KissMeData/083470/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195200	107976894	1685	1685	1685	1685	507
3	20231214	195100	107976894	1685	1685	1685	1685	0
4	20231214	195000	107976894	1685	1685	1685	1685	0
5	20231214	194900	107976894	1685	1685	1685	1685	0
6	20231214	194800	107976894	1685	1685	1685	1685	0
7	20231214	194700	107976894	1685	1685	1685	1685	0
8	20231214	194600	107976894	1685	1685	1685	1685	0
9	20231214	194500	107976894	1685	1685	1685	1685	0
10	20231214	194400	107976894	1685	1685	1685	1685	0
11	20231214	194300	107976894	1685	1685	1685	1685	0
12	20231214	194200	107976894	1685	1685	1685	1685	0
13	20231214	194100	107976894	1685	1685	1685	1685	0
14	20231214	194000	107976894	1685	1685	1685	1685	0
15	20231214	193900	107976894	1685	1685	1685	1685	0
16	20231214	193800	107976894	1685	1685	1685	1685	0
17	20231214	193700	107976894	1685	1685	1685	1685	0
18	20231214	193600	107976894	1685	1685	1685	1685	0
19	20231214	193500	107976894	1685	1685	1685	1685	0
20	20231214	193400	107976894	1685	1685	1685	1685	0
21	20231214	193300	107976894	1685	1685	1685	1685	0
22	20231214	193200	107976894	1685	1685	1685	1685	0
23	20231214	193100	107976894	1685	1685	1685	1685	0
24	20231214	193000	107976894	1685	1685	1685	1685	0
25	20231214	192900	107976894	1685	1685	1685	1685	0
26	20231214	192800	107976894	1685	1685	1685	1685	0
27	20231214	192700	107976894	1685	1685	1685	1685	0
28	20231214	192600	107976894	1685	1685	1685	1685	0
29	20231214	192500	107976894	1685	1685	1685	1685	0
30	20231214	192400	107976894	1685	1685	1685	1685	0
31	20231214	192300	107976894	1685	1685	1685	1685	0
32	20231214	192200	107976894	1685	1685	1685	1685	507
33	20231214	192100	107976894	1685	1685	1685	1685	0
34	20231214	192000	107976894	1685	1685	1685	1685	0
35	20231214	191900	107976894	1685	1685	1685	1685	0
36	20231214	191800	107976894	1685	1685	1685	1685	0
37	20231214	191700	107976894	1685	1685	1685	1685	0
38	20231214	191600	107976894	1685	1685	1685	1685	0
39	20231214	191500	107976894	1685	1685	1685	1685	0
40	20231214	191400	107976894	1685	1685	1685	1685	0
41	20231214	191300	107976894	1685	1685	1685	1685	0
42	20231214	191200	107976894	1685	1685	1685	1685	0
43	20231214	191100	107976894	1685	1685	1685	1685	0
44	20231214	191000	107976894	1685	1685	1685	1685	0
45	20231214	190900	107976894	1685	1685	1685	1685	0
46	20231214	190800	107976894	1685	1685	1685	1685	0
47	20231214	190700	107976894	1685	1685	1685	1685	0
48	20231214	190600	107976894	1685	1685	1685	1685	0
49	20231214	190500	107976894	1685	1685	1685	1685	0
50	20231214	190400	107976894	1685	1685	1685	1685	0
51	20231214	190300	107976894	1685	1685	1685	1685	0
52	20231214	190200	107976894	1685	1685	1685	1685	0
53	20231214	190100	107976894	1685	1685	1685	1685	0
54	20231214	190000	107976894	1685	1685	1685	1685	0
55	20231214	185900	107976894	1685	1685	1685	1685	0
56	20231214	185800	107976894	1685	1685	1685	1685	0
57	20231214	185700	107976894	1685	1685	1685	1685	0
58	20231214	185600	107976894	1685	1685	1685	1685	0
59	20231214	185500	107976894	1685	1685	1685	1685	0
60	20231214	185400	107976894	1685	1685	1685	1685	0
61	20231214	185300	107976894	1685	1685	1685	1685	0
62	20231214	185200	107976894	1685	1685	1685	1685	507
63	20231214	185100	107976894	1685	1685	1685	1685	0
64	20231214	185000	107976894	1685	1685	1685	1685	0
65	20231214	184900	107976894	1685	1685	1685	1685	0
66	20231214	184800	107976894	1685	1685	1685	1685	0
67	20231214	184700	107976894	1685	1685	1685	1685	0
68	20231214	184600	107976894	1685	1685	1685	1685	0
69	20231214	184500	107976894	1685	1685	1685	1685	0
70	20231214	184400	107976894	1685	1685	1685	1685	0
71	20231214	184300	107976894	1685	1685	1685	1685	0
72	20231214	184200	107976894	1685	1685	1685	1685	0
73	20231214	184100	107976894	1685	1685	1685	1685	0
74	20231214	184000	107976894	1685	1685	1685	1685	0
75	20231214	183900	107976894	1685	1685	1685	1685	0
76	20231214	183800	107976894	1685	1685	1685	1685	0
77	20231214	183700	107976894	1685	1685	1685	1685	0
78	20231214	183600	107976894	1685	1685	1685	1685	0
79	20231214	183500	107976894	1685	1685	1685	1685	0
80	20231214	183400	107976894	1685	1685	1685	1685	0
81	20231214	183300	107976894	1685	1685	1685	1685	0
82	20231214	183200	107976894	1685	1685	1685	1685	0
83	20231214	183100	107976894	1685	1685	1685	1685	0
84	20231214	183000	107976894	1685	1685	1685	1685	0
85	20231214	182900	107976894	1685	1685	1685	1685	0
86	20231214	182800	107976894	1685	1685	1685	1685	0
87	20231214	182700	107976894	1685	1685	1685	1685	0
88	20231214	182600	107976894	1685	1685	1685	1685	0
89	20231214	182500	107976894	1685	1685	1685	1685	0
90	20231214	182400	107976894	1685	1685	1685	1685	0
91	20231214	182300	107976894	1685	1685	1685	1685	0
92	20231214	182200	107976894	1685	1685	1685	1685	507
93	20231214	182100	107976894	1685	1685	1685	1685	0
94	20231214	182000	107976894	1685	1685	1685	1685	0
95	20231214	181900	107976894	1685	1685	1685	1685	0
96	20231214	181800	107976894	1685	1685	1685	1685	0
97	20231214	181700	107976894	1685	1685	1685	1685	0
98	20231214	181600	107976894	1685	1685	1685	1685	0
99	20231214	181500	107976894	1685	1685	1685	1685	0
100	20231214	181400	107976894	1685	1685	1685	1685	0
101	20231214	181300	107976894	1685	1685	1685	1685	0
102	20231214	181200	107976894	1685	1685	1685	1685	0
103	20231214	181100	107976894	1685	1685	1685	1685	0
104	20231214	181000	107976894	1685	1685	1685	1685	0
105	20231214	180900	107976894	1685	1685	1685	1685	0
106	20231214	180800	107976894	1685	1685	1685	1685	0
107	20231214	180700	107976894	1685	1685	1685	1685	0
108	20231214	180600	107976894	1685	1685	1685	1685	0
109	20231214	180500	107976894	1685	1685	1685	1685	0
110	20231214	180400	107976894	1685	1685	1685	1685	0
111	20231214	180300	107976894	1685	1685	1685	1685	0
112	20231214	180200	107976894	1685	1685	1685	1685	0
113	20231214	180100	107976894	1685	1685	1685	1685	0
114	20231214	180000	107976894	1685	1685	1685	1685	0
115	20231214	175900	107976894	1685	1685	1685	1685	0
116	20231214	175800	107976894	1685	1685	1685	1685	0
117	20231214	175700	107976894	1685	1685	1685	1685	0
118	20231214	175600	107976894	1685	1685	1685	1685	0
119	20231214	175500	107976894	1685	1685	1685	1685	0
120	20231214	175400	107976894	1685	1685	1685	1685	0
121	20231214	175300	107976894	1685	1685	1685	1685	0
122	20231214	175200	107976894	1685	1685	1685	1685	507
123	20231214	175100	107976894	1685	1685	1685	1685	0
124	20231214	175000	107976894	1685	1685	1685	1685	0
125	20231214	174900	107976894	1685	1685	1685	1685	0
126	20231214	174800	107976894	1685	1685	1685	1685	0
127	20231214	174700	107976894	1685	1685	1685	1685	0
128	20231214	174600	107976894	1685	1685	1685	1685	0
129	20231214	174500	107976894	1685	1685	1685	1685	0
130	20231214	174400	107976894	1685	1685	1685	1685	0
131	20231214	174300	107976894	1685	1685	1685	1685	0
132	20231214	174200	107976894	1685	1685	1685	1685	0
133	20231214	174100	107976894	1685	1685	1685	1685	0
134	20231214	174000	107976894	1685	1685	1685	1685	0
135	20231214	173900	107976894	1685	1685	1685	1685	0
136	20231214	173800	107976894	1685	1685	1685	1685	0
137	20231214	173700	107976894	1685	1685	1685	1685	0
138	20231214	173600	107976894	1685	1685	1685	1685	0
139	20231214	173500	107976894	1685	1685	1685	1685	0
140	20231214	173400	107976894	1685	1685	1685	1685	0
141	20231214	173300	107976894	1685	1685	1685	1685	0
142	20231214	173200	107976894	1685	1685	1685	1685	0
143	20231214	173100	107976894	1685	1685	1685	1685	0
144	20231214	173000	107976894	1685	1685	1685	1685	0
145	20231214	172900	107976894	1685	1685	1685	1685	0
146	20231214	172800	107976894	1685	1685	1685	1685	0
147	20231214	172700	107976894	1685	1685	1685	1685	0
148	20231214	172600	107976894	1685	1685	1685	1685	0
149	20231214	172500	107976894	1685	1685	1685	1685	0
150	20231214	172400	107976894	1685	1685	1685	1685	0
151	20231214	172300	107976894	1685	1685	1685	1685	0
152	20231214	172200	107976894	1685	1685	1685	1685	507
153	20231214	172100	107976894	1685	1685	1685	1685	0
154	20231214	172000	107976894	1685	1685	1685	1685	0
155	20231214	171900	107976894	1685	1685	1685	1685	0
156	20231214	171800	107976894	1685	1685	1685	1685	0
157	20231214	171700	107976894	1685	1685	1685	1685	0
158	20231214	171600	107976894	1685	1685	1685	1685	0
159	20231214	171500	107976894	1685	1685	1685	1685	0
160	20231214	171400	107976894	1685	1685	1685	1685	0
161	20231214	171300	107976894	1685	1685	1685	1685	0
162	20231214	171200	107976894	1685	1685	1685	1685	0
163	20231214	171100	107976894	1685	1685	1685	1685	0
164	20231214	171000	107976894	1685	1685	1685	1685	0
165	20231214	170900	107976894	1685	1685	1685	1685	0
166	20231214	170800	107976894	1685	1685	1685	1685	0
167	20231214	170700	107976894	1685	1685	1685	1685	0
168	20231214	170600	107976894	1685	1685	1685	1685	0
169	20231214	170500	107976894	1685	1685	1685	1685	0
170	20231214	170400	107976894	1685	1685	1685	1685	0
171	20231214	170300	107976894	1685	1685	1685	1685	0
172	20231214	170200	107976894	1685	1685	1685	1685	0
173	20231214	170100	107976894	1685	1685	1685	1685	0
174	20231214	170000	107976894	1685	1685	1685	1685	0
175	20231214	165900	107976894	1685	1685	1685	1685	0
176	20231214	165800	107976894	1685	1685	1685	1685	0
177	20231214	165700	107976894	1685	1685	1685	1685	0
178	20231214	165600	107976894	1685	1685	1685	1685	0
179	20231214	165500	107976894	1685	1685	1685	1685	0
180	20231214	165400	107976894	1685	1685	1685	1685	0
181	20231214	165300	107976894	1685	1685	1685	1685	0
182	20231214	165200	107976894	1685	1685	1685	1685	507
183	20231214	165100	107976894	1685	1685	1685	1685	0
184	20231214	165000	107976894	1685	1685	1685	1685	0
185	20231214	164900	107976894	1685	1685	1685	1685	0
186	20231214	164800	107976894	1685	1685	1685	1685	0
187	20231214	164700	107976894	1685	1685	1685	1685	0
188	20231214	164600	107976894	1685	1685	1685	1685	0
189	20231214	164500	107976894	1685	1685	1685	1685	0
190	20231214	164400	107976894	1685	1685	1685	1685	0
191	20231214	164300	107976894	1685	1685	1685	1685	0
192	20231214	164200	107976894	1685	1685	1685	1685	0
193	20231214	164100	107976894	1685	1685	1685	1685	0
194	20231214	164000	107976894	1685	1685	1685	1685	0
195	20231214	163900	107976894	1685	1685	1685	1685	0
196	20231214	163800	107976894	1685	1685	1685	1685	0
197	20231214	163700	107976894	1685	1685	1685	1685	0
198	20231214	163600	107976894	1685	1685	1685	1685	0
199	20231214	163500	107976894	1685	1685	1685	1685	0
200	20231214	163400	107976894	1685	1685	1685	1685	0
201	20231214	163300	107976894	1685	1685	1685	1685	0
202	20231214	163200	107976894	1685	1685	1685	1685	0
203	20231214	163100	107976894	1685	1685	1685	1685	0
204	20231214	163000	107976894	1685	1685	1685	1685	0
205	20231214	162900	107976894	1685	1685	1685	1685	0
206	20231214	162800	107976894	1685	1685	1685	1685	0
207	20231214	162700	107976894	1685	1685	1685	1685	0
208	20231214	162600	107976894	1685	1685	1685	1685	0
209	20231214	162500	107976894	1685	1685	1685	1685	0
210	20231214	162400	107976894	1685	1685	1685	1685	0
211	20231214	162300	107976894	1685	1685	1685	1685	0
212	20231214	162200	107976894	1685	1685	1685	1685	507
213	20231214	162100	107976894	1685	1685	1685	1685	0
214	20231214	162000	107976894	1685	1685	1685	1685	0
215	20231214	161900	107976894	1685	1685	1685	1685	0
216	20231214	161800	107976894	1685	1685	1685	1685	0
217	20231214	161700	107976894	1685	1685	1685	1685	0
218	20231214	161600	107976894	1685	1685	1685	1685	0
219	20231214	161500	107976894	1685	1685	1685	1685	0
220	20231214	161400	107976894	1685	1685	1685	1685	0
221	20231214	161300	107976894	1685	1685	1685	1685	0
222	20231214	161200	107976894	1685	1685	1685	1685	0
223	20231214	161100	107976894	1685	1685	1685	1685	0
224	20231214	161000	107976894	1685	1685	1685	1685	0
225	20231214	160900	107976894	1685	1685	1685	1685	0
226	20231214	160800	107976894	1685	1685	1685	1685	0
227	20231214	160700	107976894	1685	1685	1685	1685	0
228	20231214	160600	107976894	1685	1685	1685	1685	0
229	20231214	160500	107976894	1685	1685	1685	1685	0
230	20231214	160400	107976894	1685	1685	1685	1685	0
231	20231214	160300	107976894	1685	1685	1685	1685	0
232	20231214	160200	107976894	1685	1685	1685	1685	0
233	20231214	160100	107976894	1685	1685	1685	1685	0
234	20231214	160000	107976894	1685	1685	1685	1685	0
235	20231214	155900	107976894	1685	1685	1685	1685	0
236	20231214	155800	107976894	1685	1685	1685	1685	0
237	20231214	155700	107976894	1685	1685	1685	1685	0
238	20231214	155600	107976894	1685	1685	1685	1685	0
239	20231214	155500	107976894	1685	1685	1685	1685	0
240	20231214	155400	107976894	1685	1685	1685	1685	0
241	20231214	155300	107976894	1685	1685	1685	1685	0
242	20231214	155200	107976894	1685	1685	1685	1685	507
243	20231214	155100	107976894	1685	1685	1685	1685	0
244	20231214	155000	107976894	1685	1685	1685	1685	0
245	20231214	154900	107976894	1685	1685	1685	1685	0
246	20231214	154800	107976894	1685	1685	1685	1685	0
247	20231214	154700	107976894	1685	1685	1685	1685	0
248	20231214	154600	107976894	1685	1685	1685	1685	0
249	20231214	154500	107976894	1685	1685	1685	1685	0
250	20231214	154400	107976894	1685	1685	1685	1685	0
251	20231214	154300	107976894	1685	1685	1685	1685	0
252	20231214	154200	107976894	1685	1685	1685	1685	0
253	20231214	154100	107976894	1685	1685	1685	1685	0
254	20231214	154000	107976894	1685	1685	1685	1685	0
255	20231214	153900	107976894	1685	1685	1685	1685	0
256	20231214	153800	107976894	1685	1685	1685	1685	0
257	20231214	153700	107976894	1685	1685	1685	1685	0
258	20231214	153600	107976894	1685	1685	1685	1685	0
259	20231214	153500	107976894	1685	1685	1685	1685	0
260	20231214	153400	107976894	1685	1685	1685	1685	0
261	20231214	153300	107976894	1685	1685	1685	1685	0
262	20231214	153200	107976894	1685	1685	1685	1685	0
263	20231214	153100	107976894	1685	1685	1685	1685	0
264	20231214	153000	107976894	1685	1685	1685	1685	507
265	20231214	152900	107122599	1660	1660	1660	1660	0
266	20231214	152800	107122599	1660	1660	1660	1660	0
267	20231214	152700	107122599	1660	1660	1660	1660	0
268	20231214	152600	107122599	1660	1660	1660	1660	0
269	20231214	152500	107122599	1660	1660	1660	1660	0
270	20231214	152400	107122599	1660	1660	1660	1660	0
271	20231214	152300	107122599	1660	1660	1660	1660	0
272	20231214	152200	107122599	1660	1660	1660	1660	0
273	20231214	152100	107122599	1660	1660	1660	1660	0
274	20231214	152000	107122599	1660	1660	1660	1660	0
275	20231214	151900	107122599	1660	1664	1664	1660	116
276	20231214	151800	106929639	1660	1664	1664	1660	317
277	20231214	151700	106402219	1660	1661	1661	1660	88
278	20231214	151600	106256096	1670	1670	1670	1670	0
279	20231214	151500	106256096	1670	1670	1670	1670	0
280	20231214	151400	106256096	1670	1670	1670	1670	0
281	20231214	151300	106256096	1670	1661	1670	1661	16
282	20231214	151200	106229432	1670	1669	1670	1669	10
283	20231214	151100	106212739	1670	1670	1670	1670	0
284	20231214	151000	106212739	1670	1670	1670	1670	0
285	20231214	150900	106212739	1670	1665	1670	1665	50
286	20231214	150800	106129406	1670	1666	1670	1666	500
287	20231214	150700	105294871	1669	1661	1669	1661	509
288	20231214	150600	104447177	1661	1661	1661	1661	8
289	20231214	150500	104433889	1661	1661	1661	1661	234
290	20231214	150400	104045215	1668	1668	1668	1668	0
291	20231214	150300	104045215	1668	1668	1668	1668	0
292	20231214	150200	104045215	1668	1668	1668	1668	0
293	20231214	150100	104045215	1668	1668	1668	1668	0
294	20231214	150000	104045215	1668	1668	1668	1668	0
295	20231214	145900	104045215	1668	1668	1668	1668	0
296	20231214	145800	104045215	1668	1668	1668	1668	0
297	20231214	145700	104045215	1668	1668	1668	1668	0
298	20231214	145600	104045215	1668	1668	1668	1668	0
299	20231214	145500	104045215	1668	1668	1668	1668	0
300	20231214	145400	104045215	1668	1668	1668	1668	0
301	20231214	145300	104045215	1668	1665	1668	1665	100
302	20231214	145200	103878641	1665	1665	1665	1665	0
303	20231214	145100	103878641	1665	1665	1665	1665	1
304	20231214	145000	103876976	1665	1665	1665	1665	0
305	20231214	144900	103876976	1665	1665	1665	1665	0
306	20231214	144800	103876976	1665	1665	1665	1665	0
307	20231214	144700	103876976	1665	1665	1665	1665	0
308	20231214	144600	103876976	1665	1665	1665	1665	0
309	20231214	144500	103876976	1665	1665	1665	1665	0
310	20231214	144400	103876976	1665	1665	1665	1665	0
311	20231214	144300	103876976	1665	1665	1665	1665	241
312	20231214	144200	103475711	1665	1665	1665	1665	9
313	20231214	144100	103460726	1665	1665	1665	1665	0
314	20231214	144000	103460726	1665	1665	1665	1665	0
315	20231214	143900	103460726	1665	1665	1665	1665	50
316	20231214	143800	103377476	1668	1668	1668	1668	0
317	20231214	143700	103377476	1668	1668	1668	1668	0
318	20231214	143600	103377476	1668	1668	1668	1668	0
319	20231214	143500	103377476	1668	1668	1668	1668	0
320	20231214	143400	103377476	1668	1659	1668	1659	72
321	20231214	143300	103257783	1659	1659	1659	1659	0
322	20231214	143200	103257783	1659	1659	1659	1659	0
323	20231214	143100	103257783	1659	1659	1659	1659	0
324	20231214	143000	103257783	1659	1659	1659	1659	0
325	20231214	142900	103257783	1659	1659	1659	1659	56
326	20231214	142800	103164879	1652	1652	1652	1652	3191
327	20231214	142700	97893347	1652	1660	1660	1652	5000
328	20231214	142600	89618059	1659	1675	1675	1659	1561
329	20231214	142500	87017160	1676	1676	1676	1676	0
330	20231214	142400	87017160	1676	1676	1676	1676	0
331	20231214	142300	87017160	1676	1676	1676	1676	0
332	20231214	142200	87017160	1676	1676	1676	1676	1
333	20231214	142100	87015484	1659	1659	1659	1659	0
334	20231214	142000	87015484	1659	1662	1662	1659	2000
335	20231214	141900	83695109	1680	1680	1680	1680	0
336	20231214	141800	83695109	1680	1680	1680	1680	2
337	20231214	141700	83691749	1682	1682	1682	1682	0
338	20231214	141600	83691749	1682	1682	1682	1682	0
339	20231214	141500	83691749	1682	1682	1682	1682	0
340	20231214	141400	83691749	1682	1682	1682	1682	2
341	20231214	141300	83688385	1661	1662	1662	1661	900
342	20231214	141200	82193365	1661	1668	1668	1661	2000
343	20231214	141100	78863394	1689	1689	1689	1689	0
344	20231214	141000	78863394	1689	1689	1689	1689	0
345	20231214	140900	78863394	1689	1689	1689	1689	0
346	20231214	140800	78863394	1689	1689	1689	1689	0
347	20231214	140700	78863394	1689	1689	1689	1689	0
348	20231214	140600	78863394	1689	1689	1689	1689	0
349	20231214	140500	78863394	1689	1689	1689	1689	0
350	20231214	140400	78863394	1689	1689	1689	1689	0
351	20231214	140300	78863394	1689	1689	1689	1689	0
352	20231214	140200	78863394	1689	1689	1689	1689	0
353	20231214	140100	78863394	1689	1689	1689	1689	0
354	20231214	140000	78863394	1689	1689	1689	1689	0
355	20231214	135900	78863394	1689	1689	1689	1689	0
356	20231214	135800	78863394	1689	1689	1689	1689	0
357	20231214	135700	78863394	1689	1689	1689	1689	0
358	20231214	135600	78863394	1689	1689	1689	1689	0
359	20231214	135500	78863394	1689	1689	1689	1689	0
360	20231214	135400	78863394	1689	1689	1689	1689	0
361	20231214	135300	78863394	1689	1689	1689	1689	0
362	20231214	135200	78863394	1689	1689	1689	1689	0
363	20231214	135100	78863394	1689	1689	1689	1689	0
364	20231214	135000	78863394	1689	1689	1689	1689	0
365	20231214	134900	78863394	1689	1689	1689	1689	0
366	20231214	134800	78863394	1689	1689	1689	1689	0
367	20231214	134700	78863394	1689	1688	1689	1688	21
368	20231214	134600	78827942	1688	1680	1688	1667	301
369	20231214	134500	78324310	1690	1690	1690	1690	0
370	20231214	134400	78324310	1690	1690	1690	1690	1
371	20231214	134300	78322620	1680	1680	1680	1680	0
372	20231214	134200	78322620	1680	1680	1680	1680	0
373	20231214	134100	78322620	1680	1680	1680	1680	0
374	20231214	134000	78322620	1680	1680	1680	1680	0
375	20231214	133900	78322620	1680	1680	1680	1680	100
376	20231214	133800	78154620	1694	1694	1694	1694	1
377	20231214	133700	78152926	1680	1681	1681	1680	2000
378	20231214	133600	74792426	1697	1697	1697	1697	0
379	20231214	133500	74792426	1697	1697	1697	1697	0
380	20231214	133400	74792426	1697	1697	1697	1697	0
381	20231214	133300	74792426	1697	1697	1697	1697	0
382	20231214	133200	74792426	1697	1697	1697	1697	0
383	20231214	133100	74792426	1697	1697	1697	1697	0
384	20231214	133000	74792426	1697	1697	1697	1697	0
385	20231214	132900	74792426	1697	1697	1697	1697	0
386	20231214	132800	74792426	1697	1693	1697	1693	600
387	20231214	132700	73776606	1693	1690	1693	1690	1300
388	20231214	132600	71578321	1690	1690	1690	1690	0
389	20231214	132500	71578321	1690	1690	1690	1690	0
390	20231214	132400	71578321	1690	1690	1690	1690	0
391	20231214	132300	71578321	1690	1690	1690	1690	0
392	20231214	132200	71578321	1690	1690	1690	1690	3
393	20231214	132100	71573251	1693	1693	1693	1693	0
394	20231214	132000	71573251	1693	1693	1693	1693	0
395	20231214	131900	71573251	1693	1693	1693	1693	0
396	20231214	131800	71573251	1693	1693	1693	1693	0
397	20231214	131700	71573251	1693	1693	1693	1693	0
398	20231214	131600	71573251	1693	1693	1693	1693	0
399	20231214	131500	71573251	1693	1693	1693	1693	0
400	20231214	131400	71573251	1693	1693	1693	1693	0
401	20231214	131300	71573251	1693	1693	1693	1693	0
402	20231214	131200	71573251	1693	1693	1693	1693	0
403	20231214	131100	71573251	1693	1693	1693	1693	0
404	20231214	131000	71573251	1693	1693	1693	1693	0
405	20231214	130900	71573251	1693	1693	1693	1693	0
406	20231214	130800	71573251	1693	1693	1693	1693	0
407	20231214	130700	71573251	1693	1693	1693	1693	0
408	20231214	130600	71573251	1693	1693	1693	1693	0
409	20231214	130500	71573251	1693	1693	1693	1693	0
410	20231214	130400	71573251	1693	1693	1693	1693	0
411	20231214	130300	71573251	1693	1693	1693	1693	0
412	20231214	130200	71573251	1693	1693	1693	1693	0
413	20231214	130100	71573251	1693	1693	1693	1693	0
414	20231214	130000	71573251	1693	1693	1693	1693	0
415	20231214	125900	71573251	1693	1693	1693	1693	0
416	20231214	125800	71573251	1693	1693	1693	1693	0
417	20231214	125700	71573251	1693	1693	1693	1693	0
418	20231214	125600	71573251	1693	1693	1693	1693	0
419	20231214	125500	71573251	1693	1693	1693	1693	0
420	20231214	125400	71573251	1693	1693	1693	1693	2
421	20231214	125300	71569865	1680	1681	1681	1680	30
422	20231214	125200	71519464	1695	1695	1695	1695	0
423	20231214	125100	71519464	1695	1695	1695	1695	0
424	20231214	125000	71519464	1695	1695	1695	1695	0
425	20231214	124900	71519464	1695	1695	1695	1695	0
426	20231214	124800	71519464	1695	1695	1695	1695	50
427	20231214	124700	71434714	1701	1701	1701	1701	0
428	20231214	124600	71434714	1701	1701	1701	1701	0
429	20231214	124500	71434714	1701	1701	1701	1701	0
430	20231214	124400	71434714	1701	1701	1701	1701	0
431	20231214	124300	71434714	1701	1701	1701	1701	0
432	20231214	124200	71434714	1701	1701	1701	1701	0
433	20231214	124100	71434714	1701	1701	1701	1701	0
434	20231214	124000	71434714	1701	1701	1701	1701	0
435	20231214	123900	71434714	1701	1684	1701	1684	3
436	20231214	123800	71429645	1680	1680	1680	1680	0
437	20231214	123700	71429645	1680	1680	1680	1680	0
438	20231214	123600	71429645	1680	1681	1681	1680	540
439	20231214	123500	70522019	1673	1673	1673	1673	0
440	20231214	123400	70522019	1673	1673	1673	1673	0
441	20231214	123300	70522019	1673	1672	1673	1672	4608
442	20231214	123200	62813235	1672	1672	1672	1672	100
443	20231214	123100	62646035	1672	1672	1672	1672	0
444	20231214	123000	62646035	1672	1672	1672	1672	0
445	20231214	122900	62646035	1672	1672	1672	1672	0
446	20231214	122800	62646035	1672	1672	1672	1672	0
447	20231214	122700	62646035	1672	1672	1672	1672	0
448	20231214	122600	62646035	1672	1672	1672	1672	14
449	20231214	122500	62622627	1672	1672	1672	1672	100
450	20231214	122400	62455427	1670	1670	1670	1670	0
451	20231214	122300	62455427	1670	1670	1670	1670	0
452	20231214	122200	62455427	1670	1670	1670	1670	0
453	20231214	122100	62455427	1670	1670	1670	1670	0
454	20231214	122000	62455427	1670	1670	1670	1670	0
455	20231214	121900	62455427	1670	1670	1670	1670	209
456	20231214	121800	62106397	1670	1670	1670	1670	0
457	20231214	121700	62106397	1670	1670	1670	1670	0
458	20231214	121600	62106397	1670	1670	1670	1670	0
459	20231214	121500	62106397	1670	1670	1670	1670	0
460	20231214	121400	62106397	1670	1670	1670	1670	800
461	20231214	121300	60770397	1671	1672	1672	1671	392
462	20231214	121200	60115273	1673	1673	1673	1673	0
463	20231214	121100	60115273	1673	1673	1673	1673	0
464	20231214	121000	60115273	1673	1673	1673	1673	0
465	20231214	120900	60115273	1673	1673	1673	1673	0
466	20231214	120800	60115273	1673	1673	1673	1673	2
467	20231214	120700	60111927	1672	1672	1672	1672	8
468	20231214	120600	60098551	1673	1673	1673	1673	0
469	20231214	120500	60098551	1673	1673	1673	1673	24
470	20231214	120400	60058399	1673	1672	1673	1672	120
471	20231214	120300	59857674	1672	1670	1672	1670	112
472	20231214	120200	59670590	1671	1672	1672	1671	110
473	20231214	120100	59486680	1671	1671	1671	1671	0
474	20231214	120000	59486680	1671	1671	1671	1671	1004
475	20231214	115900	57808996	1671	1671	1671	1671	500
476	20231214	115800	56973496	1672	1672	1672	1672	281
477	20231214	115700	56503664	1672	1672	1672	1672	500
478	20231214	115600	55667664	1672	1672	1672	1672	0
479	20231214	115500	55667664	1672	1672	1672	1672	4
480	20231214	115400	55660976	1673	1674	1674	1673	412
481	20231214	115300	54971389	1675	1675	1675	1675	195
482	20231214	115200	54644764	1675	1675	1675	1675	0
483	20231214	115100	54644764	1675	1675	1675	1675	0
484	20231214	115000	54644764	1675	1675	1675	1675	0
485	20231214	114900	54644764	1675	1675	1675	1675	500
486	20231214	114800	53807264	1676	1676	1676	1676	0
487	20231214	114700	53807264	1676	1676	1676	1676	0
488	20231214	114600	53807264	1676	1678	1678	1676	1828
489	20231214	114500	50742319	1684	1684	1684	1684	0
490	20231214	114400	50742319	1684	1684	1684	1684	0
491	20231214	114300	50742319	1684	1684	1684	1684	1
492	20231214	114200	50740635	1684	1684	1684	1684	0
493	20231214	114100	50740635	1684	1684	1684	1684	0
494	20231214	114000	50740635	1684	1684	1684	1684	0
495	20231214	113900	50740635	1684	1682	1684	1682	102
496	20231214	113800	50569007	1682	1682	1682	1682	149
497	20231214	113700	50318389	1682	1682	1682	1682	19
498	20231214	113600	50286431	1684	1682	1684	1682	264
499	20231214	113500	49842373	1682	1682	1682	1682	7
500	20231214	113400	49830599	1682	1682	1682	1682	36
501	20231214	113300	49770047	1684	1684	1684	1684	0
502	20231214	113200	49770047	1684	1684	1684	1684	27
503	20231214	113100	49724579	1684	1684	1684	1684	647
504	20231214	113000	48635031	1684	1684	1684	1684	0
505	20231214	112900	48635031	1684	1684	1684	1684	0
506	20231214	112800	48635031	1684	1684	1684	1684	851
507	20231214	112700	47201947	1686	1686	1686	1686	400
508	20231214	112600	46527547	1696	1696	1696	1696	0
509	20231214	112500	46527547	1696	1696	1696	1696	0
510	20231214	112400	46527547	1696	1696	1696	1696	19
511	20231214	112300	46495323	1696	1696	1696	1696	19
512	20231214	112200	46463099	1696	1696	1696	1696	0
513	20231214	112100	46463099	1696	1696	1696	1696	0
514	20231214	112000	46463099	1696	1696	1696	1696	7
515	20231214	111900	46451227	1696	1696	1696	1696	26
516	20231214	111800	46407131	1696	1696	1696	1696	46
517	20231214	111700	46329115	1696	1696	1696	1696	0
518	20231214	111600	46329115	1696	1696	1696	1696	0
519	20231214	111500	46329115	1696	1696	1696	1696	160
520	20231214	111400	46057755	1697	1697	1697	1697	0
521	20231214	111300	46057755	1697	1697	1697	1697	0
522	20231214	111200	46057755	1697	1697	1697	1697	0
523	20231214	111100	46057755	1697	1697	1697	1697	0
524	20231214	111000	46057755	1697	1697	1697	1697	0
525	20231214	110900	46057755	1697	1697	1697	1697	0
526	20231214	110800	46057755	1697	1697	1697	1697	0
527	20231214	110700	46057755	1697	1697	1697	1697	0
528	20231214	110600	46057755	1697	1697	1697	1697	0
529	20231214	110500	46057755	1697	1697	1697	1697	0
530	20231214	110400	46057755	1697	1697	1697	1697	0
531	20231214	110300	46057755	1697	1697	1697	1697	0
532	20231214	110200	46057755	1697	1697	1697	1697	0
533	20231214	110100	46057755	1697	1697	1697	1697	0
534	20231214	110000	46057755	1697	1697	1697	1697	0
535	20231214	105900	46057755	1697	1697	1697	1697	0
536	20231214	105800	46057755	1697	1697	1697	1697	1
537	20231214	105700	46056058	1686	1686	1686	1686	0
538	20231214	105600	46056058	1686	1686	1686	1686	320
539	20231214	105500	45516538	1704	1704	1704	1704	0
540	20231214	105400	45516538	1704	1704	1704	1704	0
541	20231214	105300	45516538	1704	1704	1704	1704	0
542	20231214	105200	45516538	1704	1704	1704	1704	0
543	20231214	105100	45516538	1704	1704	1704	1704	0
544	20231214	105000	45516538	1704	1704	1704	1704	0
545	20231214	104900	45516538	1704	1697	1704	1697	300
546	20231214	104800	45007256	1697	1696	1697	1696	100
547	20231214	104700	44837571	1705	1705	1705	1705	0
548	20231214	104600	44837571	1705	1705	1705	1705	0
549	20231214	104500	44837571	1705	1705	1705	1705	0
550	20231214	104400	44837571	1705	1705	1705	1705	0
551	20231214	104300	44837571	1705	1705	1705	1705	0
552	20231214	104200	44837571	1705	1705	1705	1705	0
553	20231214	104100	44837571	1705	1705	1705	1705	0
554	20231214	104000	44837571	1705	1705	1705	1705	0
555	20231214	103900	44837571	1705	1705	1705	1705	0
556	20231214	103800	44837571	1705	1705	1705	1705	0
557	20231214	103700	44837571	1705	1705	1705	1705	0
558	20231214	103600	44837571	1705	1705	1705	1705	0
559	20231214	103500	44837571	1705	1705	1705	1705	0
560	20231214	103400	44837571	1705	1704	1705	1704	100
561	20231214	103300	44667081	1706	1706	1706	1706	0
562	20231214	103200	44667081	1706	1705	1706	1705	200
563	20231214	103100	44326080	1706	1701	1706	1701	750
564	20231214	103000	43049530	1695	1695	1695	1695	0
565	20231214	102900	43049530	1695	1695	1695	1695	0
566	20231214	102800	43049530	1695	1690	1695	1690	139
567	20231214	102700	42814248	1707	1707	1707	1707	0
568	20231214	102600	42814248	1707	1707	1707	1707	0
569	20231214	102500	42814248	1707	1707	1707	1707	0
570	20231214	102400	42814248	1707	1707	1707	1707	0
571	20231214	102300	42814248	1707	1707	1707	1707	0
572	20231214	102200	42814248	1707	1707	1707	1707	0
573	20231214	102100	42814248	1707	1679	1707	1679	800
574	20231214	102000	41456258	1679	1679	1679	1679	0
575	20231214	101900	41456258	1679	1679	1679	1679	0
576	20231214	101800	41456258	1679	1679	1679	1679	0
577	20231214	101700	41456258	1679	1679	1679	1679	0
578	20231214	101600	41456258	1679	1675	1679	1675	275
579	20231214	101500	40995629	1675	1675	1675	1675	2
580	20231214	101400	40992279	1675	1675	1675	1675	1022
581	20231214	101300	39280429	1679	1679	1679	1679	177
582	20231214	101200	38983246	1680	1686	1686	1680	3157
583	20231214	101100	33675492	1686	1686	1686	1686	200
584	20231214	101000	33338292	1686	1690	1690	1686	1093
585	20231214	100900	31494758	1709	1709	1709	1709	0
586	20231214	100800	31494758	1709	1709	1709	1709	0
587	20231214	100700	31494758	1709	1709	1709	1709	36
588	20231214	100600	31433234	1710	1710	1710	1710	0
589	20231214	100500	31433234	1710	1699	1710	1699	200
590	20231214	100400	31092482	1691	1691	1691	1691	0
591	20231214	100300	31092482	1691	1692	1692	1691	733
592	20231214	100200	29852952	1714	1714	1714	1714	0
593	20231214	100100	29852952	1714	1714	1714	1714	0
594	20231214	100000	29852952	1714	1714	1714	1714	0
595	20231214	095900	29852952	1714	1714	1714	1714	0
596	20231214	095800	29852952	1714	1714	1714	1714	0
597	20231214	095700	29852952	1714	1714	1714	1714	0
598	20231214	095600	29852952	1714	1714	1714	1714	0
599	20231214	095500	29852952	1714	1712	1714	1691	500
600	20231214	095400	28998683	1691	1691	1691	1691	100
601	20231214	095300	28829583	1713	1692	1713	1691	600
602	20231214	095200	27812568	1714	1708	1714	1708	20
603	20231214	095100	27778336	1715	1715	1715	1715	0
604	20231214	095000	27778336	1715	1715	1715	1715	0
605	20231214	094900	27778336	1715	1715	1715	1715	0
606	20231214	094800	27778336	1715	1713	1715	1713	100
607	20231214	094700	27606956	1713	1713	1713	1713	0
608	20231214	094600	27606956	1713	1713	1713	1713	0
609	20231214	094500	27606956	1713	1713	1713	1713	0
610	20231214	094400	27606956	1713	1713	1713	1713	0
611	20231214	094300	27606956	1713	1713	1713	1713	0
612	20231214	094200	27606956	1713	1713	1713	1713	100
613	20231214	094100	27435656	1715	1715	1715	1715	0
614	20231214	094000	27435656	1715	1715	1715	1715	0
615	20231214	093900	27435656	1715	1715	1715	1715	0
616	20231214	093800	27435656	1715	1715	1715	1715	0
617	20231214	093700	27435656	1715	1715	1715	1715	3
618	20231214	093600	27430511	1718	1716	1718	1715	259
619	20231214	093500	26985815	1700	1700	1700	1700	3380
620	20231214	093400	21239815	1719	1719	1719	1719	0
621	20231214	093300	21239815	1719	1719	1719	1719	0
622	20231214	093200	21239815	1719	1719	1719	1719	0
623	20231214	093100	21239815	1719	1711	1719	1711	450
624	20231214	093000	20466465	1718	1712	1718	1712	120
625	20231214	092900	20260415	1710	1710	1710	1710	0
626	20231214	092800	20260415	1710	1710	1719	1710	620
627	20231214	092700	19200188	1710	1710	1710	1710	0
628	20231214	092600	19200188	1710	1710	1710	1710	0
629	20231214	092500	19200188	1710	1710	1710	1710	5
630	20231214	092400	19191638	1710	1710	1710	1710	5
631	20231214	092300	19183088	1720	1720	1720	1720	0
632	20231214	092200	19183088	1720	1720	1720	1720	0
633	20231214	092100	19183088	1720	1705	1720	1705	300
634	20231214	092000	18671363	1703	1703	1703	1703	0
635	20231214	091900	18671363	1703	1705	1705	1703	218
636	20231214	091800	18299679	1721	1721	1721	1721	0
637	20231214	091700	18299679	1721	1720	1721	1720	108
638	20231214	091600	18113871	1705	1705	1705	1705	810
639	20231214	091500	16732821	1705	1704	1705	1704	700
640	20231214	091400	15539831	1703	1703	1703	1703	297
641	20231214	091300	15034040	1703	1703	1703	1703	200
642	20231214	091200	14693440	1703	1703	1703	1703	0
643	20231214	091100	14693440	1703	1703	1703	1703	0
644	20231214	091000	14693440	1703	1703	1703	1703	0
645	20231214	090900	14693440	1703	1703	1703	1703	0
646	20231214	090800	14693440	1703	1690	1703	1690	225
647	20231214	090700	14311386	1682	1683	1683	1682	402
648	20231214	090600	13634930	1689	1689	1689	1689	0
649	20231214	090500	13634930	1689	1689	1689	1689	4208
650	20231214	090400	6527618	1688	1687	1688	1687	3000
651	20231214	090300	1465618	1687	1675	1687	1675	670
652	20231214	090200	341328	1687	1687	1687	1687	16
653	20231214	090100	314336	1672	1672	1672	1672	0
654	20231214	090000	314336	1672	1672	1672	1672	188