KissMeData/073560/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194700	134674051	1523	1523	1523	1523	748
3	20231214	194600	134674051	1523	1523	1523	1523	0
4	20231214	194500	134674051	1523	1523	1523	1523	0
5	20231214	194400	134674051	1523	1523	1523	1523	0
6	20231214	194300	134674051	1523	1523	1523	1523	0
7	20231214	194200	134674051	1523	1523	1523	1523	0
8	20231214	194100	134674051	1523	1523	1523	1523	0
9	20231214	194000	134674051	1523	1523	1523	1523	0
10	20231214	193900	134674051	1523	1523	1523	1523	0
11	20231214	193800	134674051	1523	1523	1523	1523	0
12	20231214	193700	134674051	1523	1523	1523	1523	0
13	20231214	193600	134674051	1523	1523	1523	1523	0
14	20231214	193500	134674051	1523	1523	1523	1523	0
15	20231214	193400	134674051	1523	1523	1523	1523	0
16	20231214	193300	134674051	1523	1523	1523	1523	0
17	20231214	193200	134674051	1523	1523	1523	1523	0
18	20231214	193100	134674051	1523	1523	1523	1523	0
19	20231214	193000	134674051	1523	1523	1523	1523	0
20	20231214	192900	134674051	1523	1523	1523	1523	0
21	20231214	192800	134674051	1523	1523	1523	1523	0
22	20231214	192700	134674051	1523	1523	1523	1523	0
23	20231214	192600	134674051	1523	1523	1523	1523	0
24	20231214	192500	134674051	1523	1523	1523	1523	0
25	20231214	192400	134674051	1523	1523	1523	1523	0
26	20231214	192300	134674051	1523	1523	1523	1523	0
27	20231214	192200	134674051	1523	1523	1523	1523	0
28	20231214	192100	134674051	1523	1523	1523	1523	0
29	20231214	192000	134674051	1523	1523	1523	1523	0
30	20231214	191900	134674051	1523	1523	1523	1523	0
31	20231214	191800	134674051	1523	1523	1523	1523	0
32	20231214	191700	134674051	1523	1523	1523	1523	748
33	20231214	191600	134674051	1523	1523	1523	1523	0
34	20231214	191500	134674051	1523	1523	1523	1523	0
35	20231214	191400	134674051	1523	1523	1523	1523	0
36	20231214	191300	134674051	1523	1523	1523	1523	0
37	20231214	191200	134674051	1523	1523	1523	1523	0
38	20231214	191100	134674051	1523	1523	1523	1523	0
39	20231214	191000	134674051	1523	1523	1523	1523	0
40	20231214	190900	134674051	1523	1523	1523	1523	0
41	20231214	190800	134674051	1523	1523	1523	1523	0
42	20231214	190700	134674051	1523	1523	1523	1523	0
43	20231214	190600	134674051	1523	1523	1523	1523	0
44	20231214	190500	134674051	1523	1523	1523	1523	0
45	20231214	190400	134674051	1523	1523	1523	1523	0
46	20231214	190300	134674051	1523	1523	1523	1523	0
47	20231214	190200	134674051	1523	1523	1523	1523	0
48	20231214	190100	134674051	1523	1523	1523	1523	0
49	20231214	190000	134674051	1523	1523	1523	1523	0
50	20231214	185900	134674051	1523	1523	1523	1523	0
51	20231214	185800	134674051	1523	1523	1523	1523	0
52	20231214	185700	134674051	1523	1523	1523	1523	0
53	20231214	185600	134674051	1523	1523	1523	1523	0
54	20231214	185500	134674051	1523	1523	1523	1523	0
55	20231214	185400	134674051	1523	1523	1523	1523	0
56	20231214	185300	134674051	1523	1523	1523	1523	0
57	20231214	185200	134674051	1523	1523	1523	1523	0
58	20231214	185100	134674051	1523	1523	1523	1523	0
59	20231214	185000	134674051	1523	1523	1523	1523	0
60	20231214	184900	134674051	1523	1523	1523	1523	0
61	20231214	184800	134674051	1523	1523	1523	1523	0
62	20231214	184700	134674051	1523	1523	1523	1523	748
63	20231214	184600	134674051	1523	1523	1523	1523	0
64	20231214	184500	134674051	1523	1523	1523	1523	0
65	20231214	184400	134674051	1523	1523	1523	1523	0
66	20231214	184300	134674051	1523	1523	1523	1523	0
67	20231214	184200	134674051	1523	1523	1523	1523	0
68	20231214	184100	134674051	1523	1523	1523	1523	0
69	20231214	184000	134674051	1523	1523	1523	1523	0
70	20231214	183900	134674051	1523	1523	1523	1523	0
71	20231214	183800	134674051	1523	1523	1523	1523	0
72	20231214	183700	134674051	1523	1523	1523	1523	0
73	20231214	183600	134674051	1523	1523	1523	1523	0
74	20231214	183500	134674051	1523	1523	1523	1523	0
75	20231214	183400	134674051	1523	1523	1523	1523	0
76	20231214	183300	134674051	1523	1523	1523	1523	0
77	20231214	183200	134674051	1523	1523	1523	1523	0
78	20231214	183100	134674051	1523	1523	1523	1523	0
79	20231214	183000	134674051	1523	1523	1523	1523	0
80	20231214	182900	134674051	1523	1523	1523	1523	0
81	20231214	182800	134674051	1523	1523	1523	1523	0
82	20231214	182700	134674051	1523	1523	1523	1523	0
83	20231214	182600	134674051	1523	1523	1523	1523	0
84	20231214	182500	134674051	1523	1523	1523	1523	0
85	20231214	182400	134674051	1523	1523	1523	1523	0
86	20231214	182300	134674051	1523	1523	1523	1523	0
87	20231214	182200	134674051	1523	1523	1523	1523	0
88	20231214	182100	134674051	1523	1523	1523	1523	0
89	20231214	182000	134674051	1523	1523	1523	1523	0
90	20231214	181900	134674051	1523	1523	1523	1523	0
91	20231214	181800	134674051	1523	1523	1523	1523	0
92	20231214	181700	134674051	1523	1523	1523	1523	748
93	20231214	181600	134674051	1523	1523	1523	1523	0
94	20231214	181500	134674051	1523	1523	1523	1523	0
95	20231214	181400	134674051	1523	1523	1523	1523	0
96	20231214	181300	134674051	1523	1523	1523	1523	0
97	20231214	181200	134674051	1523	1523	1523	1523	0
98	20231214	181100	134674051	1523	1523	1523	1523	0
99	20231214	181000	134674051	1523	1523	1523	1523	0
100	20231214	180900	134674051	1523	1523	1523	1523	0
101	20231214	180800	134674051	1523	1523	1523	1523	0
102	20231214	180700	134674051	1523	1523	1523	1523	0
103	20231214	180600	134674051	1523	1523	1523	1523	0
104	20231214	180500	134674051	1523	1523	1523	1523	0
105	20231214	180400	134674051	1523	1523	1523	1523	0
106	20231214	180300	134674051	1523	1523	1523	1523	0
107	20231214	180200	134674051	1523	1523	1523	1523	0
108	20231214	180100	134674051	1523	1523	1523	1523	0
109	20231214	180000	134674051	1523	1523	1523	1523	0
110	20231214	175900	134674051	1523	1523	1523	1523	0
111	20231214	175800	134674051	1523	1523	1523	1523	0
112	20231214	175700	134674051	1523	1523	1523	1523	0
113	20231214	175600	134674051	1523	1523	1523	1523	0
114	20231214	175500	134674051	1523	1523	1523	1523	0
115	20231214	175400	134674051	1523	1523	1523	1523	0
116	20231214	175300	134674051	1523	1523	1523	1523	0
117	20231214	175200	134674051	1523	1523	1523	1523	0
118	20231214	175100	134674051	1523	1523	1523	1523	0
119	20231214	175000	134674051	1523	1523	1523	1523	0
120	20231214	174900	134674051	1523	1523	1523	1523	0
121	20231214	174800	134674051	1523	1523	1523	1523	0
122	20231214	174700	134674051	1523	1523	1523	1523	748
123	20231214	174600	134674051	1523	1523	1523	1523	0
124	20231214	174500	134674051	1523	1523	1523	1523	0
125	20231214	174400	134674051	1523	1523	1523	1523	0
126	20231214	174300	134674051	1523	1523	1523	1523	0
127	20231214	174200	134674051	1523	1523	1523	1523	0
128	20231214	174100	134674051	1523	1523	1523	1523	0
129	20231214	174000	134674051	1523	1523	1523	1523	0
130	20231214	173900	134674051	1523	1523	1523	1523	0
131	20231214	173800	134674051	1523	1523	1523	1523	0
132	20231214	173700	134674051	1523	1523	1523	1523	0
133	20231214	173600	134674051	1523	1523	1523	1523	0
134	20231214	173500	134674051	1523	1523	1523	1523	0
135	20231214	173400	134674051	1523	1523	1523	1523	0
136	20231214	173300	134674051	1523	1523	1523	1523	0
137	20231214	173200	134674051	1523	1523	1523	1523	0
138	20231214	173100	134674051	1523	1523	1523	1523	0
139	20231214	173000	134674051	1523	1523	1523	1523	0
140	20231214	172900	134674051	1523	1523	1523	1523	0
141	20231214	172800	134674051	1523	1523	1523	1523	0
142	20231214	172700	134674051	1523	1523	1523	1523	0
143	20231214	172600	134674051	1523	1523	1523	1523	0
144	20231214	172500	134674051	1523	1523	1523	1523	0
145	20231214	172400	134674051	1523	1523	1523	1523	0
146	20231214	172300	134674051	1523	1523	1523	1523	0
147	20231214	172200	134674051	1523	1523	1523	1523	0
148	20231214	172100	134674051	1523	1523	1523	1523	0
149	20231214	172000	134674051	1523	1523	1523	1523	0
150	20231214	171900	134674051	1523	1523	1523	1523	0
151	20231214	171800	134674051	1523	1523	1523	1523	0
152	20231214	171700	134674051	1523	1523	1523	1523	748
153	20231214	171600	134674051	1523	1523	1523	1523	0
154	20231214	171500	134674051	1523	1523	1523	1523	0
155	20231214	171400	134674051	1523	1523	1523	1523	0
156	20231214	171300	134674051	1523	1523	1523	1523	0
157	20231214	171200	134674051	1523	1523	1523	1523	0
158	20231214	171100	134674051	1523	1523	1523	1523	0
159	20231214	171000	134674051	1523	1523	1523	1523	0
160	20231214	170900	134674051	1523	1523	1523	1523	0
161	20231214	170800	134674051	1523	1523	1523	1523	0
162	20231214	170700	134674051	1523	1523	1523	1523	0
163	20231214	170600	134674051	1523	1523	1523	1523	0
164	20231214	170500	134674051	1523	1523	1523	1523	0
165	20231214	170400	134674051	1523	1523	1523	1523	0
166	20231214	170300	134674051	1523	1523	1523	1523	0
167	20231214	170200	134674051	1523	1523	1523	1523	0
168	20231214	170100	134674051	1523	1523	1523	1523	0
169	20231214	170000	134674051	1523	1523	1523	1523	0
170	20231214	165900	134674051	1523	1523	1523	1523	0
171	20231214	165800	134674051	1523	1523	1523	1523	0
172	20231214	165700	134674051	1523	1523	1523	1523	0
173	20231214	165600	134674051	1523	1523	1523	1523	0
174	20231214	165500	134674051	1523	1523	1523	1523	0
175	20231214	165400	134674051	1523	1523	1523	1523	0
176	20231214	165300	134674051	1523	1523	1523	1523	0
177	20231214	165200	134674051	1523	1523	1523	1523	0
178	20231214	165100	134674051	1523	1523	1523	1523	0
179	20231214	165000	134674051	1523	1523	1523	1523	0
180	20231214	164900	134674051	1523	1523	1523	1523	0
181	20231214	164800	134674051	1523	1523	1523	1523	0
182	20231214	164700	134674051	1523	1523	1523	1523	748
183	20231214	164600	134674051	1523	1523	1523	1523	0
184	20231214	164500	134674051	1523	1523	1523	1523	0
185	20231214	164400	134674051	1523	1523	1523	1523	0
186	20231214	164300	134674051	1523	1523	1523	1523	0
187	20231214	164200	134674051	1523	1523	1523	1523	0
188	20231214	164100	134674051	1523	1523	1523	1523	0
189	20231214	164000	134674051	1523	1523	1523	1523	0
190	20231214	163900	134674051	1523	1523	1523	1523	0
191	20231214	163800	134674051	1523	1523	1523	1523	0
192	20231214	163700	134674051	1523	1523	1523	1523	0
193	20231214	163600	134674051	1523	1523	1523	1523	0
194	20231214	163500	134674051	1523	1523	1523	1523	0
195	20231214	163400	134674051	1523	1523	1523	1523	0
196	20231214	163300	134674051	1523	1523	1523	1523	0
197	20231214	163200	134674051	1523	1523	1523	1523	0
198	20231214	163100	134674051	1523	1523	1523	1523	0
199	20231214	163000	134674051	1523	1523	1523	1523	0
200	20231214	162900	134674051	1523	1523	1523	1523	0
201	20231214	162800	134674051	1523	1523	1523	1523	0
202	20231214	162700	134674051	1523	1523	1523	1523	0
203	20231214	162600	134674051	1523	1523	1523	1523	0
204	20231214	162500	134674051	1523	1523	1523	1523	0
205	20231214	162400	134674051	1523	1523	1523	1523	0
206	20231214	162300	134674051	1523	1523	1523	1523	0
207	20231214	162200	134674051	1523	1523	1523	1523	0
208	20231214	162100	134674051	1523	1523	1523	1523	0
209	20231214	162000	134674051	1523	1523	1523	1523	0
210	20231214	161900	134674051	1523	1523	1523	1523	0
211	20231214	161800	134674051	1523	1523	1523	1523	0
212	20231214	161700	134674051	1523	1523	1523	1523	748
213	20231214	161600	134674051	1523	1523	1523	1523	0
214	20231214	161500	134674051	1523	1523	1523	1523	0
215	20231214	161400	134674051	1523	1523	1523	1523	0
216	20231214	161300	134674051	1523	1523	1523	1523	0
217	20231214	161200	134674051	1523	1523	1523	1523	0
218	20231214	161100	134674051	1523	1523	1523	1523	0
219	20231214	161000	134674051	1523	1523	1523	1523	0
220	20231214	160900	134674051	1523	1523	1523	1523	0
221	20231214	160800	134674051	1523	1523	1523	1523	0
222	20231214	160700	134674051	1523	1523	1523	1523	0
223	20231214	160600	134674051	1523	1523	1523	1523	0
224	20231214	160500	134674051	1523	1523	1523	1523	0
225	20231214	160400	134674051	1523	1523	1523	1523	0
226	20231214	160300	134674051	1523	1523	1523	1523	0
227	20231214	160200	134674051	1523	1523	1523	1523	0
228	20231214	160100	134674051	1523	1523	1523	1523	0
229	20231214	160000	134674051	1523	1523	1523	1523	0
230	20231214	155900	134674051	1523	1523	1523	1523	0
231	20231214	155800	134674051	1523	1523	1523	1523	0
232	20231214	155700	134674051	1523	1523	1523	1523	0
233	20231214	155600	134674051	1523	1523	1523	1523	0
234	20231214	155500	134674051	1523	1523	1523	1523	0
235	20231214	155400	134674051	1523	1523	1523	1523	0
236	20231214	155300	134674051	1523	1523	1523	1523	0
237	20231214	155200	134674051	1523	1523	1523	1523	0
238	20231214	155100	134674051	1523	1523	1523	1523	0
239	20231214	155000	134674051	1523	1523	1523	1523	0
240	20231214	154900	134674051	1523	1523	1523	1523	0
241	20231214	154800	134674051	1523	1523	1523	1523	0
242	20231214	154700	134674051	1523	1523	1523	1523	748
243	20231214	154600	134674051	1523	1523	1523	1523	0
244	20231214	154500	134674051	1523	1523	1523	1523	0
245	20231214	154400	134674051	1523	1523	1523	1523	0
246	20231214	154300	134674051	1523	1523	1523	1523	0
247	20231214	154200	134674051	1523	1523	1523	1523	0
248	20231214	154100	134674051	1523	1523	1523	1523	0
249	20231214	154000	134674051	1523	1523	1523	1523	0
250	20231214	153900	134674051	1523	1523	1523	1523	0
251	20231214	153800	134674051	1523	1523	1523	1523	0
252	20231214	153700	134674051	1523	1523	1523	1523	0
253	20231214	153600	134674051	1523	1523	1523	1523	0
254	20231214	153500	134674051	1523	1523	1523	1523	0
255	20231214	153400	134674051	1523	1523	1523	1523	0
256	20231214	153300	134674051	1523	1523	1523	1523	0
257	20231214	153200	134674051	1523	1523	1523	1523	0
258	20231214	153100	134674051	1523	1523	1523	1523	0
259	20231214	153000	134674051	1523	1523	1523	1523	748
260	20231214	152900	133534847	1526	1526	1526	1526	0
261	20231214	152800	133534847	1526	1526	1526	1526	0
262	20231214	152700	133534847	1526	1526	1526	1526	0
263	20231214	152600	133534847	1526	1526	1526	1526	0
264	20231214	152500	133534847	1526	1526	1526	1526	0
265	20231214	152400	133534847	1526	1526	1526	1526	0
266	20231214	152300	133534847	1526	1526	1526	1526	0
267	20231214	152200	133534847	1526	1526	1526	1526	0
268	20231214	152100	133534847	1526	1526	1526	1526	0
269	20231214	152000	133534847	1526	1526	1526	1526	0
270	20231214	151900	133534847	1526	1518	1526	1518	250
271	20231214	151800	133154253	1525	1518	1525	1518	1712
272	20231214	151700	130551762	1520	1520	1520	1520	0
273	20231214	151600	130551762	1520	1520	1520	1520	0
274	20231214	151500	130551762	1520	1520	1520	1520	0
275	20231214	151400	130551762	1520	1519	1520	1519	900
276	20231214	151300	129183779	1519	1517	1519	1517	164
277	20231214	151200	128934981	1518	1518	1518	1518	0
278	20231214	151100	128934981	1518	1518	1518	1518	1115
279	20231214	151000	127242411	1518	1518	1518	1518	0
280	20231214	150900	127242411	1518	1518	1518	1518	3
281	20231214	150800	127237857	1518	1517	1518	1517	289
282	20231214	150700	126799443	1517	1517	1517	1517	4000
283	20231214	150600	120731443	1516	1516	1516	1516	600
284	20231214	150500	119821843	1515	1516	1516	1515	3180
285	20231214	150400	115003910	1516	1516	1516	1516	767
286	20231214	150300	113841138	1516	1516	1516	1516	0
287	20231214	150200	113841138	1516	1516	1516	1516	0
288	20231214	150100	113841138	1516	1516	1516	1516	1000
289	20231214	150000	112325138	1516	1516	1516	1516	0
290	20231214	145900	112325138	1516	1516	1516	1516	3000
291	20231214	145800	107777138	1516	1516	1516	1516	0
292	20231214	145700	107777138	1516	1516	1516	1516	0
293	20231214	145600	107777138	1516	1516	1516	1516	0
294	20231214	145500	107777138	1516	1516	1516	1516	0
295	20231214	145400	107777138	1516	1516	1516	1516	331
296	20231214	145300	107275342	1516	1516	1516	1516	100
297	20231214	145200	107123742	1516	1516	1516	1516	42
298	20231214	145100	107060070	1516	1516	1516	1516	0
299	20231214	145000	107060070	1516	1516	1516	1516	0
300	20231214	144900	107060070	1516	1516	1516	1516	0
301	20231214	144800	107060070	1516	1516	1516	1516	50
302	20231214	144700	106984270	1516	1516	1516	1516	38
303	20231214	144600	106926662	1516	1516	1516	1516	0
304	20231214	144500	106926662	1516	1516	1516	1516	666
305	20231214	144400	105917006	1516	1516	1516	1516	0
306	20231214	144300	105917006	1516	1516	1516	1516	0
307	20231214	144200	105917006	1516	1516	1516	1516	0
308	20231214	144100	105917006	1516	1516	1516	1516	0
309	20231214	144000	105917006	1516	1516	1516	1516	0
310	20231214	143900	105917006	1516	1516	1516	1516	3934
311	20231214	143800	99953062	1517	1517	1517	1517	0
312	20231214	143700	99953062	1517	1517	1517	1517	0
313	20231214	143600	99953062	1517	1517	1517	1517	6
314	20231214	143500	99943960	1517	1517	1517	1517	12
315	20231214	143400	99925756	1517	1517	1517	1517	0
316	20231214	143300	99925756	1517	1517	1517	1517	1
317	20231214	143200	99924239	1516	1516	1516	1516	0
318	20231214	143100	99924239	1516	1516	1516	1516	0
319	20231214	143000	99924239	1516	1516	1516	1516	0
320	20231214	142900	99924239	1516	1516	1516	1516	1716
321	20231214	142800	97322783	1517	1517	1517	1517	0
322	20231214	142700	97322783	1517	1517	1517	1517	0
323	20231214	142600	97322783	1517	1517	1517	1517	70
324	20231214	142500	97216593	1517	1517	1517	1517	290
325	20231214	142400	96776663	1517	1517	1517	1517	70
326	20231214	142300	96670473	1517	1517	1517	1517	0
327	20231214	142200	96670473	1517	1517	1517	1517	0
328	20231214	142100	96670473	1517	1517	1517	1517	0
329	20231214	142000	96670473	1517	1517	1517	1517	0
330	20231214	141900	96670473	1517	1517	1517	1517	0
331	20231214	141800	96670473	1517	1517	1517	1517	30
332	20231214	141700	96624963	1518	1518	1518	1518	0
333	20231214	141600	96624963	1518	1518	1518	1518	0
334	20231214	141500	96624963	1518	1518	1518	1518	0
335	20231214	141400	96624963	1518	1518	1518	1518	0
336	20231214	141300	96624963	1518	1518	1518	1518	0
337	20231214	141200	96624963	1518	1518	1518	1518	1
338	20231214	141100	96623445	1518	1518	1518	1518	0
339	20231214	141000	96623445	1518	1518	1518	1518	0
340	20231214	140900	96623445	1518	1518	1518	1518	15
341	20231214	140800	96600675	1517	1517	1517	1517	0
342	20231214	140700	96600675	1517	1517	1517	1517	400
343	20231214	140600	95993875	1517	1517	1517	1517	1115
344	20231214	140500	94302420	1518	1518	1518	1518	5
345	20231214	140400	94294830	1518	1518	1518	1518	168
346	20231214	140300	94039806	1519	1519	1519	1519	0
347	20231214	140200	94039806	1519	1519	1519	1519	0
348	20231214	140100	94039806	1519	1519	1519	1519	1
349	20231214	140000	94038287	1518	1518	1518	1518	30
350	20231214	135900	93992747	1518	1518	1518	1518	57
351	20231214	135800	93906221	1518	1518	1518	1518	0
352	20231214	135700	93906221	1518	1518	1518	1518	0
353	20231214	135600	93906221	1518	1518	1518	1518	0
354	20231214	135500	93906221	1518	1518	1518	1518	0
355	20231214	135400	93906221	1518	1518	1518	1518	10
356	20231214	135300	93891041	1518	1517	1519	1517	195
357	20231214	135200	93594981	1517	1517	1517	1517	0
358	20231214	135100	93594981	1517	1517	1517	1517	0
359	20231214	135000	93594981	1517	1517	1517	1517	0
360	20231214	134900	93594981	1517	1517	1517	1517	0
361	20231214	134800	93594981	1517	1517	1517	1517	175
362	20231214	134700	93329506	1517	1517	1517	1517	500
363	20231214	134600	92571006	1517	1517	1517	1517	0
364	20231214	134500	92571006	1517	1517	1517	1517	0
365	20231214	134400	92571006	1517	1517	1517	1517	0
366	20231214	134300	92571006	1517	1517	1517	1517	0
367	20231214	134200	92571006	1517	1517	1517	1517	1201
368	20231214	134100	90749089	1517	1517	1517	1517	0
369	20231214	134000	90749089	1517	1517	1517	1517	6
370	20231214	133900	90739987	1517	1517	1517	1517	0
371	20231214	133800	90739987	1517	1517	1517	1517	2
372	20231214	133700	90736953	1517	1517	1517	1517	73
373	20231214	133600	90626212	1517	1517	1517	1517	0
374	20231214	133500	90626212	1517	1517	1517	1517	0
375	20231214	133400	90626212	1517	1517	1517	1517	0
376	20231214	133300	90626212	1517	1517	1517	1517	1
377	20231214	133200	90624695	1517	1517	1517	1517	0
378	20231214	133100	90624695	1517	1517	1517	1517	0
379	20231214	133000	90624695	1517	1517	1517	1517	0
380	20231214	132900	90624695	1517	1517	1517	1517	0
381	20231214	132800	90624695	1517	1517	1517	1517	0
382	20231214	132700	90624695	1517	1517	1517	1517	8
383	20231214	132600	90612559	1517	1517	1517	1517	1
384	20231214	132500	90611042	1515	1515	1515	1515	0
385	20231214	132400	90611042	1515	1515	1515	1515	0
386	20231214	132300	90611042	1515	1515	1515	1515	0
387	20231214	132200	90611042	1515	1515	1515	1515	0
388	20231214	132100	90611042	1515	1515	1515	1515	0
389	20231214	132000	90611042	1515	1515	1515	1515	50
390	20231214	131900	90535292	1515	1515	1515	1515	0
391	20231214	131800	90535292	1515	1515	1515	1515	0
392	20231214	131700	90535292	1515	1515	1515	1515	0
393	20231214	131600	90535292	1515	1515	1515	1515	0
394	20231214	131500	90535292	1515	1515	1515	1515	0
395	20231214	131400	90535292	1515	1515	1515	1515	100
396	20231214	131300	90383792	1517	1517	1517	1517	0
397	20231214	131200	90383792	1517	1517	1517	1517	0
398	20231214	131100	90383792	1517	1517	1517	1517	0
399	20231214	131000	90383792	1517	1517	1517	1517	0
400	20231214	130900	90383792	1517	1517	1517	1517	0
401	20231214	130800	90383792	1517	1517	1517	1517	0
402	20231214	130700	90383792	1517	1517	1517	1517	0
403	20231214	130600	90383792	1517	1517	1517	1517	0
404	20231214	130500	90383792	1517	1517	1517	1517	1
405	20231214	130400	90382275	1515	1515	1515	1515	0
406	20231214	130300	90382275	1515	1515	1515	1515	0
407	20231214	130200	90382275	1515	1515	1515	1515	0
408	20231214	130100	90382275	1515	1514	1515	1514	280
409	20231214	130000	89958175	1515	1516	1516	1515	2619
410	20231214	125900	85990290	1516	1516	1516	1516	202
411	20231214	125800	85684058	1516	1516	1516	1516	290
412	20231214	125700	85244418	1517	1517	1517	1517	1
413	20231214	125600	85242901	1516	1516	1516	1516	0
414	20231214	125500	85242901	1516	1516	1516	1516	10
415	20231214	125400	85227741	1516	1516	1516	1516	30
416	20231214	125300	85182261	1515	1515	1515	1515	0
417	20231214	125200	85182261	1515	1515	1515	1515	0
418	20231214	125100	85182261	1515	1515	1515	1515	0
419	20231214	125000	85182261	1515	1515	1515	1515	0
420	20231214	124900	85182261	1515	1516	1516	1515	1633
421	20231214	124800	82707249	1516	1516	1516	1516	0
422	20231214	124700	82707249	1516	1516	1516	1516	0
423	20231214	124600	82707249	1516	1516	1516	1516	0
424	20231214	124500	82707249	1516	1516	1516	1516	0
425	20231214	124400	82707249	1516	1516	1516	1516	0
426	20231214	124300	82707249	1516	1516	1516	1516	0
427	20231214	124200	82707249	1516	1516	1516	1516	0
428	20231214	124100	82707249	1516	1516	1516	1516	18
429	20231214	124000	82679961	1517	1517	1517	1517	5
430	20231214	123900	82672376	1515	1515	1515	1515	0
431	20231214	123800	82672376	1515	1515	1515	1515	0
432	20231214	123700	82672376	1515	1515	1515	1515	486
433	20231214	123600	81936086	1516	1516	1516	1516	0
434	20231214	123500	81936086	1516	1516	1516	1516	0
435	20231214	123400	81936086	1516	1516	1516	1516	0
436	20231214	123300	81936086	1516	1516	1516	1516	239
437	20231214	123200	81573762	1516	1516	1516	1516	0
438	20231214	123100	81573762	1516	1516	1516	1516	0
439	20231214	123000	81573762	1516	1516	1516	1516	0
440	20231214	122900	81573762	1516	1516	1516	1516	0
441	20231214	122800	81573762	1516	1516	1516	1516	0
442	20231214	122700	81573762	1516	1516	1516	1516	0
443	20231214	122600	81573762	1516	1516	1516	1516	83
444	20231214	122500	81447934	1516	1516	1516	1516	0
445	20231214	122400	81447934	1516	1516	1516	1516	0
446	20231214	122300	81447934	1516	1516	1516	1516	0
447	20231214	122200	81447934	1516	1516	1516	1516	30
448	20231214	122100	81402454	1516	1516	1516	1516	0
449	20231214	122000	81402454	1516	1516	1516	1516	2
450	20231214	121900	81399422	1516	1516	1516	1516	0
451	20231214	121800	81399422	1516	1516	1516	1516	2
452	20231214	121700	81396390	1516	1516	1516	1516	0
453	20231214	121600	81396390	1516	1516	1516	1516	10
454	20231214	121500	81381230	1516	1516	1516	1516	0
455	20231214	121400	81381230	1516	1516	1516	1516	0
456	20231214	121300	81381230	1516	1516	1516	1516	10
457	20231214	121200	81366070	1516	1516	1516	1516	0
458	20231214	121100	81366070	1516	1516	1516	1516	0
459	20231214	121000	81366070	1516	1516	1516	1516	0
460	20231214	120900	81366070	1516	1516	1516	1516	0
461	20231214	120800	81366070	1516	1516	1516	1516	0
462	20231214	120700	81366070	1516	1516	1516	1516	2
463	20231214	120600	81363038	1516	1516	1516	1516	0
464	20231214	120500	81363038	1516	1516	1516	1516	0
465	20231214	120400	81363038	1516	1516	1516	1516	0
466	20231214	120300	81363038	1516	1516	1516	1516	0
467	20231214	120200	81363038	1516	1516	1516	1516	0
468	20231214	120100	81363038	1516	1516	1516	1516	0
469	20231214	120000	81363038	1516	1516	1516	1516	0
470	20231214	115900	81363038	1516	1516	1516	1516	0
471	20231214	115800	81363038	1516	1516	1516	1516	165
472	20231214	115700	81112898	1516	1516	1516	1516	0
473	20231214	115600	81112898	1516	1516	1516	1516	14
474	20231214	115500	81091674	1516	1516	1516	1516	0
475	20231214	115400	81091674	1516	1516	1516	1516	300
476	20231214	115300	80636874	1515	1515	1515	1515	0
477	20231214	115200	80636874	1515	1515	1515	1515	0
478	20231214	115100	80636874	1515	1515	1515	1515	118
479	20231214	115000	80458104	1515	1515	1515	1515	0
480	20231214	114900	80458104	1515	1515	1515	1515	66
481	20231214	114800	80358114	1515	1515	1515	1515	0
482	20231214	114700	80358114	1515	1515	1515	1515	0
483	20231214	114600	80358114	1515	1515	1515	1515	0
484	20231214	114500	80358114	1515	1515	1515	1515	0
485	20231214	114400	80358114	1515	1515	1515	1515	0
486	20231214	114300	80358114	1515	1515	1515	1515	0
487	20231214	114200	80358114	1515	1515	1515	1515	0
488	20231214	114100	80358114	1515	1515	1515	1515	119
489	20231214	114000	80177829	1516	1516	1516	1516	398
490	20231214	113900	79574461	1515	1515	1515	1515	0
491	20231214	113800	79574461	1515	1515	1515	1515	0
492	20231214	113700	79574461	1515	1515	1515	1515	0
493	20231214	113600	79574461	1515	1515	1515	1515	0
494	20231214	113500	79574461	1515	1515	1515	1515	700
495	20231214	113400	78513961	1515	1515	1515	1515	1
496	20231214	113300	78512446	1514	1514	1514	1514	0
497	20231214	113200	78512446	1514	1514	1514	1514	600
498	20231214	113100	77604046	1514	1514	1514	1514	0
499	20231214	113000	77604046	1514	1514	1514	1514	0
500	20231214	112900	77604046	1514	1514	1514	1514	0
501	20231214	112800	77604046	1514	1514	1514	1514	0
502	20231214	112700	77604046	1514	1514	1514	1514	0
503	20231214	112600	77604046	1514	1514	1514	1514	109
504	20231214	112500	77439020	1514	1514	1514	1514	0
505	20231214	112400	77439020	1514	1514	1514	1514	124
506	20231214	112300	77251284	1514	1514	1514	1514	500
507	20231214	112200	76494284	1514	1514	1514	1514	0
508	20231214	112100	76494284	1514	1514	1514	1514	102
509	20231214	112000	76339856	1516	1516	1516	1516	0
510	20231214	111900	76339856	1516	1515	1516	1515	500
511	20231214	111800	75581981	1514	1514	1514	1514	1598
512	20231214	111700	73162609	1514	1514	1514	1514	73
513	20231214	111600	73052087	1514	1514	1514	1514	16
514	20231214	111500	73027863	1514	1514	1514	1514	1
515	20231214	111400	73026349	1514	1514	1514	1514	100
516	20231214	111300	72874949	1514	1514	1514	1514	15
517	20231214	111200	72852239	1514	1514	1514	1514	110
518	20231214	111100	72685699	1513	1513	1513	1513	0
519	20231214	111000	72685699	1513	1513	1513	1513	500
520	20231214	110900	71929199	1513	1513	1513	1513	1000
521	20231214	110800	70416199	1514	1514	1514	1514	0
522	20231214	110700	70416199	1514	1514	1514	1514	1
523	20231214	110600	70414685	1514	1514	1514	1514	0
524	20231214	110500	70414685	1514	1514	1514	1514	4
525	20231214	110400	70408629	1513	1513	1513	1513	0
526	20231214	110300	70408629	1513	1513	1513	1513	8
527	20231214	110200	70396525	1514	1514	1514	1514	73
528	20231214	110100	70286003	1514	1514	1514	1514	38
529	20231214	110000	70228471	1514	1514	1514	1514	222
530	20231214	105900	69892363	1514	1514	1514	1514	7
531	20231214	105800	69881765	1514	1514	1514	1514	1067
532	20231214	105700	68266327	1515	1515	1515	1515	155
533	20231214	105600	68031502	1516	1516	1516	1516	10
534	20231214	105500	68016342	1516	1516	1516	1516	0
535	20231214	105400	68016342	1516	1516	1516	1516	0
536	20231214	105300	68016342	1516	1516	1516	1516	0
537	20231214	105200	68016342	1516	1516	1516	1516	108
538	20231214	105100	67852614	1516	1516	1516	1516	1
539	20231214	105000	67851098	1515	1515	1515	1515	4
540	20231214	104900	67845038	1515	1515	1515	1515	69
541	20231214	104800	67740503	1515	1515	1515	1515	0
542	20231214	104700	67740503	1515	1515	1515	1515	100
543	20231214	104600	67589003	1515	1515	1515	1515	1000
544	20231214	104500	66074003	1515	1515	1515	1515	0
545	20231214	104400	66074003	1515	1515	1515	1515	0
546	20231214	104300	66074003	1515	1515	1515	1515	0
547	20231214	104200	66074003	1515	1515	1515	1515	528
548	20231214	104100	65274083	1515	1515	1515	1515	975
549	20231214	104000	63796958	1515	1515	1515	1515	520
550	20231214	103900	63009158	1513	1513	1513	1513	0
551	20231214	103800	63009158	1513	1513	1513	1513	0
552	20231214	103700	63009158	1513	1516	1516	1513	8340
553	20231214	103600	50380275	1516	1516	1516	1516	73
554	20231214	103500	50269607	1516	1516	1516	1516	0
555	20231214	103400	50269607	1516	1516	1516	1516	526
556	20231214	103300	49472191	1516	1516	1516	1516	51
557	20231214	103200	49394875	1516	1516	1516	1516	0
558	20231214	103100	49394875	1516	1516	1516	1516	0
559	20231214	103000	49394875	1516	1516	1516	1516	0
560	20231214	102900	49394875	1516	1516	1516	1516	0
561	20231214	102800	49394875	1516	1516	1516	1516	50
562	20231214	102700	49319075	1516	1516	1516	1516	35
563	20231214	102600	49266015	1516	1516	1516	1516	1400
564	20231214	102500	47143615	1517	1517	1517	1517	40
565	20231214	102400	47082935	1517	1517	1517	1517	0
566	20231214	102300	47082935	1517	1517	1517	1517	0
567	20231214	102200	47082935	1517	1517	1517	1517	50
568	20231214	102100	47007085	1517	1517	1517	1516	1553
569	20231214	102000	44652734	1517	1517	1517	1517	18
570	20231214	101900	44625428	1517	1517	1517	1517	2
571	20231214	101800	44622394	1517	1517	1517	1517	0
572	20231214	101700	44622394	1517	1519	1519	1517	6761
573	20231214	101600	34360489	1519	1519	1519	1519	0
574	20231214	101500	34360489	1519	1519	1519	1519	116
575	20231214	101400	34184285	1520	1520	1520	1520	378
576	20231214	101300	33609725	1520	1520	1520	1520	300
577	20231214	101200	33153725	1520	1520	1520	1520	0
578	20231214	101100	33153725	1520	1520	1520	1520	14
579	20231214	101000	33132445	1520	1520	1520	1520	1
580	20231214	100900	33130925	1520	1521	1521	1520	600
581	20231214	100800	32218525	1522	1522	1522	1522	0
582	20231214	100700	32218525	1522	1523	1523	1522	102
583	20231214	100600	32063279	1523	1523	1523	1523	0
584	20231214	100500	32063279	1523	1523	1523	1523	0
585	20231214	100400	32063279	1523	1523	1523	1523	0
586	20231214	100300	32063279	1523	1523	1523	1523	132
587	20231214	100200	31862243	1525	1525	1525	1525	0
588	20231214	100100	31862243	1525	1525	1525	1525	1
589	20231214	100000	31860718	1523	1523	1523	1523	369
590	20231214	095900	31298731	1523	1523	1523	1523	0
591	20231214	095800	31298731	1523	1523	1523	1523	100
592	20231214	095700	31146431	1524	1524	1524	1524	585
593	20231214	095600	30254891	1523	1523	1523	1523	1000
594	20231214	095500	28731891	1524	1524	1524	1524	0
595	20231214	095400	28731891	1524	1525	1525	1524	777
596	20231214	095300	27547733	1524	1524	1524	1524	0
597	20231214	095200	27547733	1524	1525	1525	1524	43
598	20231214	095100	27482200	1525	1525	1525	1525	311
599	20231214	095000	27007925	1525	1525	1525	1525	348
600	20231214	094900	26477225	1524	1524	1524	1524	0
601	20231214	094800	26477225	1524	1524	1524	1524	1000
602	20231214	094700	24953225	1524	1524	1524	1524	0
603	20231214	094600	24953225	1524	1524	1524	1524	1
604	20231214	094500	24951701	1525	1525	1525	1525	310
605	20231214	094400	24478951	1525	1526	1526	1525	2743
606	20231214	094300	20294475	1527	1527	1527	1527	3
607	20231214	094200	20289894	1527	1527	1527	1527	0
608	20231214	094100	20289894	1527	1526	1527	1526	3
609	20231214	094000	20285315	1526	1526	1526	1526	1
610	20231214	093900	20283789	1525	1525	1525	1525	958
611	20231214	093800	18822839	1525	1525	1525	1525	2042
612	20231214	093700	15708789	1526	1526	1526	1525	488
613	20231214	093600	14964580	1526	1526	1526	1526	25
614	20231214	093500	14926430	1526	1526	1526	1526	7
615	20231214	093400	14915748	1525	1525	1525	1525	0
616	20231214	093300	14915748	1525	1527	1527	1525	3248
617	20231214	093200	9959776	1528	1528	1528	1528	30
618	20231214	093100	9913936	1528	1528	1528	1528	0
619	20231214	093000	9913936	1528	1528	1528	1528	0
620	20231214	092900	9913936	1528	1528	1528	1528	10
621	20231214	092800	9898656	1528	1528	1528	1528	131
622	20231214	092700	9698488	1529	1529	1529	1529	0
623	20231214	092600	9698488	1529	1529	1529	1529	0
624	20231214	092500	9698488	1529	1529	1529	1529	1
625	20231214	092400	9696959	1525	1525	1525	1525	0
626	20231214	092300	9696959	1525	1525	1525	1525	0
627	20231214	092200	9696959	1525	1525	1525	1525	0
628	20231214	092100	9696959	1525	1526	1526	1525	1028
629	20231214	092000	8128999	1526	1527	1527	1526	25
630	20231214	091900	8090848	1527	1527	1527	1527	0
631	20231214	091800	8090848	1527	1527	1527	1527	84
632	20231214	091700	7962580	1528	1528	1528	1528	174
633	20231214	091600	7696708	1530	1530	1530	1530	0
634	20231214	091500	7696708	1530	1530	1530	1530	0
635	20231214	091400	7696708	1530	1530	1530	1530	1000
636	20231214	091300	6166708	1530	1530	1530	1530	0
637	20231214	091200	6166708	1530	1529	1530	1529	1032
638	20231214	091100	4587781	1529	1528	1529	1528	12
639	20231214	091000	4569434	1528	1527	1528	1527	1239
640	20231214	090900	2677460	1526	1524	1526	1524	286
641	20231214	090800	2241225	1525	1524	1525	1524	538
642	20231214	090700	1421311	1524	1524	1524	1524	583
643	20231214	090600	532819	1524	1524	1524	1524	0
644	20231214	090500	532819	1524	1524	1524	1524	120
645	20231214	090400	349939	1524	1524	1524	1524	1
646	20231214	090300	348415	1524	1523	1524	1523	15
647	20231214	090200	325556	1524	1524	1524	1524	1
648	20231214	090100	324032	1524	1524	1524	1524	1
649	20231214	090000	322508	1523	1521	1523	1521	212