KissMeData/066360/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194100	188282087	1374	1374	1374	1374	1120
3	20231213	194000	188282087	1374	1374	1374	1374	0
4	20231213	193900	188282087	1374	1374	1374	1374	0
5	20231213	193800	188282087	1374	1374	1374	1374	0
6	20231213	193700	188282087	1374	1374	1374	1374	0
7	20231213	193600	188282087	1374	1374	1374	1374	0
8	20231213	193500	188282087	1374	1374	1374	1374	0
9	20231213	193400	188282087	1374	1374	1374	1374	0
10	20231213	193300	188282087	1374	1374	1374	1374	0
11	20231213	193200	188282087	1374	1374	1374	1374	0
12	20231213	193100	188282087	1374	1374	1374	1374	0
13	20231213	193000	188282087	1374	1374	1374	1374	0
14	20231213	192900	188282087	1374	1374	1374	1374	0
15	20231213	192800	188282087	1374	1374	1374	1374	0
16	20231213	192700	188282087	1374	1374	1374	1374	0
17	20231213	192600	188282087	1374	1374	1374	1374	0
18	20231213	192500	188282087	1374	1374	1374	1374	0
19	20231213	192400	188282087	1374	1374	1374	1374	0
20	20231213	192300	188282087	1374	1374	1374	1374	0
21	20231213	192200	188282087	1374	1374	1374	1374	0
22	20231213	192100	188282087	1374	1374	1374	1374	0
23	20231213	192000	188282087	1374	1374	1374	1374	0
24	20231213	191900	188282087	1374	1374	1374	1374	0
25	20231213	191800	188282087	1374	1374	1374	1374	0
26	20231213	191700	188282087	1374	1374	1374	1374	0
27	20231213	191600	188282087	1374	1374	1374	1374	0
28	20231213	191500	188282087	1374	1374	1374	1374	0
29	20231213	191400	188282087	1374	1374	1374	1374	0
30	20231213	191300	188282087	1374	1374	1374	1374	0
31	20231213	191200	188282087	1374	1374	1374	1374	0
32	20231213	191100	188282087	1374	1374	1374	1374	1120
33	20231213	191000	188282087	1374	1374	1374	1374	0
34	20231213	190900	188282087	1374	1374	1374	1374	0
35	20231213	190800	188282087	1374	1374	1374	1374	0
36	20231213	190700	188282087	1374	1374	1374	1374	0
37	20231213	190600	188282087	1374	1374	1374	1374	0
38	20231213	190500	188282087	1374	1374	1374	1374	0
39	20231213	190400	188282087	1374	1374	1374	1374	0
40	20231213	190300	188282087	1374	1374	1374	1374	0
41	20231213	190200	188282087	1374	1374	1374	1374	0
42	20231213	190100	188282087	1374	1374	1374	1374	0
43	20231213	190000	188282087	1374	1374	1374	1374	0
44	20231213	185900	188282087	1374	1374	1374	1374	0
45	20231213	185800	188282087	1374	1374	1374	1374	0
46	20231213	185700	188282087	1374	1374	1374	1374	0
47	20231213	185600	188282087	1374	1374	1374	1374	0
48	20231213	185500	188282087	1374	1374	1374	1374	0
49	20231213	185400	188282087	1374	1374	1374	1374	0
50	20231213	185300	188282087	1374	1374	1374	1374	0
51	20231213	185200	188282087	1374	1374	1374	1374	0
52	20231213	185100	188282087	1374	1374	1374	1374	0
53	20231213	185000	188282087	1374	1374	1374	1374	0
54	20231213	184900	188282087	1374	1374	1374	1374	0
55	20231213	184800	188282087	1374	1374	1374	1374	0
56	20231213	184700	188282087	1374	1374	1374	1374	0
57	20231213	184600	188282087	1374	1374	1374	1374	0
58	20231213	184500	188282087	1374	1374	1374	1374	0
59	20231213	184400	188282087	1374	1374	1374	1374	0
60	20231213	184300	188282087	1374	1374	1374	1374	0
61	20231213	184200	188282087	1374	1374	1374	1374	0
62	20231213	184100	188282087	1374	1374	1374	1374	1120
63	20231213	184000	188282087	1374	1374	1374	1374	0
64	20231213	183900	188282087	1374	1374	1374	1374	0
65	20231213	183800	188282087	1374	1374	1374	1374	0
66	20231213	183700	188282087	1374	1374	1374	1374	0
67	20231213	183600	188282087	1374	1374	1374	1374	0
68	20231213	183500	188282087	1374	1374	1374	1374	0
69	20231213	183400	188282087	1374	1374	1374	1374	0
70	20231213	183300	188282087	1374	1374	1374	1374	0
71	20231213	183200	188282087	1374	1374	1374	1374	0
72	20231213	183100	188282087	1374	1374	1374	1374	0
73	20231213	183000	188282087	1374	1374	1374	1374	0
74	20231213	182900	188282087	1374	1374	1374	1374	0
75	20231213	182800	188282087	1374	1374	1374	1374	0
76	20231213	182700	188282087	1374	1374	1374	1374	0
77	20231213	182600	188282087	1374	1374	1374	1374	0
78	20231213	182500	188282087	1374	1374	1374	1374	0
79	20231213	182400	188282087	1374	1374	1374	1374	0
80	20231213	182300	188282087	1374	1374	1374	1374	0
81	20231213	182200	188282087	1374	1374	1374	1374	0
82	20231213	182100	188282087	1374	1374	1374	1374	0
83	20231213	182000	188282087	1374	1374	1374	1374	0
84	20231213	181900	188282087	1374	1374	1374	1374	0
85	20231213	181800	188282087	1374	1374	1374	1374	0
86	20231213	181700	188282087	1374	1374	1374	1374	0
87	20231213	181600	188282087	1374	1374	1374	1374	0
88	20231213	181500	188282087	1374	1374	1374	1374	0
89	20231213	181400	188282087	1374	1374	1374	1374	0
90	20231213	181300	188282087	1374	1374	1374	1374	0
91	20231213	181200	188282087	1374	1374	1374	1374	0
92	20231213	181100	188282087	1374	1374	1374	1374	1120
93	20231213	181000	188282087	1374	1374	1374	1374	0
94	20231213	180900	188282087	1374	1374	1374	1374	0
95	20231213	180800	188282087	1374	1374	1374	1374	0
96	20231213	180700	188282087	1374	1374	1374	1374	0
97	20231213	180600	188282087	1374	1374	1374	1374	0
98	20231213	180500	188282087	1374	1374	1374	1374	0
99	20231213	180400	188282087	1374	1374	1374	1374	0
100	20231213	180300	188282087	1374	1374	1374	1374	0
101	20231213	180200	188282087	1374	1374	1374	1374	0
102	20231213	180100	188282087	1374	1374	1374	1374	0
103	20231213	180000	188282087	1374	1374	1374	1374	0
104	20231213	175900	188282087	1374	1374	1374	1374	0
105	20231213	175800	188282087	1374	1374	1374	1374	0
106	20231213	175700	188282087	1374	1374	1374	1374	0
107	20231213	175600	188282087	1374	1374	1374	1374	0
108	20231213	175500	188282087	1374	1374	1374	1374	0
109	20231213	175400	188282087	1374	1374	1374	1374	0
110	20231213	175300	188282087	1374	1374	1374	1374	0
111	20231213	175200	188282087	1374	1374	1374	1374	0
112	20231213	175100	188282087	1374	1374	1374	1374	0
113	20231213	175000	188282087	1374	1374	1374	1374	0
114	20231213	174900	188282087	1374	1374	1374	1374	0
115	20231213	174800	188282087	1374	1374	1374	1374	0
116	20231213	174700	188282087	1374	1374	1374	1374	0
117	20231213	174600	188282087	1374	1374	1374	1374	0
118	20231213	174500	188282087	1374	1374	1374	1374	0
119	20231213	174400	188282087	1374	1374	1374	1374	0
120	20231213	174300	188282087	1374	1374	1374	1374	0
121	20231213	174200	188282087	1374	1374	1374	1374	0
122	20231213	174100	188282087	1374	1374	1374	1374	1120
123	20231213	174000	188282087	1374	1374	1374	1374	0
124	20231213	173900	188282087	1374	1374	1374	1374	0
125	20231213	173800	188282087	1374	1374	1374	1374	0
126	20231213	173700	188282087	1374	1374	1374	1374	0
127	20231213	173600	188282087	1374	1374	1374	1374	0
128	20231213	173500	188282087	1374	1374	1374	1374	0
129	20231213	173400	188282087	1374	1374	1374	1374	0
130	20231213	173300	188282087	1374	1374	1374	1374	0
131	20231213	173200	188282087	1374	1374	1374	1374	0
132	20231213	173100	188282087	1374	1374	1374	1374	0
133	20231213	173000	188282087	1374	1374	1374	1374	0
134	20231213	172900	188282087	1374	1374	1374	1374	0
135	20231213	172800	188282087	1374	1374	1374	1374	0
136	20231213	172700	188282087	1374	1374	1374	1374	0
137	20231213	172600	188282087	1374	1374	1374	1374	0
138	20231213	172500	188282087	1374	1374	1374	1374	0
139	20231213	172400	188282087	1374	1374	1374	1374	0
140	20231213	172300	188282087	1374	1374	1374	1374	0
141	20231213	172200	188282087	1374	1374	1374	1374	0
142	20231213	172100	188282087	1374	1374	1374	1374	0
143	20231213	172000	188282087	1374	1374	1374	1374	0
144	20231213	171900	188282087	1374	1374	1374	1374	0
145	20231213	171800	188282087	1374	1374	1374	1374	0
146	20231213	171700	188282087	1374	1374	1374	1374	0
147	20231213	171600	188282087	1374	1374	1374	1374	0
148	20231213	171500	188282087	1374	1374	1374	1374	0
149	20231213	171400	188282087	1374	1374	1374	1374	0
150	20231213	171300	188282087	1374	1374	1374	1374	0
151	20231213	171200	188282087	1374	1374	1374	1374	0
152	20231213	171100	188282087	1374	1374	1374	1374	1120
153	20231213	171000	188282087	1374	1374	1374	1374	0
154	20231213	170900	188282087	1374	1374	1374	1374	0
155	20231213	170800	188282087	1374	1374	1374	1374	0
156	20231213	170700	188282087	1374	1374	1374	1374	0
157	20231213	170600	188282087	1374	1374	1374	1374	0
158	20231213	170500	188282087	1374	1374	1374	1374	0
159	20231213	170400	188282087	1374	1374	1374	1374	0
160	20231213	170300	188282087	1374	1374	1374	1374	0
161	20231213	170200	188282087	1374	1374	1374	1374	0
162	20231213	170100	188282087	1374	1374	1374	1374	0
163	20231213	170000	188282087	1374	1374	1374	1374	0
164	20231213	165900	188282087	1374	1374	1374	1374	0
165	20231213	165800	188282087	1374	1374	1374	1374	0
166	20231213	165700	188282087	1374	1374	1374	1374	0
167	20231213	165600	188282087	1374	1374	1374	1374	0
168	20231213	165500	188282087	1374	1374	1374	1374	0
169	20231213	165400	188282087	1374	1374	1374	1374	0
170	20231213	165300	188282087	1374	1374	1374	1374	0
171	20231213	165200	188282087	1374	1374	1374	1374	0
172	20231213	165100	188282087	1374	1374	1374	1374	0
173	20231213	165000	188282087	1374	1374	1374	1374	0
174	20231213	164900	188282087	1374	1374	1374	1374	0
175	20231213	164800	188282087	1374	1374	1374	1374	0
176	20231213	164700	188282087	1374	1374	1374	1374	0
177	20231213	164600	188282087	1374	1374	1374	1374	0
178	20231213	164500	188282087	1374	1374	1374	1374	0
179	20231213	164400	188282087	1374	1374	1374	1374	0
180	20231213	164300	188282087	1374	1374	1374	1374	0
181	20231213	164200	188282087	1374	1374	1374	1374	0
182	20231213	164100	188282087	1374	1374	1374	1374	1120
183	20231213	164000	188282087	1374	1374	1374	1374	0
184	20231213	163900	188282087	1374	1374	1374	1374	0
185	20231213	163800	188282087	1374	1374	1374	1374	0
186	20231213	163700	188282087	1374	1374	1374	1374	0
187	20231213	163600	188282087	1374	1374	1374	1374	0
188	20231213	163500	188282087	1374	1374	1374	1374	0
189	20231213	163400	188282087	1374	1374	1374	1374	0
190	20231213	163300	188282087	1374	1374	1374	1374	0
191	20231213	163200	188282087	1374	1374	1374	1374	0
192	20231213	163100	188282087	1374	1374	1374	1374	0
193	20231213	163000	188282087	1374	1374	1374	1374	0
194	20231213	162900	188282087	1374	1374	1374	1374	0
195	20231213	162800	188282087	1374	1374	1374	1374	0
196	20231213	162700	188282087	1374	1374	1374	1374	0
197	20231213	162600	188282087	1374	1374	1374	1374	0
198	20231213	162500	188282087	1374	1374	1374	1374	0
199	20231213	162400	188282087	1374	1374	1374	1374	0
200	20231213	162300	188282087	1374	1374	1374	1374	0
201	20231213	162200	188282087	1374	1374	1374	1374	0
202	20231213	162100	188282087	1374	1374	1374	1374	0
203	20231213	162000	188282087	1374	1374	1374	1374	0
204	20231213	161900	188282087	1374	1374	1374	1374	0
205	20231213	161800	188282087	1374	1374	1374	1374	0
206	20231213	161700	188282087	1374	1374	1374	1374	0
207	20231213	161600	188282087	1374	1374	1374	1374	0
208	20231213	161500	188282087	1374	1374	1374	1374	0
209	20231213	161400	188282087	1374	1374	1374	1374	0
210	20231213	161300	188282087	1374	1374	1374	1374	0
211	20231213	161200	188282087	1374	1374	1374	1374	0
212	20231213	161100	188282087	1374	1374	1374	1374	1120
213	20231213	161000	188282087	1374	1374	1374	1374	0
214	20231213	160900	188282087	1374	1374	1374	1374	0
215	20231213	160800	188282087	1374	1374	1374	1374	0
216	20231213	160700	188282087	1374	1374	1374	1374	0
217	20231213	160600	188282087	1374	1374	1374	1374	0
218	20231213	160500	188282087	1374	1374	1374	1374	0
219	20231213	160400	188282087	1374	1374	1374	1374	0
220	20231213	160300	188282087	1374	1374	1374	1374	0
221	20231213	160200	188282087	1374	1374	1374	1374	0
222	20231213	160100	188282087	1374	1374	1374	1374	0
223	20231213	160000	188282087	1374	1374	1374	1374	0
224	20231213	155900	188282087	1374	1374	1374	1374	0
225	20231213	155800	188282087	1374	1374	1374	1374	0
226	20231213	155700	188282087	1374	1374	1374	1374	0
227	20231213	155600	188282087	1374	1374	1374	1374	0
228	20231213	155500	188282087	1374	1374	1374	1374	0
229	20231213	155400	188282087	1374	1374	1374	1374	0
230	20231213	155300	188282087	1374	1374	1374	1374	0
231	20231213	155200	188282087	1374	1374	1374	1374	0
232	20231213	155100	188282087	1374	1374	1374	1374	0
233	20231213	155000	188282087	1374	1374	1374	1374	0
234	20231213	154900	188282087	1374	1374	1374	1374	0
235	20231213	154800	188282087	1374	1374	1374	1374	0
236	20231213	154700	188282087	1374	1374	1374	1374	0
237	20231213	154600	188282087	1374	1374	1374	1374	0
238	20231213	154500	188282087	1374	1374	1374	1374	0
239	20231213	154400	188282087	1374	1374	1374	1374	0
240	20231213	154300	188282087	1374	1374	1374	1374	0
241	20231213	154200	188282087	1374	1374	1374	1374	0
242	20231213	154100	188282087	1374	1374	1374	1374	1120
243	20231213	154000	188282087	1374	1374	1374	1374	0
244	20231213	153900	188282087	1374	1374	1374	1374	0
245	20231213	153800	188282087	1374	1374	1374	1374	0
246	20231213	153700	188282087	1374	1374	1374	1374	0
247	20231213	153600	188282087	1374	1374	1374	1374	0
248	20231213	153500	188282087	1374	1374	1374	1374	0
249	20231213	153400	188282087	1374	1374	1374	1374	0
250	20231213	153300	188282087	1374	1374	1374	1374	0
251	20231213	153200	188282087	1374	1374	1374	1374	0
252	20231213	153100	188282087	1374	1374	1374	1374	0
253	20231213	153000	188282087	1374	1374	1374	1374	1120
254	20231213	152900	186743207	1374	1374	1374	1374	0
255	20231213	152800	186743207	1374	1374	1374	1374	0
256	20231213	152700	186743207	1374	1374	1374	1374	0
257	20231213	152600	186743207	1374	1374	1374	1374	0
258	20231213	152500	186743207	1374	1374	1374	1374	0
259	20231213	152400	186743207	1374	1374	1374	1374	0
260	20231213	152300	186743207	1374	1374	1374	1374	0
261	20231213	152200	186743207	1374	1374	1374	1374	0
262	20231213	152100	186743207	1374	1374	1374	1374	0
263	20231213	152000	186743207	1374	1374	1374	1374	0
264	20231213	151900	186743207	1374	1383	1390	1374	758
265	20231213	151800	185694977	1375	1375	1375	1375	0
266	20231213	151700	185694977	1375	1375	1375	1375	0
267	20231213	151600	185694977	1375	1375	1375	1375	0
268	20231213	151500	185694977	1375	1376	1376	1375	1040
269	20231213	151400	184264723	1387	1376	1387	1376	131
270	20231213	151300	184083752	1376	1376	1376	1376	6
271	20231213	151200	184075496	1388	1388	1388	1388	0
272	20231213	151100	184075496	1388	1388	1388	1388	1
273	20231213	151000	184074108	1375	1375	1375	1375	9141
274	20231213	150900	171505233	1377	1379	1380	1377	2293
275	20231213	150800	168344670	1380	1389	1390	1380	3335
276	20231213	150700	163737368	1383	1383	1383	1383	462
277	20231213	150600	163098422	1390	1390	1390	1390	0
278	20231213	150500	163098422	1390	1390	1390	1390	63
279	20231213	150400	163010852	1385	1385	1385	1385	0
280	20231213	150300	163010852	1385	1385	1385	1385	0
281	20231213	150200	163010852	1385	1385	1385	1385	442
282	20231213	150100	162398682	1385	1385	1385	1385	0
283	20231213	150000	162398682	1385	1386	1386	1385	63
284	20231213	145900	162311382	1404	1404	1404	1404	0
285	20231213	145800	162311382	1404	1400	1404	1398	1246
286	20231213	145700	160562368	1386	1386	1386	1386	0
287	20231213	145600	160562368	1386	1386	1386	1386	18
288	20231213	145500	160537420	1405	1405	1405	1405	0
289	20231213	145400	160537420	1405	1405	1405	1405	0
290	20231213	145300	160537420	1405	1389	1405	1389	1028
291	20231213	145200	159104205	1389	1389	1389	1389	77
292	20231213	145100	158997252	1405	1372	1440	1372	20572
293	20231213	145000	130144986	1373	1373	1373	1373	47
294	20231213	144900	130080455	1373	1373	1373	1373	0
295	20231213	144800	130080455	1373	1373	1373	1373	0
296	20231213	144700	130080455	1373	1373	1373	1373	45
297	20231213	144600	130018670	1373	1373	1373	1373	0
298	20231213	144500	130018670	1373	1371	1373	1371	2
299	20231213	144400	130015926	1371	1371	1371	1371	0
300	20231213	144300	130015926	1371	1371	1371	1371	0
301	20231213	144200	130015926	1371	1371	1371	1371	0
302	20231213	144100	130015926	1371	1371	1371	1371	0
303	20231213	144000	130015926	1371	1371	1371	1371	15
304	20231213	143900	129995361	1371	1371	1371	1371	0
305	20231213	143800	129995361	1371	1371	1371	1371	0
306	20231213	143700	129995361	1371	1371	1371	1371	0
307	20231213	143600	129995361	1371	1371	1371	1371	0
308	20231213	143500	129995361	1371	1371	1371	1371	66
309	20231213	143400	129904875	1373	1373	1373	1373	0
310	20231213	143300	129904875	1373	1373	1373	1373	45
311	20231213	143200	129843090	1372	1372	1372	1372	0
312	20231213	143100	129843090	1372	1372	1372	1372	355
313	20231213	143000	129356030	1372	1372	1372	1372	0
314	20231213	142900	129356030	1372	1372	1373	1372	133
315	20231213	142800	129173544	1373	1372	1373	1372	887
316	20231213	142700	127956570	1370	1371	1371	1370	1281
317	20231213	142600	126201593	1371	1371	1371	1371	7
318	20231213	142500	126191996	1372	1372	1372	1372	0
319	20231213	142400	126191996	1372	1372	1372	1372	0
320	20231213	142300	126191996	1372	1372	1372	1372	0
321	20231213	142200	126191996	1372	1372	1372	1372	0
322	20231213	142100	126191996	1372	1372	1372	1372	0
323	20231213	142000	126191996	1372	1370	1372	1370	2
324	20231213	141900	126189254	1369	1369	1369	1369	0
325	20231213	141800	126189254	1369	1369	1369	1369	0
326	20231213	141700	126189254	1369	1371	1371	1369	1512
327	20231213	141600	124117326	1369	1369	1369	1369	0
328	20231213	141500	124117326	1369	1369	1369	1369	66
329	20231213	141400	124026972	1372	1372	1372	1372	0
330	20231213	141300	124026972	1372	1372	1372	1372	0
331	20231213	141200	124026972	1372	1371	1372	1369	2292
332	20231213	141100	120887499	1374	1374	1374	1374	0
333	20231213	141000	120887499	1374	1374	1374	1374	0
334	20231213	140900	120887499	1374	1374	1374	1374	0
335	20231213	140800	120887499	1374	1374	1374	1374	0
336	20231213	140700	120887499	1374	1374	1374	1374	1495
337	20231213	140600	118833369	1371	1373	1373	1371	5336
338	20231213	140500	111508563	1374	1376	1376	1374	1269
339	20231213	140400	109764682	1377	1378	1378	1377	2
340	20231213	140300	109761927	1381	1381	1381	1381	2
341	20231213	140200	109759165	1381	1381	1381	1381	0
342	20231213	140100	109759165	1381	1381	1381	1381	0
343	20231213	140000	109759165	1381	1381	1381	1381	45
344	20231213	135900	109697020	1375	1375	1375	1375	0
345	20231213	135800	109697020	1375	1375	1375	1375	0
346	20231213	135700	109697020	1375	1375	1375	1375	0
347	20231213	135600	109697020	1375	1375	1375	1375	0
348	20231213	135500	109697020	1375	1375	1375	1375	1408
349	20231213	135400	107761020	1376	1376	1376	1376	0
350	20231213	135300	107761020	1376	1376	1376	1376	0
351	20231213	135200	107761020	1376	1381	1381	1376	972
352	20231213	135100	106423543	1376	1376	1376	1376	1
353	20231213	135000	106422167	1376	1376	1376	1376	0
354	20231213	134900	106422167	1376	1376	1376	1376	0
355	20231213	134800	106422167	1376	1376	1376	1376	0
356	20231213	134700	106422167	1376	1376	1376	1376	58
357	20231213	134600	106342359	1375	1375	1375	1375	0
358	20231213	134500	106342359	1375	1375	1375	1375	279
359	20231213	134400	105958734	1375	1375	1375	1375	1
360	20231213	134300	105957359	1375	1375	1375	1375	45
361	20231213	134200	105895484	1374	1376	1376	1374	38
362	20231213	134100	105843235	1377	1377	1377	1377	2
363	20231213	134000	105840481	1375	1376	1376	1375	200
364	20231213	133900	105565480	1376	1376	1376	1376	0
365	20231213	133800	105565480	1376	1377	1377	1376	388
366	20231213	133700	105031591	1378	1378	1378	1378	0
367	20231213	133600	105031591	1378	1378	1378	1378	0
368	20231213	133500	105031591	1378	1379	1379	1376	67
369	20231213	133400	104939342	1380	1380	1380	1380	50
370	20231213	133300	104870342	1382	1382	1382	1382	13
371	20231213	133200	104852376	1378	1378	1378	1378	0
372	20231213	133100	104852376	1378	1379	1379	1378	23
373	20231213	133000	104820661	1380	1380	1380	1380	1
374	20231213	132900	104819281	1379	1382	1382	1379	3
375	20231213	132800	104815138	1379	1380	1380	1379	4
376	20231213	132700	104809620	1382	1382	1382	1382	0
377	20231213	132600	104809620	1382	1382	1382	1382	65
378	20231213	132500	104719790	1377	1377	1377	1377	0
379	20231213	132400	104719790	1377	1377	1377	1377	0
380	20231213	132300	104719790	1377	1381	1381	1377	3943
381	20231213	132200	99283401	1385	1385	1385	1385	0
382	20231213	132100	99283401	1385	1385	1385	1385	0
383	20231213	132000	99283401	1385	1385	1385	1385	0
384	20231213	131900	99283401	1385	1385	1385	1385	1
385	20231213	131800	99282016	1383	1383	1383	1383	0
386	20231213	131700	99282016	1383	1383	1383	1383	3
387	20231213	131600	99277867	1385	1385	1385	1385	0
388	20231213	131500	99277867	1385	1383	1385	1381	465
389	20231213	131400	98635467	1385	1385	1385	1385	0
390	20231213	131300	98635467	1385	1383	1385	1383	2
391	20231213	131200	98632699	1383	1383	1383	1383	0
392	20231213	131100	98632699	1383	1386	1386	1383	44
393	20231213	131000	98571817	1387	1387	1387	1387	1
394	20231213	130900	98570430	1387	1387	1387	1387	45
395	20231213	130800	98508015	1385	1386	1386	1385	25
396	20231213	130700	98473388	1386	1387	1387	1386	1726
397	20231213	130600	96081151	1387	1388	1388	1387	5
398	20231213	130500	96074214	1386	1389	1389	1386	298
399	20231213	130400	95661135	1389	1389	1389	1389	0
400	20231213	130300	95661135	1389	1389	1389	1389	0
401	20231213	130200	95661135	1389	1389	1389	1389	1
402	20231213	130100	95659746	1387	1387	1387	1387	1
403	20231213	130000	95658359	1388	1388	1388	1388	6
404	20231213	125900	95650031	1388	1388	1388	1388	0
405	20231213	125800	95650031	1388	1388	1388	1388	39
406	20231213	125700	95595899	1388	1388	1388	1388	681
407	20231213	125600	94650671	1388	1388	1388	1388	1
408	20231213	125500	94649283	1386	1387	1387	1386	66
409	20231213	125400	94557768	1387	1387	1387	1387	201
410	20231213	125300	94278981	1386	1386	1386	1386	0
411	20231213	125200	94278981	1386	1386	1386	1386	2016
412	20231213	125100	91484805	1386	1386	1386	1386	1000
413	20231213	125000	90098805	1386	1386	1386	1386	0
414	20231213	124900	90098805	1386	1386	1386	1386	110
415	20231213	124800	89946345	1386	1386	1386	1386	31
416	20231213	124700	89903379	1386	1384	1386	1384	360
417	20231213	124600	89404919	1386	1386	1386	1386	1
418	20231213	124500	89403533	1384	1384	1384	1384	0
419	20231213	124400	89403533	1384	1384	1384	1384	0
420	20231213	124300	89403533	1384	1384	1384	1384	60
421	20231213	124200	89320493	1386	1386	1386	1386	0
422	20231213	124100	89320493	1386	1386	1386	1386	0
423	20231213	124000	89320493	1386	1386	1386	1386	0
424	20231213	123900	89320493	1386	1386	1386	1386	500
425	20231213	123800	88627493	1387	1387	1387	1387	0
426	20231213	123700	88627493	1387	1387	1387	1387	0
427	20231213	123600	88627493	1387	1387	1387	1387	0
428	20231213	123500	88627493	1387	1383	1387	1381	111
429	20231213	123400	88473924	1384	1384	1384	1384	2
430	20231213	123300	88471156	1385	1385	1385	1385	0
431	20231213	123200	88471156	1385	1386	1386	1385	2
432	20231213	123100	88468385	1390	1390	1390	1390	1
433	20231213	123000	88466995	1385	1385	1385	1385	0
434	20231213	122900	88466995	1385	1385	1385	1385	1
435	20231213	122800	88465610	1385	1385	1385	1385	1
436	20231213	122700	88464225	1385	1386	1386	1385	5
437	20231213	122600	88457299	1386	1386	1386	1386	1
438	20231213	122500	88455913	1385	1386	1386	1385	3
439	20231213	122400	88451757	1390	1385	1390	1385	4
440	20231213	122300	88446210	1385	1385	1385	1385	1406
441	20231213	122200	86498900	1385	1385	1385	1385	0
442	20231213	122100	86498900	1385	1385	1385	1385	0
443	20231213	122000	86498900	1385	1385	1385	1385	0
444	20231213	121900	86498900	1385	1385	1385	1385	0
445	20231213	121800	86498900	1385	1385	1385	1385	45
446	20231213	121700	86436575	1385	1385	1385	1385	30
447	20231213	121600	86395025	1385	1385	1385	1385	144
448	20231213	121500	86195585	1379	1380	1380	1379	67
449	20231213	121400	86103182	1385	1385	1385	1385	0
450	20231213	121300	86103182	1385	1385	1385	1385	14
451	20231213	121200	86083792	1385	1385	1385	1385	0
452	20231213	121100	86083792	1385	1385	1385	1385	0
453	20231213	121000	86083792	1385	1385	1385	1385	816
454	20231213	120900	84953632	1385	1385	1385	1385	0
455	20231213	120800	84953632	1385	1385	1385	1385	100
456	20231213	120700	84815132	1385	1385	1385	1385	0
457	20231213	120600	84815132	1385	1385	1385	1385	0
458	20231213	120500	84815132	1385	1385	1385	1385	0
459	20231213	120400	84815132	1385	1385	1385	1385	0
460	20231213	120300	84815132	1385	1385	1385	1385	0
461	20231213	120200	84815132	1385	1385	1385	1385	1
462	20231213	120100	84813747	1381	1385	1385	1381	48
463	20231213	120000	84747275	1385	1385	1385	1385	0
464	20231213	115900	84747275	1385	1385	1385	1385	0
465	20231213	115800	84747275	1385	1385	1385	1385	4
466	20231213	115700	84741735	1378	1381	1385	1378	8102
467	20231213	115600	73563121	1385	1385	1385	1385	54
468	20231213	115500	73488331	1381	1382	1382	1381	1621
469	20231213	115400	71249680	1385	1385	1385	1385	0
470	20231213	115300	71249680	1385	1385	1385	1385	0
471	20231213	115200	71249680	1385	1385	1385	1385	1
472	20231213	115100	71248295	1381	1381	1381	1381	0
473	20231213	115000	71248295	1381	1385	1385	1381	83
474	20231213	114900	71133472	1386	1386	1386	1386	0
475	20231213	114800	71133472	1386	1386	1386	1386	0
476	20231213	114700	71133472	1386	1386	1386	1386	0
477	20231213	114600	71133472	1386	1386	1386	1386	0
478	20231213	114500	71133472	1386	1386	1386	1386	0
479	20231213	114400	71133472	1386	1386	1386	1386	45
480	20231213	114300	71071102	1380	1380	1380	1380	0
481	20231213	114200	71071102	1380	1380	1380	1380	271
482	20231213	114100	70697122	1380	1380	1380	1380	120
483	20231213	114000	70531522	1380	1380	1380	1380	30
484	20231213	113900	70490122	1380	1380	1380	1380	372
485	20231213	113800	69976762	1380	1379	1380	1379	82
486	20231213	113700	69863612	1379	1379	1379	1379	3002
487	20231213	113600	65723854	1378	1378	1378	1378	30
488	20231213	113500	65682514	1378	1378	1378	1378	194
489	20231213	113400	65415182	1379	1379	1379	1378	571
490	20231213	113300	64627774	1380	1380	1380	1380	100
491	20231213	113200	64489774	1380	1379	1380	1379	151
492	20231213	113100	64281544	1379	1379	1379	1379	8
493	20231213	113000	64270512	1378	1379	1379	1378	48
494	20231213	112900	64204339	1380	1380	1380	1379	1006
495	20231213	112800	62816096	1380	1388	1388	1380	14020
496	20231213	112700	43467578	1388	1388	1388	1388	45
497	20231213	112600	43405118	1389	1389	1389	1384	225
498	20231213	112500	43092718	1389	1385	1389	1385	320
499	20231213	112400	42649478	1389	1389	1389	1389	30
500	20231213	112300	42607808	1389	1389	1389	1389	100
501	20231213	112200	42468908	1389	1386	1389	1386	961
502	20231213	112100	41136662	1389	1389	1389	1389	1
503	20231213	112000	41135273	1387	1388	1388	1387	132
504	20231213	111900	40952179	1388	1390	1390	1388	792
505	20231213	111800	39851394	1390	1392	1392	1390	964
506	20231213	111700	38511187	1398	1398	1398	1398	0
507	20231213	111600	38511187	1398	1398	1398	1398	1
508	20231213	111500	38509789	1392	1393	1393	1392	511
509	20231213	111400	37797976	1400	1400	1400	1400	0
510	20231213	111300	37797976	1400	1400	1400	1400	17
511	20231213	111200	37774176	1400	1400	1400	1400	0
512	20231213	111100	37774176	1400	1400	1400	1400	0
513	20231213	111000	37774176	1400	1400	1400	1400	83
514	20231213	110900	37657976	1393	1393	1393	1393	0
515	20231213	110800	37657976	1393	1393	1393	1393	20
516	20231213	110700	37630116	1400	1400	1400	1400	0
517	20231213	110600	37630116	1400	1400	1400	1400	1
518	20231213	110500	37628716	1399	1399	1399	1399	11
519	20231213	110400	37613327	1399	1399	1399	1399	1
520	20231213	110300	37611928	1391	1391	1391	1391	0
521	20231213	110200	37611928	1391	1391	1391	1391	0
522	20231213	110100	37611928	1391	1391	1391	1391	0
523	20231213	110000	37611928	1391	1391	1391	1391	0
524	20231213	105900	37611928	1391	1391	1391	1391	0
525	20231213	105800	37611928	1391	1394	1394	1391	743
526	20231213	105700	36578079	1400	1400	1400	1400	0
527	20231213	105600	36578079	1400	1400	1400	1400	1
528	20231213	105500	36576679	1394	1394	1400	1394	177
529	20231213	105400	36329341	1400	1400	1400	1400	0
530	20231213	105300	36329341	1400	1400	1400	1400	146
531	20231213	105200	36124941	1400	1400	1400	1400	0
532	20231213	105100	36124941	1400	1400	1400	1400	10
533	20231213	105000	36110941	1400	1400	1400	1400	0
534	20231213	104900	36110941	1400	1400	1400	1400	30
535	20231213	104800	36068941	1400	1400	1400	1400	28
536	20231213	104700	36029741	1402	1402	1402	1402	100
537	20231213	104600	35889541	1402	1402	1402	1402	0
538	20231213	104500	35889541	1402	1402	1402	1402	0
539	20231213	104400	35889541	1402	1402	1402	1402	0
540	20231213	104300	35889541	1402	1402	1402	1402	0
541	20231213	104200	35889541	1402	1402	1402	1402	0
542	20231213	104100	35889541	1402	1402	1402	1402	0
543	20231213	104000	35889541	1402	1402	1402	1402	0
544	20231213	103900	35889541	1402	1402	1402	1402	0
545	20231213	103800	35889541	1402	1402	1402	1402	0
546	20231213	103700	35889541	1402	1402	1402	1402	53
547	20231213	103600	35815235	1402	1402	1402	1402	47
548	20231213	103500	35749341	1401	1394	1401	1394	952
549	20231213	103400	34416058	1401	1401	1401	1401	0
550	20231213	103300	34416058	1401	1401	1401	1401	0
551	20231213	103200	34416058	1401	1401	1401	1401	0
552	20231213	103100	34416058	1401	1401	1401	1401	0
553	20231213	103000	34416058	1401	1401	1401	1401	0
554	20231213	102900	34416058	1401	1401	1401	1401	0
555	20231213	102800	34416058	1401	1401	1401	1401	60
556	20231213	102700	34331998	1401	1401	1401	1401	635
557	20231213	102600	33442363	1401	1401	1401	1401	0
558	20231213	102500	33442363	1401	1401	1401	1401	0
559	20231213	102400	33442363	1401	1401	1401	1401	0
560	20231213	102300	33442363	1401	1401	1401	1401	0
561	20231213	102200	33442363	1401	1401	1401	1401	0
562	20231213	102100	33442363	1401	1401	1401	1401	0
563	20231213	102000	33442363	1401	1401	1401	1401	0
564	20231213	101900	33442363	1401	1401	1401	1401	46
565	20231213	101800	33377917	1401	1401	1401	1401	50
566	20231213	101700	33307867	1401	1401	1401	1401	89
567	20231213	101600	33183178	1401	1401	1401	1401	1
568	20231213	101500	33181777	1401	1393	1401	1392	68
569	20231213	101400	33087109	1396	1396	1396	1396	0
570	20231213	101300	33087109	1396	1396	1396	1396	29
571	20231213	101200	33046625	1396	1396	1396	1396	10
572	20231213	101100	33032665	1396	1396	1396	1396	19
573	20231213	101000	33006141	1396	1396	1396	1396	0
574	20231213	100900	33006141	1396	1396	1396	1396	0
575	20231213	100800	33006141	1396	1396	1396	1396	0
576	20231213	100700	33006141	1396	1396	1396	1396	0
577	20231213	100600	33006141	1396	1396	1396	1396	10
578	20231213	100500	32992181	1396	1396	1396	1396	0
579	20231213	100400	32992181	1396	1396	1396	1396	0
580	20231213	100300	32992181	1396	1395	1396	1395	439
581	20231213	100200	32379775	1395	1395	1395	1395	115
582	20231213	100100	32219350	1391	1391	1391	1391	0
583	20231213	100000	32219350	1391	1391	1391	1391	0
584	20231213	095900	32219350	1391	1391	1391	1391	1
585	20231213	095800	32217959	1390	1390	1390	1390	0
586	20231213	095700	32217959	1390	1390	1390	1390	0
587	20231213	095600	32217959	1390	1391	1391	1390	1001
588	20231213	095500	30826042	1391	1391	1391	1391	67
589	20231213	095400	30732845	1391	1391	1391	1391	0
590	20231213	095300	30732845	1391	1391	1391	1391	0
591	20231213	095200	30732845	1391	1394	1394	1391	2282
592	20231213	095100	27556264	1395	1398	1398	1395	5995
593	20231213	095000	19187448	1404	1404	1404	1404	1
594	20231213	094900	19186044	1399	1399	1399	1399	11
595	20231213	094800	19170655	1400	1400	1400	1400	0
596	20231213	094700	19170655	1400	1400	1400	1400	315
597	20231213	094600	18729655	1400	1400	1400	1400	44
598	20231213	094500	18668055	1400	1406	1406	1400	946
599	20231213	094400	17343269	1406	1406	1406	1406	0
600	20231213	094300	17343269	1406	1406	1406	1406	355
601	20231213	094200	16844139	1407	1406	1407	1406	356
602	20231213	094100	16343348	1407	1407	1407	1407	0
603	20231213	094000	16343348	1407	1407	1407	1407	10
604	20231213	093900	16329278	1407	1407	1407	1407	7
605	20231213	093800	16319429	1407	1407	1407	1407	0
606	20231213	093700	16319429	1407	1400	1407	1396	1001
607	20231213	093600	14920181	1400	1405	1405	1400	207
608	20231213	093500	14630015	1403	1402	1407	1401	98
609	20231213	093400	14492596	1402	1402	1402	1402	100
610	20231213	093300	14352396	1407	1407	1407	1407	0
611	20231213	093200	14352396	1407	1407	1407	1407	0
612	20231213	093100	14352396	1407	1407	1407	1407	0
613	20231213	093000	14352396	1407	1407	1407	1407	10
614	20231213	092900	14338326	1408	1404	1408	1404	300
615	20231213	092800	13916334	1401	1401	1401	1401	0
616	20231213	092700	13916334	1401	1401	1401	1401	0
617	20231213	092600	13916334	1401	1403	1403	1401	154
618	20231213	092500	13700375	1404	1406	1406	1404	419
619	20231213	092400	13111783	1405	1405	1405	1405	0
620	20231213	092300	13111783	1405	1405	1405	1405	0
621	20231213	092200	13111783	1405	1405	1405	1405	140
622	20231213	092100	12915083	1405	1405	1405	1405	0
623	20231213	092000	12915083	1405	1405	1405	1405	37
624	20231213	091900	12863098	1405	1405	1405	1405	1
625	20231213	091800	12861693	1405	1405	1405	1405	600
626	20231213	091700	12018693	1405	1405	1405	1405	39
627	20231213	091600	11963898	1405	1405	1405	1405	44
628	20231213	091500	11902078	1405	1405	1405	1405	94
629	20231213	091400	11770008	1405	1407	1407	1405	92
630	20231213	091300	11640746	1405	1404	1405	1404	50
631	20231213	091200	11570497	1405	1405	1405	1405	0
632	20231213	091100	11570497	1405	1405	1405	1405	1
633	20231213	091000	11569092	1393	1394	1394	1393	51
634	20231213	090900	11497999	1392	1392	1392	1392	0
635	20231213	090800	11497999	1392	1392	1392	1392	0
636	20231213	090700	11497999	1392	1392	1392	1392	30
637	20231213	090600	11456239	1392	1392	1392	1392	0
638	20231213	090500	11456239	1392	1391	1393	1391	183
639	20231213	090400	11201551	1406	1407	1407	1406	6007
640	20231213	090300	2755455	1407	1407	1407	1407	46
641	20231213	090200	2690733	1410	1410	1410	1410	1000
642	20231213	090100	1280733	1410	1410	1410	1410	0
643	20231213	090000	1280733	1410	1406	1410	1406	842