20231214	141400	51471620	1611	1611	1611	1611	0
301	20231214	141300	51471620	1611	1611	1611	1611	0
302	20231214	141200	51471620	1611	1611	1611	1611	0
303	20231214	141100	51471620	1611	1611	1611	1611	1
304	20231214	141000	51470009	1619	1611	1619	1611	2
305	20231214	140900	51466779	1619	1611	1619	1611	7
306	20231214	140800	51455487	1619	1619	1619	1619	0
307	20231214	140700	51455487	1619	1610	1619	1610	3
308	20231214	140600	51450640	1610	1610	1610	1610	0
309	20231214	140500	51450640	1610	1610	1610	1610	0
310	20231214	140400	51450640	1610	1610	1610	1610	0
311	20231214	140300	51450640	1610	1610	1610	1610	0
312	20231214	140200	51450640	1610	1610	1610	1610	0
313	20231214	140100	51450640	1610	1610	1610	1610	1
314	20231214	140000	51449030	1619	1619	1619	1619	1
315	20231214	135900	51447411	1609	1609	1609	1609	0
316	20231214	135800	51447411	1609	1609	1609	1609	1
317	20231214	135700	51445802	1616	1618	1618	1616	371
318	20231214	135600	50845526	1619	1618	1619	1618	101
319	20231214	135500	50682107	1618	1618	1618	1618	500
320	20231214	135400	49873107	1616	1616	1616	1616	0
321	20231214	135300	49873107	1616	1616	1616	1616	0
322	20231214	135200	49873107	1616	1616	1616	1616	0
323	20231214	135100	49873107	1616	1616	1616	1616	0
324	20231214	135000	49873107	1616	1616	1616	1616	0
325	20231214	134900	49873107	1616	1616	1616	1616	0
326	20231214	134800	49873107	1616	1616	1616	1616	0
327	20231214	134700	49873107	1616	1616	1616	1616	0
328	20231214	134600	49873107	1616	1616	1616	1616	0
329	20231214	134500	49873107	1616	1616	1616	1616	0
330	20231214	134400	49873107	1616	1616	1616	1616	0
331	20231214	134300	49873107	1616	1616	1616	1616	0
332	20231214	134200	49873107	1616	1616	1616	1616	0
333	20231214	134100	49873107	1616	1616	1616	1616	0
334	20231214	134000	49873107	1616	1616	1616	1616	0
335	20231214	133900	49873107	1616	1616	1616	1616	0
336	20231214	133800	49873107	1616	1616	1616	1616	0
337	20231214	133700	49873107	1616	1616	1616	1616	0
338	20231214	133600	49873107	1616	1618	1618	1616	10
339	20231214	133500	49856929	1618	1618	1618	1618	21
340	20231214	133400	49822951	1616	1617	1617	1616	11
341	20231214	133300	49805165	1616	1616	1616	1616	0
342	20231214	133200	49805165	1616	1616	1616	1616	0
343	20231214	133100	49805165	1616	1616	1616	1616	0
344	20231214	133000	49805165	1616	1616	1616	1616	0
345	20231214	132900	49805165	1616	1616	1616	1616	0
346	20231214	132800	49805165	1616	1616	1616	1616	0
347	20231214	132700	49805165	1616	1616	1616	1616	0
348	20231214	132600	49805165	1616	1616	1616	1616	0
349	20231214	132500	49805165	1616	1619	1619	1616	11
350	20231214	132400	49787386	1616	1616	1616	1616	30
351	20231214	132300	49738906	1616	1616	1616	1616	2224
352	20231214	132200	46144922	1616	1616	1616	1616	2
353	20231214	132100	46141690	1616	1616	1616	1616	0
354	20231214	132000	46141690	1616	1609	1616	1609	701
355	20231214	131900	45013774	1608	1608	1608	1608	0
356	20231214	131800	45013774	1608	1608	1608	1608	0
357	20231214	131700	45013774	1608	1608	1608	1608	2
358	20231214	131600	45010558	1612	1613	1613	1612	181
359	20231214	131500	44718687	1613	1613	1613	1613	0
360	20231214	131400	44718687	1613	1613	1613	1613	0
361	20231214	131300	44718687	1613	1613	1613	1613	0
362	20231214	131200	44718687	1613	1613	1613	1613	0
363	20231214	131100	44718687	1613	1613	1613	1613	0
364	20231214	131000	44718687	1613	1613	1613	1613	0
365	20231214	130900	44718687	1613	1613	1613	1613	0
366	20231214	130800	44718687	1613	1613	1613	1613	130
367	20231214	130700	44508997	1613	1613	1613	1613	0
368	20231214	130600	44508997	1613	1613	1613	1613	0
369	20231214	130500	44508997	1613	1613	1613	1613	0
370	20231214	130400	44508997	1613	1613	1613	1613	0
371	20231214	130300	44508997	1613	1613	1613	1613	5
372	20231214	130200	44500932	1613	1613	1613	1613	0
373	20231214	130100	44500932	1613	1613	1613	1613	0
374	20231214	130000	44500932	1613	1613	1613	1613	0
375	20231214	125900	44500932	1613	1613	1613	1613	0
376	20231214	125800	44500932	1613	1618	1618	1613	2
377	20231214	125700	44497701	1613	1613	1613	1613	1
378	20231214	125600	44496088	1613	1613	1613	1613	0
379	20231214	125500	44496088	1613	1613	1613	1613	0
380	20231214	125400	44496088	1613	1613	1613	1613	0
381	20231214	125300	44496088	1613	1613	1613	1613	0
382	20231214	125200	44496088	1613	1613	1613	1613	10
383	20231214	125100	44479958	1613	1613	1613	1613	0
384	20231214	125000	44479958	1613	1613	1613	1613	10
385	20231214	124900	44463828	1613	1613	1613	1613	0
386	20231214	124800	44463828	1613	1615	1619	1613	43
387	20231214	124700	44394410	1619	1614	1619	1614	96
388	20231214	124600	44239387	1614	1614	1619	1614	202
389	20231214	124500	43913354	1619	1616	1619	1606	2045
390	20231214	124400	40625113	1619	1619	1619	1619	20
391	20231214	124300	40592733	1616	1616	1616	1616	0
392	20231214	124200	40592733	1616	1616	1616	1616	0
393	20231214	124100	40592733	1616	1616	1616	1616	0
394	20231214	124000	40592733	1616	1616	1616	1616	0
395	20231214	123900	40592733	1616	1616	1616	1616	1
396	20231214	123800	40591117	1619	1619	1619	1619	30
397	20231214	123700	40542547	1616	1616	1616	1616	0
398	20231214	123600	40542547	1616	1616	1616	1616	0
399	20231214	123500	40542547	1616	1616	1616	1616	0
400	20231214	123400	40542547	1616	1616	1616	1616	0
401	20231214	123300	40542547	1616	1616	1616	1616	0
402	20231214	123200	40542547	1616	1616	1616	1616	0
403	20231214	123100	40542547	1616	1616	1616	1616	65
404	20231214	123000	40437507	1617	1617	1617	1617	199
405	20231214	122900	40115724	1618	1618	1618	1618	1
406	20231214	122800	40114106	1617	1618	1618	1617	48
407	20231214	122700	40036443	1618	1619	1619	1618	6
408	20231214	122600	40026733	1618	1618	1618	1618	0
409	20231214	122500	40026733	1618	1618	1618	1618	0
410	20231214	122400	40026733	1618	1617	1618	1617	410
411	20231214	122300	39363754	1617	1617	1618	1617	1756
412	20231214	122200	36524297	1617	1617	1617	1617	100
413	20231214	122100	36362597	1617	1617	1617	1617	0
414	20231214	122000	36362597	1617	1616	1617	1616	6
415	20231214	121900	36352900	1616	1616	1616	1615	255
416	20231214	121800	35940821	1616	1615	1616	1615	12
417	20231214	121700	35921435	1615	1615	1615	1615	0
418	20231214	121600	35921435	1615	1615	1615	1615	0
419	20231214	121500	35921435	1615	1615	1615	1615	0
420	20231214	121400	35921435	1615	1615	1616	1615	12
421	20231214	121300	35902054	1616	1616	1616	1616	1
422	20231214	121200	35900438	1615	1615	1615	1615	4
423	20231214	121100	35893978	1615	1615	1615	1615	41
424	20231214	121000	35827763	1615	1615	1615	1615	1
425	20231214	120900	35826148	1615	1615	1615	1615	104
426	20231214	120800	35658188	1616	1616	1616	1616	0
427	20231214	120700	35658188	1616	1616	1616	1612	3
428	20231214	120600	35653344	1612	1615	1615	1612	133
429	20231214	120500	35438576	1614	1614	1615	1614	455
430	20231214	120400	34704205	1614	1612	1614	1612	405
431	20231214	120300	34051251	1612	1612	1612	1612	0
432	20231214	120200	34051251	1612	1611	1612	1611	957
433	20231214	120100	32509523	1611	1611	1611	1611	0
434	20231214	120000	32509523	1611	1611	1611	1611	0
435	20231214	115900	32509523	1611	1611	1611	1611	0
436	20231214	115800	32509523	1611	1611	1611	1611	10
437	20231214	115700	32493413	1611	1611	1611	1611	0
438	20231214	115600	32493413	1611	1611	1611	1611	0
439	20231214	115500	32493413	1611	1611	1611	1611	0
440	20231214	115400	32493413	1611	1611	1611	1611	0
441	20231214	115300	32493413	1611	1611	1611	1611	0
442	20231214	115200	32493413	1611	1611	1611	1611	1
443	20231214	115100	32491802	1606	1606	1606	1606	50
444	20231214	115000	32411502	1611	1611	1611	1611	0
445	20231214	114900	32411502	1611	1611	1611	1611	0
446	20231214	114800	32411502	1611	1611	1611	1611	100
447	20231214	114700	32250402	1611	1611	1611	1611	0
448	20231214	114600	32250402	1611	1611	1611	1611	0
449	20231214	114500	32250402	1611	1611	1611	1611	0
450	20231214	114400	32250402	1611	1611	1611	1611	0
451	20231214	114300	32250402	1611	1611	1611	1611	0
452	20231214	114200	32250402	1611	1607	1611	1606	51
453	20231214	114100	32168450	1611	1611	1611	1611	12
454	20231214	114000	32149118	1612	1612	1612	1612	0
455	20231214	113900	32149118	1612	1612	1612	1612	0
456	20231214	113800	32149118	1612	1612	1612	1612	0
457	20231214	113700	32149118	1612	1612	1612	1612	0
458	20231214	113600	32149118	1612	1612	1612	1612	0
459	20231214	113500	32149118	1612	1612	1612	1612	0
460	20231214	113400	32149118	1612	1607	1612	1607	51
461	20231214	113300	32067156	1613	1613	1613	1613	0
462	20231214	113200	32067156	1613	1606	1613	1606	2
463	20231214	113100	32063937	1613	1613	1613	1613	0
464	20231214	113000	32063937	1613	1613	1613	1606	4
465	20231214	112900	32057492	1606	1609	1609	1606	1534
466	20231214	112800	29592204	1608	1608	1608	1608	0
467	20231214	112700	29592204	1608	1608	1608	1608	0
468	20231214	112600	29592204	1608	1609	1609	1608	50
469	20231214	112500	29511794	1613	1609	1613	1608	34
470	20231214	112400	29457096	1613	1613	1613	1613	0
471	20231214	112300	29457096	1613	1612	1613	1612	10
472	20231214	112200	29440974	1608	1610	1610	1608	797
473	20231214	112100	28159355	1612	1612	1612	1612	0
474	20231214	112000	28159355	1612	1612	1612	1612	0
475	20231214	111900	28159355	1612	1612	1612	1612	1
476	20231214	111800	28157743	1612	1609	1612	1609	51
477	20231214	111700	28075681	1613	1613	1613	1613	0
478	20231214	111600	28075681	1613	1613	1613	1613	0
479	20231214	111500	28075681	1613	1613	1613	1613	0
480	20231214	111400	28075681	1613	1613	1613	1613	0
481	20231214	111300	28075681	1613	1613	1613	1613	1
482	20231214	111200	28074068	1608	1608	1608	1608	0
483	20231214	111100	28074068	1608	1608	1608	1608	0
484	20231214	111000	28074068	1608	1610	1610	1608	50
485	20231214	110900	27993651	1613	1613	1613	1613	0
486	20231214	110800	27993651	1613	1613	1613	1613	0
487	20231214	110700	27993651	1613	1613	1613	1613	0
488	20231214	110600	27993651	1613	1613	1613	1613	0
489	20231214	110500	27993651	1613	1613	1613	1613	1
490	20231214	110400	27992038	1614	1614	1614	1614	5
491	20231214	110300	27983968	1614	1614	1614	1614	1
492	20231214	110200	27982354	1609	1609	1609	1609	50
493	20231214	110100	27901904	1614	1614	1614	1614	0
494	20231214	110000	27901904	1614	1614	1614	1614	0
495	20231214	105900	27901904	1614	1614	1614	1614	0
496	20231214	105800	27901904	1614	1614	1614	1614	0
497	20231214	105700	27901904	1614	1614	1614	1614	0
498	20231214	105600	27901904	1614	1614	1614	1614	2
499	20231214	105500	27898676	1614	1614	1614	1614	1
500	20231214	105400	27897062	1608	1608	1608	1608	50
501	20231214	105300	27816662	1614	1614	1614	1614	0
502	20231214	105200	27816662	1614	1614	1614	1614	0
503	20231214	105100	27816662	1614	1614	1614	1614	0
504	20231214	105000	27816662	1614	1614	1614	1614	0
505	20231214	104900	27816662	1614	1614	1614	1614	0
506	20231214	104800	27816662	1614	1614	1614	1614	0
507	20231214	104700	27816662	1614	1614	1614	1614	0
508	20231214	104600	27816662	1614	1607	1614	1607	53
509	20231214	104500	27731472	1613	1613	1613	1613	0
510	20231214	104400	27731472	1613	1613	1613	1613	0
511	20231214	104300	27731472	1613	1613	1613	1613	0
512	20231214	104200	27731472	1613	1613	1613	1613	0
513	20231214	104100	27731472	1613	1612	1613	1612	2
514	20231214	104000	27728247	1613	1613	1613	1613	0
515	20231214	103900	27728247	1613	1613	1613	1607	79
516	20231214	103800	27601139	1609	1609	1609	1609	50
517	20231214	103700	27520689	1614	1614	1614	1614	0
518	20231214	103600	27520689	1614	1614	1614	1614	0
519	20231214	103500	27520689	1614	1614	1614	1614	0
520	20231214	103400	27520689	1614	1614	1614	1614	0
521	20231214	103300	27520689	1614	1614	1614	1614	0
522	20231214	103200	27520689	1614	1613	1614	1613	5
523	20231214	103100	27512623	1609	1609	1609	1609	1
524	20231214	103000	27511014	1609	1613	1614	1609	52
525	20231214	102900	27427337	1609	1610	1610	1609	1000
526	20231214	102800	25817837	1614	1613	1614	1613	5
527	20231214	102700	25809771	1614	1611	1614	1611	70
528	20231214	102600	25696980	1611	1611	1611	1611	0
529	20231214	102500	25696980	1611	1611	1611	1611	0
530	20231214	102400	25696980	1611	1611	1611	1611	0
531	20231214	102300	25696980	1611	1611	1611	1611	2
532	20231214	102200	25693758	1609	1609	1609	1609	50
533	20231214	102100	25613308	1611	1611	1611	1611	0
534	20231214	102000	25613308	1611	1611	1611	1611	0
535	20231214	101900	25613308	1611	1611	1611	1611	0
536	20231214	101800	25613308	1611	1610	1611	1610	266
537	20231214	101700	25185047	1614	1614	1614	1614	1
538	20231214	101600	25183433	1610	1614	1614	1610	31
539	20231214	101500	25133519	1610	1610	1610	1610	200
540	20231214	101400	24811519	1614	1614	1614	1610	52
541	20231214	101300	24727791	1610	1611	1611	1610	200
542	20231214	101200	24405741	1615	1615	1615	1615	0
543	20231214	101100	24405741	1615	1615	1615	1615	0
544	20231214	101000	24405741	1615	1615	1615	1615	0
545	20231214	100900	24405741	1615	1615	1615	1615	0
546	20231214	100800	24405741	1615	1615	1615	1615	0
547	20231214	100700	24405741	1615	1615	1615	1615	0
548	20231214	100600	24405741	1615	1611	1615	1610	52
549	20231214	100500	24321966	1615	1615	1615	1615	0
550	20231214	100400	24321966	1615	1615	1615	1615	0
551	20231214	100300	24321966	1615	1615	1615	1615	11
552	20231214	100200	24304201	1615	1615	1615	1615	0
553	20231214	100100	24304201	1615	1615	1615	1615	0
554	20231214	100000	24304201	1615	1615	1615	1615	0
555	20231214	095900	24304201	1615	1610	1615	1610	11
556	20231214	095800	24286463	1610	1610	1610	1610	50
557	20231214	095700	24205963	1614	1614	1614	1614	0
558	20231214	095600	24205963	1614	1613	1614	1610	5
559	20231214	095500	24197899	1613	1613	1613	1613	0
560	20231214	095400	24197899	1613	1613	1613	1613	0
561	20231214	095300	24197899	1613	1613	1613	1613	1
562	20231214	095200	24196286	1614	1614	1614	1614	0
563	20231214	095100	24196286	1614	1613	1614	1613	4
564	20231214	095000	24189833	1614	1610	1614	1610	54
565	20231214	094900	24102880	1615	1615	1615	1615	0
566	20231214	094800	24102880	1615	1615	1615	1615	0
567	20231214	094700	24102880	1615	1615	1615	1615	0
568	20231214	094600	24102880	1615	1615	1615	1615	0
569	20231214	094500	24102880	1615	1615	1615	1615	0
570	20231214	094400	24102880	1615	1615	1615	1615	0
571	20231214	094300	24102880	1615	1615	1615	1615	225
572	20231214	094200	23739505	1615	1611	1615	1611	51
573	20231214	094100	23657340	1615	1615	1615	1615	0
574	20231214	094000	23657340	1615	1615	1615	1615	0
575	20231214	093900	23657340	1615	1615	1615	1615	0
576	20231214	093800	23657340	1615	1615	1615	1615	0
577	20231214	093700	23657340	1615	1612	1615	1610	13
578	20231214	093600	23636368	1615	1612	1615	1612	6
579	20231214	093500	23626690	1612	1612	1612	1612	3
580	20231214	093400	23621854	1615	1612	1615	1612	57
581	20231214	093300	23529958	1615	1615	1615	1615	0
582	20231214	093200	23529958	1615	1615	1615	1615	0
583	20231214	093100	23529958	1615	1615	1615	1615	0
584	20231214	093000	23529958	1615	1615	1615	1615	0
585	20231214	092900	23529958	1615	1615	1615	1615	0
586	20231214	092800	23529958	1615	1615	1615	1615	0
587	20231214	092700	23529958	1615	1615	1615	1615	1
588	20231214	092600	23528343	1610	1610	1610	1609	791
589	20231214	092500	22254963	1610	1610	1615	1610	3
590	20231214	092400	22250128	1615	1615	1615	1615	1
591	20231214	092300	22248513	1610	1610	1610	1610	458
592	20231214	092200	21511133	1610	1610	1610	1610	437
593	20231214	092100	20807563	1610	1610	1610	1610	248
594	20231214	092000	20408283	1610	1610	1610	1610	0
595	20231214	091900	20408283	1610	1610	1610	1610	0
596	20231214	091800	20408283	1610	1610	1615	1610	81
597	20231214	091700	20277868	1615	1610	1615	1610	2
598	20231214	091600	20274643	1610	1610	1610	1610	0
599	20231214	091500	20274643	1610	1610	1610	1610	63
600	20231214	091400	20173213	1610	1610	1610	1610	0
601	20231214	091300	20173213	1610	1610	1610	1610	0
602	20231214	091200	20173213	1610	1610	1610	1610	0
603	20231214	091100	20173213	1610	1610	1610	1610	0
604	20231214	091000	20173213	1610	1610	1610	1610	100
605	20231214	090900	20012213	1610	1610	1610	1610	1
606	20231214	090800	20010603	1616	1616	1616	1616	0
607	20231214	090700	20010603	1616	1616	1617	1616	4113
608	20231214	090600	13363882	1616	1616	1616	1616	1
609	20231214	090500	13362266	1616	1616	1616	1616	0
610	20231214	090400	13362266	1616	1616	1616	1616	0
611	20231214	090300	13362266	1616	1615	1616	1615	30
612	20231214	090200	13313810	1617	1616	1617	1615	328
613	20231214	090100	12783764	1617	1614	1617	1614	290
614	20231214	090000	12315693	1614	1604	1614	1604	7670