KissMeData/079650/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195000	19084807	1605	1605	1605	1605	129
3	20231213	194900	19084807	1605	1605	1605	1605	0
4	20231213	194800	19084807	1605	1605	1605	1605	0
5	20231213	194700	19084807	1605	1605	1605	1605	0
6	20231213	194600	19084807	1605	1605	1605	1605	0
7	20231213	194500	19084807	1605	1605	1605	1605	0
8	20231213	194400	19084807	1605	1605	1605	1605	0
9	20231213	194300	19084807	1605	1605	1605	1605	0
10	20231213	194200	19084807	1605	1605	1605	1605	0
11	20231213	194100	19084807	1605	1605	1605	1605	0
12	20231213	194000	19084807	1605	1605	1605	1605	0
13	20231213	193900	19084807	1605	1605	1605	1605	0
14	20231213	193800	19084807	1605	1605	1605	1605	0
15	20231213	193700	19084807	1605	1605	1605	1605	0
16	20231213	193600	19084807	1605	1605	1605	1605	0
17	20231213	193500	19084807	1605	1605	1605	1605	0
18	20231213	193400	19084807	1605	1605	1605	1605	0
19	20231213	193300	19084807	1605	1605	1605	1605	0
20	20231213	193200	19084807	1605	1605	1605	1605	0
21	20231213	193100	19084807	1605	1605	1605	1605	0
22	20231213	193000	19084807	1605	1605	1605	1605	0
23	20231213	192900	19084807	1605	1605	1605	1605	0
24	20231213	192800	19084807	1605	1605	1605	1605	0
25	20231213	192700	19084807	1605	1605	1605	1605	0
26	20231213	192600	19084807	1605	1605	1605	1605	0
27	20231213	192500	19084807	1605	1605	1605	1605	0
28	20231213	192400	19084807	1605	1605	1605	1605	0
29	20231213	192300	19084807	1605	1605	1605	1605	0
30	20231213	192200	19084807	1605	1605	1605	1605	0
31	20231213	192100	19084807	1605	1605	1605	1605	0
32	20231213	192000	19084807	1605	1605	1605	1605	129
33	20231213	191900	19084807	1605	1605	1605	1605	0
34	20231213	191800	19084807	1605	1605	1605	1605	0
35	20231213	191700	19084807	1605	1605	1605	1605	0
36	20231213	191600	19084807	1605	1605	1605	1605	0
37	20231213	191500	19084807	1605	1605	1605	1605	0
38	20231213	191400	19084807	1605	1605	1605	1605	0
39	20231213	191300	19084807	1605	1605	1605	1605	0
40	20231213	191200	19084807	1605	1605	1605	1605	0
41	20231213	191100	19084807	1605	1605	1605	1605	0
42	20231213	191000	19084807	1605	1605	1605	1605	0
43	20231213	190900	19084807	1605	1605	1605	1605	0
44	20231213	190800	19084807	1605	1605	1605	1605	0
45	20231213	190700	19084807	1605	1605	1605	1605	0
46	20231213	190600	19084807	1605	1605	1605	1605	0
47	20231213	190500	19084807	1605	1605	1605	1605	0
48	20231213	190400	19084807	1605	1605	1605	1605	0
49	20231213	190300	19084807	1605	1605	1605	1605	0
50	20231213	190200	19084807	1605	1605	1605	1605	0
51	20231213	190100	19084807	1605	1605	1605	1605	0
52	20231213	190000	19084807	1605	1605	1605	1605	0
53	20231213	185900	19084807	1605	1605	1605	1605	0
54	20231213	185800	19084807	1605	1605	1605	1605	0
55	20231213	185700	19084807	1605	1605	1605	1605	0
56	20231213	185600	19084807	1605	1605	1605	1605	0
57	20231213	185500	19084807	1605	1605	1605	1605	0
58	20231213	185400	19084807	1605	1605	1605	1605	0
59	20231213	185300	19084807	1605	1605	1605	1605	0
60	20231213	185200	19084807	1605	1605	1605	1605	0
61	20231213	185100	19084807	1605	1605	1605	1605	0
62	20231213	185000	19084807	1605	1605	1605	1605	129
63	20231213	184900	19084807	1605	1605	1605	1605	0
64	20231213	184800	19084807	1605	1605	1605	1605	0
65	20231213	184700	19084807	1605	1605	1605	1605	0
66	20231213	184600	19084807	1605	1605	1605	1605	0
67	20231213	184500	19084807	1605	1605	1605	1605	0
68	20231213	184400	19084807	1605	1605	1605	1605	0
69	20231213	184300	19084807	1605	1605	1605	1605	0
70	20231213	184200	19084807	1605	1605	1605	1605	0
71	20231213	184100	19084807	1605	1605	1605	1605	0
72	20231213	184000	19084807	1605	1605	1605	1605	0
73	20231213	183900	19084807	1605	1605	1605	1605	0
74	20231213	183800	19084807	1605	1605	1605	1605	0
75	20231213	183700	19084807	1605	1605	1605	1605	0
76	20231213	183600	19084807	1605	1605	1605	1605	0
77	20231213	183500	19084807	1605	1605	1605	1605	0
78	20231213	183400	19084807	1605	1605	1605	1605	0
79	20231213	183300	19084807	1605	1605	1605	1605	0
80	20231213	183200	19084807	1605	1605	1605	1605	0
81	20231213	183100	19084807	1605	1605	1605	1605	0
82	20231213	183000	19084807	1605	1605	1605	1605	0
83	20231213	182900	19084807	1605	1605	1605	1605	0
84	20231213	182800	19084807	1605	1605	1605	1605	0
85	20231213	182700	19084807	1605	1605	1605	1605	0
86	20231213	182600	19084807	1605	1605	1605	1605	0
87	20231213	182500	19084807	1605	1605	1605	1605	0
88	20231213	182400	19084807	1605	1605	1605	1605	0
89	20231213	182300	19084807	1605	1605	1605	1605	0
90	20231213	182200	19084807	1605	1605	1605	1605	0
91	20231213	182100	19084807	1605	1605	1605	1605	0
92	20231213	182000	19084807	1605	1605	1605	1605	129
93	20231213	181900	19084807	1605	1605	1605	1605	0
94	20231213	181800	19084807	1605	1605	1605	1605	0
95	20231213	181700	19084807	1605	1605	1605	1605	0
96	20231213	181600	19084807	1605	1605	1605	1605	0
97	20231213	181500	19084807	1605	1605	1605	1605	0
98	20231213	181400	19084807	1605	1605	1605	1605	0
99	20231213	181300	19084807	1605	1605	1605	1605	0
100	20231213	181200	19084807	1605	1605	1605	1605	0
101	20231213	181100	19084807	1605	1605	1605	1605	0
102	20231213	181000	19084807	1605	1605	1605	1605	0
103	20231213	180900	19084807	1605	1605	1605	1605	0
104	20231213	180800	19084807	1605	1605	1605	1605	0
105	20231213	180700	19084807	1605	1605	1605	1605	0
106	20231213	180600	19084807	1605	1605	1605	1605	0
107	20231213	180500	19084807	1605	1605	1605	1605	0
108	20231213	180400	19084807	1605	1605	1605	1605	0
109	20231213	180300	19084807	1605	1605	1605	1605	0
110	20231213	180200	19084807	1605	1605	1605	1605	0
111	20231213	180100	19084807	1605	1605	1605	1605	0
112	20231213	180000	19084807	1605	1605	1605	1605	0
113	20231213	175900	19084807	1605	1605	1605	1605	0
114	20231213	175800	19084807	1605	1605	1605	1605	0
115	20231213	175700	19084807	1605	1605	1605	1605	0
116	20231213	175600	19084807	1605	1605	1605	1605	0
117	20231213	175500	19084807	1605	1605	1605	1605	0
118	20231213	175400	19084807	1605	1605	1605	1605	0
119	20231213	175300	19084807	1605	1605	1605	1605	0
120	20231213	175200	19084807	1605	1605	1605	1605	0
121	20231213	175100	19084807	1605	1605	1605	1605	0
122	20231213	175000	19084807	1605	1605	1605	1605	129
123	20231213	174900	19084807	1605	1605	1605	1605	0
124	20231213	174800	19084807	1605	1605	1605	1605	0
125	20231213	174700	19084807	1605	1605	1605	1605	0
126	20231213	174600	19084807	1605	1605	1605	1605	0
127	20231213	174500	19084807	1605	1605	1605	1605	0
128	20231213	174400	19084807	1605	1605	1605	1605	0
129	20231213	174300	19084807	1605	1605	1605	1605	0
130	20231213	174200	19084807	1605	1605	1605	1605	0
131	20231213	174100	19084807	1605	1605	1605	1605	0
132	20231213	174000	19084807	1605	1605	1605	1605	0
133	20231213	173900	19084807	1605	1605	1605	1605	0
134	20231213	173800	19084807	1605	1605	1605	1605	0
135	20231213	173700	19084807	1605	1605	1605	1605	0
136	20231213	173600	19084807	1605	1605	1605	1605	0
137	20231213	173500	19084807	1605	1605	1605	1605	0
138	20231213	173400	19084807	1605	1605	1605	1605	0
139	20231213	173300	19084807	1605	1605	1605	1605	0
140	20231213	173200	19084807	1605	1605	1605	1605	0
141	20231213	173100	19084807	1605	1605	1605	1605	0
142	20231213	173000	19084807	1605	1605	1605	1605	0
143	20231213	172900	19084807	1605	1605	1605	1605	0
144	20231213	172800	19084807	1605	1605	1605	1605	0
145	20231213	172700	19084807	1605	1605	1605	1605	0
146	20231213	172600	19084807	1605	1605	1605	1605	0
147	20231213	172500	19084807	1605	1605	1605	1605	0
148	20231213	172400	19084807	1605	1605	1605	1605	0
149	20231213	172300	19084807	1605	1605	1605	1605	0
150	20231213	172200	19084807	1605	1605	1605	1605	0
151	20231213	172100	19084807	1605	1605	1605	1605	0
152	20231213	172000	19084807	1605	1605	1605	1605	129
153	20231213	171900	19084807	1605	1605	1605	1605	0
154	20231213	171800	19084807	1605	1605	1605	1605	0
155	20231213	171700	19084807	1605	1605	1605	1605	0
156	20231213	171600	19084807	1605	1605	1605	1605	0
157	20231213	171500	19084807	1605	1605	1605	1605	0
158	20231213	171400	19084807	1605	1605	1605	1605	0
159	20231213	171300	19084807	1605	1605	1605	1605	0
160	20231213	171200	19084807	1605	1605	1605	1605	0
161	20231213	171100	19084807	1605	1605	1605	1605	0
162	20231213	171000	19084807	1605	1605	1605	1605	0
163	20231213	170900	19084807	1605	1605	1605	1605	0
164	20231213	170800	19084807	1605	1605	1605	1605	0
165	20231213	170700	19084807	1605	1605	1605	1605	0
166	20231213	170600	19084807	1605	1605	1605	1605	0
167	20231213	170500	19084807	1605	1605	1605	1605	0
168	20231213	170400	19084807	1605	1605	1605	1605	0
169	20231213	170300	19084807	1605	1605	1605	1605	0
170	20231213	170200	19084807	1605	1605	1605	1605	0
171	20231213	170100	19084807	1605	1605	1605	1605	0
172	20231213	170000	19084807	1605	1605	1605	1605	0
173	20231213	165900	19084807	1605	1605	1605	1605	0
174	20231213	165800	19084807	1605	1605	1605	1605	0
175	20231213	165700	19084807	1605	1605	1605	1605	0
176	20231213	165600	19084807	1605	1605	1605	1605	0
177	20231213	165500	19084807	1605	1605	1605	1605	0
178	20231213	165400	19084807	1605	1605	1605	1605	0
179	20231213	165300	19084807	1605	1605	1605	1605	0
180	20231213	165200	19084807	1605	1605	1605	1605	0
181	20231213	165100	19084807	1605	1605	1605	1605	0
182	20231213	165000	19084807	1605	1605	1605	1605	129
183	20231213	164900	19084807	1605	1605	1605	1605	0
184	20231213	164800	19084807	1605	1605	1605	1605	0
185	20231213	164700	19084807	1605	1605	1605	1605	0
186	20231213	164600	19084807	1605	1605	1605	1605	0
187	20231213	164500	19084807	1605	1605	1605	1605	0
188	20231213	164400	19084807	1605	1605	1605	1605	0
189	20231213	164300	19084807	1605	1605	1605	1605	0
190	20231213	164200	19084807	1605	1605	1605	1605	0
191	20231213	164100	19084807	1605	1605	1605	1605	0
192	20231213	164000	19084807	1605	1605	1605	1605	0
193	20231213	163900	19084807	1605	1605	1605	1605	0
194	20231213	163800	19084807	1605	1605	1605	1605	0
195	20231213	163700	19084807	1605	1605	1605	1605	0
196	20231213	163600	19084807	1605	1605	1605	1605	0
197	20231213	163500	19084807	1605	1605	1605	1605	0
198	20231213	163400	19084807	1605	1605	1605	1605	0
199	20231213	163300	19084807	1605	1605	1605	1605	0
200	20231213	163200	19084807	1605	1605	1605	1605	0
201	20231213	163100	19084807	1605	1605	1605	1605	0
202	20231213	163000	19084807	1605	1605	1605	1605	0
203	20231213	162900	19084807	1605	1605	1605	1605	0
204	20231213	162800	19084807	1605	1605	1605	1605	0
205	20231213	162700	19084807	1605	1605	1605	1605	0
206	20231213	162600	19084807	1605	1605	1605	1605	0
207	20231213	162500	19084807	1605	1605	1605	1605	0
208	20231213	162400	19084807	1605	1605	1605	1605	0
209	20231213	162300	19084807	1605	1605	1605	1605	0
210	20231213	162200	19084807	1605	1605	1605	1605	0
211	20231213	162100	19084807	1605	1605	1605	1605	0
212	20231213	162000	19084807	1605	1605	1605	1605	129
213	20231213	161900	19084807	1605	1605	1605	1605	0
214	20231213	161800	19084807	1605	1605	1605	1605	0
215	20231213	161700	19084807	1605	1605	1605	1605	0
216	20231213	161600	19084807	1605	1605	1605	1605	0
217	20231213	161500	19084807	1605	1605	1605	1605	0
218	20231213	161400	19084807	1605	1605	1605	1605	0
219	20231213	161300	19084807	1605	1605	1605	1605	0
220	20231213	161200	19084807	1605	1605	1605	1605	0
221	20231213	161100	19084807	1605	1605	1605	1605	0
222	20231213	161000	19084807	1605	1605	1605	1605	0
223	20231213	160900	19084807	1605	1605	1605	1605	0
224	20231213	160800	19084807	1605	1605	1605	1605	0
225	20231213	160700	19084807	1605	1605	1605	1605	0
226	20231213	160600	19084807	1605	1605	1605	1605	0
227	20231213	160500	19084807	1605	1605	1605	1605	0
228	20231213	160400	19084807	1605	1605	1605	1605	0
229	20231213	160300	19084807	1605	1605	1605	1605	0
230	20231213	160200	19084807	1605	1605	1605	1605	0
231	20231213	160100	19084807	1605	1605	1605	1605	0
232	20231213	160000	19084807	1605	1605	1605	1605	0
233	20231213	155900	19084807	1605	1605	1605	1605	0
234	20231213	155800	19084807	1605	1605	1605	1605	0
235	20231213	155700	19084807	1605	1605	1605	1605	0
236	20231213	155600	19084807	1605	1605	1605	1605	0
237	20231213	155500	19084807	1605	1605	1605	1605	0
238	20231213	155400	19084807	1605	1605	1605	1605	0
239	20231213	155300	19084807	1605	1605	1605	1605	0
240	20231213	155200	19084807	1605	1605	1605	1605	0
241	20231213	155100	19084807	1605	1605	1605	1605	0
242	20231213	155000	19084807	1605	1605	1605	1605	129
243	20231213	154900	19084807	1605	1605	1605	1605	0
244	20231213	154800	19084807	1605	1605	1605	1605	0
245	20231213	154700	19084807	1605	1605	1605	1605	0
246	20231213	154600	19084807	1605	1605	1605	1605	0
247	20231213	154500	19084807	1605	1605	1605	1605	0
248	20231213	154400	19084807	1605	1605	1605	1605	0
249	20231213	154300	19084807	1605	1605	1605	1605	0
250	20231213	154200	19084807	1605	1605	1605	1605	0
251	20231213	154100	19084807	1605	1605	1605	1605	0
252	20231213	154000	19084807	1605	1605	1605	1605	0
253	20231213	153900	19084807	1605	1605	1605	1605	0
254	20231213	153800	19084807	1605	1605	1605	1605	0
255	20231213	153700	19084807	1605	1605	1605	1605	0
256	20231213	153600	19084807	1605	1605	1605	1605	0
257	20231213	153500	19084807	1605	1605	1605	1605	0
258	20231213	153400	19084807	1605	1605	1605	1605	0
259	20231213	153300	19084807	1605	1605	1605	1605	0
260	20231213	153200	19084807	1605	1605	1605	1605	0
261	20231213	153100	19084807	1605	1605	1605	1605	0
262	20231213	153000	19084807	1605	1605	1605	1605	129
263	20231213	152900	18877762	1605	1605	1605	1605	0
264	20231213	152800	18877762	1605	1605	1605	1605	0
265	20231213	152700	18877762	1605	1605	1605	1605	0
266	20231213	152600	18877762	1605	1605	1605	1605	0
267	20231213	152500	18877762	1605	1605	1605	1605	0
268	20231213	152400	18877762	1605	1605	1605	1605	0
269	20231213	152300	18877762	1605	1605	1605	1605	0
270	20231213	152200	18877762	1605	1605	1605	1605	0
271	20231213	152100	18877762	1605	1605	1605	1605	0
272	20231213	152000	18877762	1605	1605	1605	1605	0
273	20231213	151900	18877762	1605	1605	1605	1605	0
274	20231213	151800	18877762	1605	1605	1605	1605	0
275	20231213	151700	18877762	1605	1605	1605	1605	0
276	20231213	151600	18877762	1605	1605	1605	1605	0
277	20231213	151500	18877762	1605	1605	1605	1605	0
278	20231213	151400	18877762	1605	1605	1605	1605	0
279	20231213	151300	18877762	1605	1605	1605	1605	0
280	20231213	151200	18877762	1605	1605	1605	1605	1017
281	20231213	151100	17245477	1605	1605	1605	1605	0
282	20231213	151000	17245477	1605	1605	1605	1605	0
283	20231213	150900	17245477	1605	1605	1605	1605	0
284	20231213	150800	17245477	1605	1605	1605	1605	0
285	20231213	150700	17245477	1605	1605	1605	1605	0
286	20231213	150600	17245477	1605	1605	1605	1605	0
287	20231213	150500	17245477	1605	1605	1605	1605	0
288	20231213	150400	17245477	1605	1605	1605	1605	0
289	20231213	150300	17245477	1605	1605	1605	1605	0
290	20231213	150200	17245477	1605	1605	1605	1605	0
291	20231213	150100	17245477	1605	1605	1605	1605	0
292	20231213	150000	17245477	1605	1605	1605	1605	0
293	20231213	145900	17245477	1605	1605	1605	1605	0
294	20231213	145800	17245477	1605	1605	1605	1605	0
295	20231213	145700	17245477	1605	1605	1605	1605	0
296	20231213	145600	17245477	1605	1605	1605	1605	0
297	20231213	145500	17245477	1605	1605	1605	1605	20
298	20231213	145400	17213377	1605	1605	1605	1605	0
299	20231213	145300	17213377	1605	1605	1605	1605	0
300	20231213	145200	17213377	1605	1605	1605	1605	0
301	20231213	145100	17213377	1605	1605	1605	1605	0
302	20231213	145000	17213377	1605	1605	1605	1605	0
303	20231213	144900	17213377	1605	1605	1605	1605	31
304	20231213	144800	17163622	1605	1605	1605	1605	31
305	20231213	144700	17113867	1605	1605	1605	1605	1
306	20231213	144600	17112262	1603	1603	1603	1603	0
307	20231213	144500	17112262	1603	1603	1603	1603	0
308	20231213	144400	17112262	1603	1603	1603	1603	0
309	20231213	144300	17112262	1603	1603	1603	1603	0
310	20231213	144200	17112262	1603	1603	1603	1603	0
311	20231213	144100	17112262	1603	1603	1603	1603	0
312	20231213	144000	17112262	1603	1604	1604	1603	30
313	20231213	143900	17064158	1606	1606	1606	1606	0
314	20231213	143800	17064158	1606	1606	1606	1606	0
315	20231213	143700	17064158	1606	1606	1606	1606	0
316	20231213	143600	17064158	1606	1606	1606	1606	0
317	20231213	143500	17064158	1606	1606	1606	1606	0
318	20231213	143400	17064158	1606	1606	1606	1606	0
319	20231213	143300	17064158	1606	1606	1606	1606	0
320	20231213	143200	17064158	1606	1606	1606	1606	0
321	20231213	143100	17064158	1606	1606	1606	1606	0
322	20231213	143000	17064158	1606	1606	1606	1606	0
323	20231213	142900	17064158	1606	1606	1606	1606	0
324	20231213	142800	17064158	1606	1606	1606	1606	0
325	20231213	142700	17064158	1606	1606	1606	1606	0
326	20231213	142600	17064158	1606	1606	1606	1606	0
327	20231213	142500	17064158	1606	1606	1606	1606	0
328	20231213	142400	17064158	1606	1606	1606	1606	0
329	20231213	142300	17064158	1606	1606	1606	1606	0
330	20231213	142200	17064158	1606	1606	1606	1606	0
331	20231213	142100	17064158	1606	1606	1606	1606	0
332	20231213	142000	17064158	1606	1606	1606	1606	0
333	20231213	141900	17064158	1606	1606	1606	1606	0
334	20231213	141800	17064158	1606	1606	1606	1606	0
335	20231213	141700	17064158	1606	1606	1606	1606	0
336	20231213	141600	17064158	1606	1606	1606	1606	0
337	20231213	141500	17064158	1606	1606	1606	1606	0
338	20231213	141400	17064158	1606	1606	1606	1606	0
339	20231213	141300	17064158	1606	1606	1606	1606	0
340	20231213	141200	17064158	1606	1606	1606	1606	2
341	20231213	141100	17060946	1618	1606	1618	1606	160
342	20231213	141000	16802911	1604	1607	1607	1604	374
343	20231213	140900	16202499	1607	1607	1607	1607	8
344	20231213	140800	16189643	1607	1607	1607	1607	0
345	20231213	140700	16189643	1607	1607	1607	1607	0
346	20231213	140600	16189643	1607	1607	1607	1607	0
347	20231213	140500	16189643	1607	1607	1607	1607	0
348	20231213	140400	16189643	1607	1607	1607	1607	581
349	20231213	140300	15255976	1609	1609	1609	1609	0
350	20231213	140200	15255976	1609	1609	1609	1609	0
351	20231213	140100	15255976	1609	1609	1609	1609	0
352	20231213	140000	15255976	1609	1609	1609	1609	0
353	20231213	135900	15255976	1609	1609	1609	1609	0
354	20231213	135800	15255976	1609	1609	1609	1609	0
355	20231213	135700	15255976	1609	1609	1609	1609	0
356	20231213	135600	15255976	1609	1609	1609	1609	0
357	20231213	135500	15255976	1609	1609	1609	1609	0
358	20231213	135400	15255976	1609	1609	1609	1609	0
359	20231213	135300	15255976	1609	1609	1609	1609	0
360	20231213	135200	15255976	1609	1609	1609	1609	0
361	20231213	135100	15255976	1609	1609	1609	1609	0
362	20231213	135000	15255976	1609	1609	1609	1609	0
363	20231213	134900	15255976	1609	1609	1609	1609	0
364	20231213	134800	15255976	1609	1609	1609	1609	0
365	20231213	134700	15255976	1609	1609	1609	1609	0
366	20231213	134600	15255976	1609	1609	1609	1609	0
367	20231213	134500	15255976	1609	1609	1609	1609	0
368	20231213	134400	15255976	1609	1609	1609	1609	0
369	20231213	134300	15255976	1609	1609	1609	1609	0
370	20231213	134200	15255976	1609	1609	1609	1609	0
371	20231213	134100	15255976	1609	1609	1609	1609	0
372	20231213	134000	15255976	1609	1609	1609	1609	0
373	20231213	133900	15255976	1609	1609	1609	1609	0
374	20231213	133800	15255976	1609	1609	1609	1609	0
375	20231213	133700	15255976	1609	1609	1609	1609	0
376	20231213	133600	15255976	1609	1609	1609	1609	0
377	20231213	133500	15255976	1609	1609	1609	1609	281
378	20231213	133400	14803847	1609	1609	1609	1609	0
379	20231213	133300	14803847	1609	1609	1609	1609	0
380	20231213	133200	14803847	1609	1609	1609	1609	0
381	20231213	133100	14803847	1609	1609	1609	1609	0
382	20231213	133000	14803847	1609	1609	1609	1609	0
383	20231213	132900	14803847	1609	1609	1609	1609	0
384	20231213	132800	14803847	1609	1609	1609	1609	0
385	20231213	132700	14803847	1609	1609	1609	1609	0
386	20231213	132600	14803847	1609	1609	1609	1609	0
387	20231213	132500	14803847	1609	1609	1609	1609	123
388	20231213	132400	14605940	1608	1608	1608	1608	0
389	20231213	132300	14605940	1608	1608	1608	1608	0
390	20231213	132200	14605940	1608	1608	1608	1608	631
391	20231213	132100	13591292	1608	1608	1608	1608	0
392	20231213	132000	13591292	1608	1608	1608	1608	0
393	20231213	131900	13591292	1608	1608	1608	1608	0
394	20231213	131800	13591292	1608	1608	1608	1608	0
395	20231213	131700	13591292	1608	1608	1608	1608	0
396	20231213	131600	13591292	1608	1608	1608	1608	0
397	20231213	131500	13591292	1608	1608	1608	1608	0
398	20231213	131400	13591292	1608	1608	1608	1608	0
399	20231213	131300	13591292	1608	1608	1608	1608	932
400	20231213	131200	12092636	1609	1609	1609	1609	6
401	20231213	131100	12082982	1609	1609	1609	1609	0
402	20231213	131000	12082982	1609	1609	1609	1609	0
403	20231213	130900	12082982	1609	1609	1609	1609	0
404	20231213	130800	12082982	1609	1609	1609	1609	0
405	20231213	130700	12082982	1609	1609	1609	1609	0
406	20231213	130600	12082982	1609	1609	1609	1609	0
407	20231213	130500	12082982	1609	1609	1609	1609	0
408	20231213	130400	12082982	1609	1609	1609	1609	0
409	20231213	130300	12082982	1609	1609	1609	1609	0
410	20231213	130200	12082982	1609	1609	1609	1609	0
411	20231213	130100	12082982	1609	1609	1609	1609	0
412	20231213	130000	12082982	1609	1609	1609	1609	0
413	20231213	125900	12082982	1609	1609	1609	1609	0
414	20231213	125800	12082982	1609	1609	1609	1609	0
415	20231213	125700	12082982	1609	1609	1609	1609	0
416	20231213	125600	12082982	1609	1608	1609	1608	934
417	20231213	125500	10581109	1610	1610	1610	1610	1
418	20231213	125400	10579499	1610	1610	1610	1610	0
419	20231213	125300	10579499	1610	1610	1610	1610	1
420	20231213	125200	10577889	1610	1610	1610	1610	0
421	20231213	125100	10577889	1610	1610	1610	1610	1
422	20231213	125000	10576279	1610	1610	1610	1610	1
423	20231213	124900	10574669	1609	1609	1609	1609	0
424	20231213	124800	10574669	1609	1609	1609	1609	1
425	20231213	124700	10573060	1609	1609	1609	1609	1
426	20231213	124600	10571451	1607	1607	1607	1607	295
427	20231213	124500	10097386	1607	1607	1607	1607	1
428	20231213	124400	10095779	1607	1607	1607	1607	0
429	20231213	124300	10095779	1607	1607	1607	1607	1
430	20231213	124200	10094172	1607	1607	1607	1607	1
431	20231213	124100	10092565	1607	1607	1607	1607	0
432	20231213	124000	10092565	1607	1607	1607	1607	1
433	20231213	123900	10090958	1607	1607	1607	1607	1
434	20231213	123800	10089351	1607	1607	1607	1607	0
435	20231213	123700	10089351	1607	1607	1607	1607	1
436	20231213	123600	10087744	1607	1607	1607	1607	0
437	20231213	123500	10087744	1607	1607	1607	1607	1
438	20231213	123400	10086137	1607	1607	1607	1607	1
439	20231213	123300	10084530	1607	1607	1607	1607	0
440	20231213	123200	10084530	1607	1607	1607	1607	1
441	20231213	123100	10082923	1607	1607	1607	1607	1
442	20231213	123000	10081316	1607	1607	1607	1607	0
443	20231213	122900	10081316	1607	1607	1607	1607	1
444	20231213	122800	10079709	1607	1607	1607	1607	0
445	20231213	122700	10079709	1607	1607	1607	1607	1
446	20231213	122600	10078102	1607	1607	1607	1607	1
447	20231213	122500	10076495	1607	1607	1607	1607	0
448	20231213	122400	10076495	1607	1607	1607	1607	1
449	20231213	122300	10074888	1607	1607	1607	1607	1
450	20231213	122200	10073281	1607	1607	1607	1607	0
451	20231213	122100	10073281	1607	1607	1607	1607	1
452	20231213	122000	10071674	1607	1607	1607	1607	0
453	20231213	121900	10071674	1607	1607	1607	1607	1
454	20231213	121800	10070067	1607	1607	1607	1607	1
455	20231213	121700	10068460	1607	1607	1607	1607	0
456	20231213	121600	10068460	1607	1607	1607	1607	1
457	20231213	121500	10066853	1607	1607	1607	1607	1
458	20231213	121400	10065246	1607	1607	1607	1607	0
459	20231213	121300	10065246	1607	1607	1607	1607	1
460	20231213	121200	10063639	1607	1607	1607	1607	0
461	20231213	121100	10063639	1607	1607	1607	1607	1
462	20231213	121000	10062032	1607	1607	1607	1607	1
463	20231213	120900	10060425	1605	1605	1605	1605	0
464	20231213	120800	10060425	1605	1605	1605	1605	2
465	20231213	120700	10057215	1605	1605	1605	1605	0
466	20231213	120600	10057215	1605	1605	1605	1605	1
467	20231213	120500	10055610	1605	1605	1605	1605	1
468	20231213	120400	10054005	1605	1605	1605	1605	0
469	20231213	120300	10054005	1605	1605	1605	1605	1
470	20231213	120200	10052400	1605	1605	1605	1605	1
471	20231213	120100	10050795	1605	1605	1605	1605	0
472	20231213	120000	10050795	1605	1605	1605	1605	1
473	20231213	115900	10049190	1605	1605	1605	1605	0
474	20231213	115800	10049190	1605	1605	1605	1605	1
475	20231213	115700	10047585	1605	1605	1605	1605	1
476	20231213	115600	10045980	1605	1605	1605	1605	0
477	20231213	115500	10045980	1605	1605	1605	1605	1
478	20231213	115400	10044375	1605	1605	1605	1605	1
479	20231213	115300	10042770	1605	1605	1605	1605	0
480	20231213	115200	10042770	1605	1605	1605	1605	1
481	20231213	115100	10041165	1605	1605	1605	1605	0
482	20231213	115000	10041165	1605	1605	1605	1605	1
483	20231213	114900	10039560	1605	1605	1605	1605	1
484	20231213	114800	10037955	1605	1605	1605	1605	0
485	20231213	114700	10037955	1605	1605	1605	1605	1
486	20231213	114600	10036350	1605	1605	1605	1605	1
487	20231213	114500	10034745	1605	1605	1605	1605	0
488	20231213	114400	10034745	1605	1605	1605	1605	1
489	20231213	114300	10033140	1605	1605	1605	1605	0
490	20231213	114200	10033140	1605	1605	1605	1605	1
491	20231213	114100	10031535	1605	1605	1605	1605	1
492	20231213	114000	10029930	1605	1605	1605	1605	0
493	20231213	113900	10029930	1605	1605	1605	1605	1
494	20231213	113800	10028325	1605	1605	1605	1605	1
495	20231213	113700	10026720	1603	1603	1603	1603	0
496	20231213	113600	10026720	1603	1605	1605	1603	3
497	20231213	113500	10021909	1605	1605	1605	1605	0
498	20231213	113400	10021909	1605	1605	1605	1605	0
499	20231213	113300	10021909	1605	1605	1605	1605	1
500	20231213	113200	10020304	1604	1604	1604	1604	416
501	20231213	113100	9353040	1604	1604	1604	1604	1
502	20231213	113000	9351436	1605	1605	1605	1605	1
503	20231213	112900	9349831	1605	1605	1605	1605	0
504	20231213	112800	9349831	1605	1605	1605	1605	260
505	20231213	112700	8932531	1605	1605	1605	1605	0
506	20231213	112600	8932531	1605	1605	1605	1605	1
507	20231213	112500	8930926	1605	1605	1605	1605	1
508	20231213	112400	8929321	1605	1605	1605	1605	0
509	20231213	112300	8929321	1605	1605	1605	1605	0
510	20231213	112200	8929321	1605	1605	1605	1605	1
511	20231213	112100	8927716	1605	1605	1605	1605	0
512	20231213	112000	8927716	1605	1605	1605	1605	1
513	20231213	111900	8926111	1605	1605	1605	1605	0
514	20231213	111800	8926111	1605	1605	1605	1605	1
515	20231213	111700	8924506	1605	1605	1605	1605	1
516	20231213	111600	8922901	1605	1605	1605	1605	0
517	20231213	111500	8922901	1605	1605	1605	1605	1
518	20231213	111400	8921296	1605	1605	1605	1605	1
519	20231213	111300	8919691	1605	1605	1605	1605	2
520	20231213	111200	8916481	1605	1605	1605	1605	1
521	20231213	111100	8914876	1604	1604	1604	1604	0
522	20231213	111000	8914876	1604	1604	1604	1604	1
523	20231213	110900	8913272	1604	1613	1613	1604	5
524	20231213	110800	8905216	1604	1604	1604	1604	0
525	20231213	110700	8905216	1604	1604	1604	1604	0
526	20231213	110600	8905216	1604	1604	1604	1604	0
527	20231213	110500	8905216	1604	1604	1604	1604	0
528	20231213	110400	8905216	1604	1604	1604	1604	1
529	20231213	110300	8903612	1604	1603	1604	1603	245
530	20231213	110200	8510633	1603	1603	1603	1603	1
531	20231213	110100	8509030	1603	1603	1603	1603	1
532	20231213	110000	8507427	1603	1603	1603	1603	0
533	20231213	105900	8507427	1603	1603	1603	1603	3
534	20231213	105800	8502618	1603	1603	1603	1603	3
535	20231213	105700	8497809	1603	1603	1603	1603	2
536	20231213	105600	8494603	1603	1603	1603	1603	105
537	20231213	105500	8326288	1603	1603	1603	1603	2
538	20231213	105400	8323082	1603	1603	1603	1603	3
539	20231213	105300	8318273	1603	1603	1603	1603	37
540	20231213	105200	8258962	1603	1603	1603	1603	0
541	20231213	105100	8258962	1603	1603	1603	1603	1
542	20231213	105000	8257359	1603	1603	1603	1603	3
543	20231213	104900	8252550	1603	1603	1603	1603	0
544	20231213	104800	8252550	1603	1603	1603	1603	0
545	20231213	104700	8252550	1603	1603	1603	1603	0
546	20231213	104600	8252550	1603	1603	1603	1603	32
547	20231213	104500	8201254	1603	1603	1603	1603	1
548	20231213	104400	8199651	1603	1603	1603	1603	0
549	20231213	104300	8199651	1603	1603	1603	1603	1
550	20231213	104200	8198048	1603	1603	1603	1603	1
551	20231213	104100	8196445	1603	1603	1603	1603	0
552	20231213	104000	8196445	1603	1603	1603	1603	1
553	20231213	103900	8194842	1603	1603	1603	1603	0
554	20231213	103800	8194842	1603	1603	1603	1603	1
555	20231213	103700	8193239	1603	1603	1603	1603	1
556	20231213	103600	8191636	1603	1603	1603	1603	0
557	20231213	103500	8191636	1603	1603	1603	1603	3
558	20231213	103400	8186827	1603	1603	1603	1603	31
559	20231213	103300	8137134	1603	1603	1603	1603	1
560	20231213	103200	8135531	1600	1600	1600	1600	0
561	20231213	103100	8135531	1600	1600	1600	1600	0
562	20231213	103000	8135531	1600	1600	1600	1600	0
563	20231213	102900	8135531	1600	1600	1600	1600	0
564	20231213	102800	8135531	1600	1600	1600	1600	0
565	20231213	102700	8135531	1600	1600	1600	1600	0
566	20231213	102600	8135531	1600	1600	1600	1600	0
567	20231213	102500	8135531	1600	1600	1600	1600	608
568	20231213	102400	7162731	1602	1602	1602	1602	1
569	20231213	102300	7161129	1602	1602	1602	1602	272
570	20231213	102200	6725385	1602	1602	1602	1602	0
571	20231213	102100	6725385	1602	1602	1602	1602	1
572	20231213	102000	6723783	1602	1602	1602	1602	0
573	20231213	101900	6723783	1602	1602	1602	1602	1
574	20231213	101800	6722181	1602	1602	1602	1602	0
575	20231213	101700	6722181	1602	1602	1602	1602	1
576	20231213	101600	6720579	1602	1602	1602	1602	1
577	20231213	101500	6718977	1602	1602	1602	1602	1
578	20231213	101400	6717375	1602	1602	1602	1602	0
579	20231213	101300	6717375	1602	1602	1602	1602	2
580	20231213	101200	6714171	1603	1601	1603	1601	291
581	20231213	101100	6248188	1601	1601	1601	1601	0
582	20231213	101000	6248188	1601	1601	1601	1601	0
583	20231213	100900	6248188	1601	1601	1601	1601	1
584	20231213	100800	6246587	1601	1601	1601	1601	1
585	20231213	100700	6244986	1601	1601	1601	1601	0
586	20231213	100600	6244986	1601	1601	1601	1601	1
587	20231213	100500	6243385	1601	1601	1601	1601	1
588	20231213	100400	6241784	1601	1601	1601	1601	0
589	20231213	100300	6241784	1601	1601	1601	1601	1
590	20231213	100200	6240183	1601	1601	1601	1601	0
591	20231213	100100	6240183	1601	1601	1601	1601	1
592	20231213	100000	6238582	1601	1601	1601	1601	1
593	20231213	095900	6236981	1601	1601	1601	1601	1
594	20231213	095800	6235380	1601	1601	1601	1601	1
595	20231213	095700	6233779	1601	1601	1601	1601	1
596	20231213	095600	6232178	1601	1601	1601	1601	0
597	20231213	095500	6232178	1601	1601	1601	1601	1
598	20231213	095400	6230577	1601	1601	1601	1601	0
599	20231213	095300	6230577	1601	1601	1601	1601	1
600	20231213	095200	6228976	1601	1601	1601	1601	2
601	20231213	095100	6225774	1602	1602	1602	1602	502
602	20231213	095000	5421570	1603	1603	1603	1603	1
603	20231213	094900	5419967	1603	1603	1603	1603	1
604	20231213	094800	5418364	1603	1603	1603	1603	1
605	20231213	094700	5416761	1603	1603	1603	1603	0
606	20231213	094600	5416761	1603	1603	1603	1603	0
607	20231213	094500	5416761	1603	1603	1603	1603	1
608	20231213	094400	5415158	1603	1603	1603	1603	1
609	20231213	094300	5413555	1602	1602	1602	1602	1
610	20231213	094200	5411953	1603	1603	1603	1603	2
611	20231213	094100	5408747	1603	1603	1603	1603	0
612	20231213	094000	5408747	1603	1603	1603	1603	0
613	20231213	093900	5408747	1603	1602	1603	1602	3
614	20231213	093800	5403940	1603	1603	1603	1603	0
615	20231213	093700	5403940	1603	1603	1603	1603	3
616	20231213	093600	5399131	1605	1605	1605	1605	1
617	20231213	093500	5397526	1605	1605	1605	1605	0
618	20231213	093400	5397526	1605	1605	1605	1605	1
619	20231213	093300	5395921	1605	1604	1605	1604	3
620	20231213	093200	5391107	1604	1604	1604	1604	7
621	20231213	093100	5379879	1604	1604	1613	1604	7
622	20231213	093000	5368642	1604	1604	1604	1604	606
623	20231213	092900	4396618	1604	1604	1613	1604	7
624	20231213	092800	4385381	1604	1604	1604	1604	2
625	20231213	092700	4382173	1610	1604	1610	1604	5
626	20231213	092600	4374146	1604	1604	1604	1604	5
627	20231213	092500	4366126	1604	1604	1605	1604	129
628	20231213	092400	4159208	1604	1604	1604	1604	0
629	20231213	092300	4159208	1604	1604	1604	1604	5
630	20231213	092200	4151188	1604	1604	1604	1604	4
631	20231213	092100	4144772	1604	1604	1604	1604	5
632	20231213	092000	4136752	1604	1604	1604	1604	55
633	20231213	091900	4048532	1604	1604	1604	1604	0
634	20231213	091800	4048532	1604	1604	1604	1604	0
635	20231213	091700	4048532	1604	1604	1604	1604	1
636	20231213	091600	4046928	1604	1604	1604	1604	0
637	20231213	091500	4046928	1604	1604	1604	1604	2
638	20231213	091400	4043720	1613	1613	1613	1613	1
639	20231213	091300	4042107	1613	1613	1613	1613	1
640	20231213	091200	4040494	1613	1613	1613	1613	0
641	20231213	091100	4040494	1613	1613	1613	1613	6
642	20231213	091000	4030816	1613	1613	1613	1613	1
643	20231213	090900	4029203	1613	1613	1613	1613	1
644	20231213	090800	4027590	1613	1613	1613	1613	0
645	20231213	090700	4027590	1613	1613	1613	1613	1
646	20231213	090600	4025977	1613	1613	1613	1613	0
647	20231213	090500	4025977	1613	1613	1613	1613	0
648	20231213	090400	4025977	1613	1613	1613	1613	0
649	20231213	090300	4025977	1613	1613	1613	1613	0
650	20231213	090200	4025977	1613	1613	1613	1613	0
651	20231213	090100	4025977	1613	1613	1613	1613	72
652	20231213	090000	3909841	1612	1613	1613	1612	2424