KissMeData/053060/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193100	173118022	1855	1855	1855	1855	1239
3	20231214	193000	173118022	1855	1855	1855	1855	0
4	20231214	192900	173118022	1855	1855	1855	1855	0
5	20231214	192800	173118022	1855	1855	1855	1855	0
6	20231214	192700	173118022	1855	1855	1855	1855	0
7	20231214	192600	173118022	1855	1855	1855	1855	0
8	20231214	192500	173118022	1855	1855	1855	1855	0
9	20231214	192400	173118022	1855	1855	1855	1855	0
10	20231214	192300	173118022	1855	1855	1855	1855	0
11	20231214	192200	173118022	1855	1855	1855	1855	0
12	20231214	192100	173118022	1855	1855	1855	1855	0
13	20231214	192000	173118022	1855	1855	1855	1855	0
14	20231214	191900	173118022	1855	1855	1855	1855	0
15	20231214	191800	173118022	1855	1855	1855	1855	0
16	20231214	191700	173118022	1855	1855	1855	1855	0
17	20231214	191600	173118022	1855	1855	1855	1855	0
18	20231214	191500	173118022	1855	1855	1855	1855	0
19	20231214	191400	173118022	1855	1855	1855	1855	0
20	20231214	191300	173118022	1855	1855	1855	1855	0
21	20231214	191200	173118022	1855	1855	1855	1855	0
22	20231214	191100	173118022	1855	1855	1855	1855	0
23	20231214	191000	173118022	1855	1855	1855	1855	0
24	20231214	190900	173118022	1855	1855	1855	1855	0
25	20231214	190800	173118022	1855	1855	1855	1855	0
26	20231214	190700	173118022	1855	1855	1855	1855	0
27	20231214	190600	173118022	1855	1855	1855	1855	0
28	20231214	190500	173118022	1855	1855	1855	1855	0
29	20231214	190400	173118022	1855	1855	1855	1855	0
30	20231214	190300	173118022	1855	1855	1855	1855	0
31	20231214	190200	173118022	1855	1855	1855	1855	0
32	20231214	190100	173118022	1855	1855	1855	1855	1239
33	20231214	190000	173118022	1855	1855	1855	1855	0
34	20231214	185900	173118022	1855	1855	1855	1855	0
35	20231214	185800	173118022	1855	1855	1855	1855	0
36	20231214	185700	173118022	1855	1855	1855	1855	0
37	20231214	185600	173118022	1855	1855	1855	1855	0
38	20231214	185500	173118022	1855	1855	1855	1855	0
39	20231214	185400	173118022	1855	1855	1855	1855	0
40	20231214	185300	173118022	1855	1855	1855	1855	0
41	20231214	185200	173118022	1855	1855	1855	1855	0
42	20231214	185100	173118022	1855	1855	1855	1855	0
43	20231214	185000	173118022	1855	1855	1855	1855	0
44	20231214	184900	173118022	1855	1855	1855	1855	0
45	20231214	184800	173118022	1855	1855	1855	1855	0
46	20231214	184700	173118022	1855	1855	1855	1855	0
47	20231214	184600	173118022	1855	1855	1855	1855	0
48	20231214	184500	173118022	1855	1855	1855	1855	0
49	20231214	184400	173118022	1855	1855	1855	1855	0
50	20231214	184300	173118022	1855	1855	1855	1855	0
51	20231214	184200	173118022	1855	1855	1855	1855	0
52	20231214	184100	173118022	1855	1855	1855	1855	0
53	20231214	184000	173118022	1855	1855	1855	1855	0
54	20231214	183900	173118022	1855	1855	1855	1855	0
55	20231214	183800	173118022	1855	1855	1855	1855	0
56	20231214	183700	173118022	1855	1855	1855	1855	0
57	20231214	183600	173118022	1855	1855	1855	1855	0
58	20231214	183500	173118022	1855	1855	1855	1855	0
59	20231214	183400	173118022	1855	1855	1855	1855	0
60	20231214	183300	173118022	1855	1855	1855	1855	0
61	20231214	183200	173118022	1855	1855	1855	1855	0
62	20231214	183100	173118022	1855	1855	1855	1855	1239
63	20231214	183000	173118022	1855	1855	1855	1855	0
64	20231214	182900	173118022	1855	1855	1855	1855	0
65	20231214	182800	173118022	1855	1855	1855	1855	0
66	20231214	182700	173118022	1855	1855	1855	1855	0
67	20231214	182600	173118022	1855	1855	1855	1855	0
68	20231214	182500	173118022	1855	1855	1855	1855	0
69	20231214	182400	173118022	1855	1855	1855	1855	0
70	20231214	182300	173118022	1855	1855	1855	1855	0
71	20231214	182200	173118022	1855	1855	1855	1855	0
72	20231214	182100	173118022	1855	1855	1855	1855	0
73	20231214	182000	173118022	1855	1855	1855	1855	0
74	20231214	181900	173118022	1855	1855	1855	1855	0
75	20231214	181800	173118022	1855	1855	1855	1855	0
76	20231214	181700	173118022	1855	1855	1855	1855	0
77	20231214	181600	173118022	1855	1855	1855	1855	0
78	20231214	181500	173118022	1855	1855	1855	1855	0
79	20231214	181400	173118022	1855	1855	1855	1855	0
80	20231214	181300	173118022	1855	1855	1855	1855	0
81	20231214	181200	173118022	1855	1855	1855	1855	0
82	20231214	181100	173118022	1855	1855	1855	1855	0
83	20231214	181000	173118022	1855	1855	1855	1855	0
84	20231214	180900	173118022	1855	1855	1855	1855	0
85	20231214	180800	173118022	1855	1855	1855	1855	0
86	20231214	180700	173118022	1855	1855	1855	1855	0
87	20231214	180600	173118022	1855	1855	1855	1855	0
88	20231214	180500	173118022	1855	1855	1855	1855	0
89	20231214	180400	173118022	1855	1855	1855	1855	0
90	20231214	180300	173118022	1855	1855	1855	1855	0
91	20231214	180200	173118022	1855	1855	1855	1855	0
92	20231214	180100	173118022	1855	1855	1855	1855	1239
93	20231214	180000	173118022	1855	1855	1855	1855	0
94	20231214	175900	173118022	1855	1855	1855	1855	0
95	20231214	175800	173118022	1855	1855	1855	1855	0
96	20231214	175700	173118022	1855	1855	1855	1855	0
97	20231214	175600	173118022	1855	1855	1855	1855	0
98	20231214	175500	173118022	1855	1855	1855	1855	0
99	20231214	175400	173118022	1855	1855	1855	1855	0
100	20231214	175300	173118022	1855	1855	1855	1855	0
101	20231214	175200	173118022	1855	1855	1855	1855	0
102	20231214	175100	173118022	1855	1855	1855	1855	0
103	20231214	175000	173118022	1855	1855	1855	1855	0
104	20231214	174900	173118022	1855	1855	1855	1855	0
105	20231214	174800	173118022	1855	1855	1855	1855	0
106	20231214	174700	173118022	1855	1855	1855	1855	0
107	20231214	174600	173118022	1855	1855	1855	1855	0
108	20231214	174500	173118022	1855	1855	1855	1855	0
109	20231214	174400	173118022	1855	1855	1855	1855	0
110	20231214	174300	173118022	1855	1855	1855	1855	0
111	20231214	174200	173118022	1855	1855	1855	1855	0
112	20231214	174100	173118022	1855	1855	1855	1855	0
113	20231214	174000	173118022	1855	1855	1855	1855	0
114	20231214	173900	173118022	1855	1855	1855	1855	0
115	20231214	173800	173118022	1855	1855	1855	1855	0
116	20231214	173700	173118022	1855	1855	1855	1855	0
117	20231214	173600	173118022	1855	1855	1855	1855	0
118	20231214	173500	173118022	1855	1855	1855	1855	0
119	20231214	173400	173118022	1855	1855	1855	1855	0
120	20231214	173300	173118022	1855	1855	1855	1855	0
121	20231214	173200	173118022	1855	1855	1855	1855	0
122	20231214	173100	173118022	1855	1855	1855	1855	1239
123	20231214	173000	173118022	1855	1855	1855	1855	0
124	20231214	172900	173118022	1855	1855	1855	1855	0
125	20231214	172800	173118022	1855	1855	1855	1855	0
126	20231214	172700	173118022	1855	1855	1855	1855	0
127	20231214	172600	173118022	1855	1855	1855	1855	0
128	20231214	172500	173118022	1855	1855	1855	1855	0
129	20231214	172400	173118022	1855	1855	1855	1855	0
130	20231214	172300	173118022	1855	1855	1855	1855	0
131	20231214	172200	173118022	1855	1855	1855	1855	0
132	20231214	172100	173118022	1855	1855	1855	1855	0
133	20231214	172000	173118022	1855	1855	1855	1855	0
134	20231214	171900	173118022	1855	1855	1855	1855	0
135	20231214	171800	173118022	1855	1855	1855	1855	0
136	20231214	171700	173118022	1855	1855	1855	1855	0
137	20231214	171600	173118022	1855	1855	1855	1855	0
138	20231214	171500	173118022	1855	1855	1855	1855	0
139	20231214	171400	173118022	1855	1855	1855	1855	0
140	20231214	171300	173118022	1855	1855	1855	1855	0
141	20231214	171200	173118022	1855	1855	1855	1855	0
142	20231214	171100	173118022	1855	1855	1855	1855	0
143	20231214	171000	173118022	1855	1855	1855	1855	0
144	20231214	170900	173118022	1855	1855	1855	1855	0
145	20231214	170800	173118022	1855	1855	1855	1855	0
146	20231214	170700	173118022	1855	1855	1855	1855	0
147	20231214	170600	173118022	1855	1855	1855	1855	0
148	20231214	170500	173118022	1855	1855	1855	1855	0
149	20231214	170400	173118022	1855	1855	1855	1855	0
150	20231214	170300	173118022	1855	1855	1855	1855	0
151	20231214	170200	173118022	1855	1855	1855	1855	0
152	20231214	170100	173118022	1855	1855	1855	1855	1239
153	20231214	170000	173118022	1855	1855	1855	1855	0
154	20231214	165900	173118022	1855	1855	1855	1855	0
155	20231214	165800	173118022	1855	1855	1855	1855	0
156	20231214	165700	173118022	1855	1855	1855	1855	0
157	20231214	165600	173118022	1855	1855	1855	1855	0
158	20231214	165500	173118022	1855	1855	1855	1855	0
159	20231214	165400	173118022	1855	1855	1855	1855	0
160	20231214	165300	173118022	1855	1855	1855	1855	0
161	20231214	165200	173118022	1855	1855	1855	1855	0
162	20231214	165100	173118022	1855	1855	1855	1855	0
163	20231214	165000	173118022	1855	1855	1855	1855	0
164	20231214	164900	173118022	1855	1855	1855	1855	0
165	20231214	164800	173118022	1855	1855	1855	1855	0
166	20231214	164700	173118022	1855	1855	1855	1855	0
167	20231214	164600	173118022	1855	1855	1855	1855	0
168	20231214	164500	173118022	1855	1855	1855	1855	0
169	20231214	164400	173118022	1855	1855	1855	1855	0
170	20231214	164300	173118022	1855	1855	1855	1855	0
171	20231214	164200	173118022	1855	1855	1855	1855	0
172	20231214	164100	173118022	1855	1855	1855	1855	0
173	20231214	164000	173118022	1855	1855	1855	1855	0
174	20231214	163900	173118022	1855	1855	1855	1855	0
175	20231214	163800	173118022	1855	1855	1855	1855	0
176	20231214	163700	173118022	1855	1855	1855	1855	0
177	20231214	163600	173118022	1855	1855	1855	1855	0
178	20231214	163500	173118022	1855	1855	1855	1855	0
179	20231214	163400	173118022	1855	1855	1855	1855	0
180	20231214	163300	173118022	1855	1855	1855	1855	0
181	20231214	163200	173118022	1855	1855	1855	1855	0
182	20231214	163100	173118022	1855	1855	1855	1855	1239
183	20231214	163000	173118022	1855	1855	1855	1855	0
184	20231214	162900	173118022	1855	1855	1855	1855	0
185	20231214	162800	173118022	1855	1855	1855	1855	0
186	20231214	162700	173118022	1855	1855	1855	1855	0
187	20231214	162600	173118022	1855	1855	1855	1855	0
188	20231214	162500	173118022	1855	1855	1855	1855	0
189	20231214	162400	173118022	1855	1855	1855	1855	0
190	20231214	162300	173118022	1855	1855	1855	1855	0
191	20231214	162200	173118022	1855	1855	1855	1855	0
192	20231214	162100	173118022	1855	1855	1855	1855	0
193	20231214	162000	173118022	1855	1855	1855	1855	0
194	20231214	161900	173118022	1855	1855	1855	1855	0
195	20231214	161800	173118022	1855	1855	1855	1855	0
196	20231214	161700	173118022	1855	1855	1855	1855	0
197	20231214	161600	173118022	1855	1855	1855	1855	0
198	20231214	161500	173118022	1855	1855	1855	1855	0
199	20231214	161400	173118022	1855	1855	1855	1855	0
200	20231214	161300	173118022	1855	1855	1855	1855	0
201	20231214	161200	173118022	1855	1855	1855	1855	0
202	20231214	161100	173118022	1855	1855	1855	1855	0
203	20231214	161000	173118022	1855	1855	1855	1855	0
204	20231214	160900	173118022	1855	1855	1855	1855	0
205	20231214	160800	173118022	1855	1855	1855	1855	0
206	20231214	160700	173118022	1855	1855	1855	1855	0
207	20231214	160600	173118022	1855	1855	1855	1855	0
208	20231214	160500	173118022	1855	1855	1855	1855	0
209	20231214	160400	173118022	1855	1855	1855	1855	0
210	20231214	160300	173118022	1855	1855	1855	1855	0
211	20231214	160200	173118022	1855	1855	1855	1855	0
212	20231214	160100	173118022	1855	1855	1855	1855	1239
213	20231214	160000	173118022	1855	1855	1855	1855	0
214	20231214	155900	173118022	1855	1855	1855	1855	0
215	20231214	155800	173118022	1855	1855	1855	1855	0
216	20231214	155700	173118022	1855	1855	1855	1855	0
217	20231214	155600	173118022	1855	1855	1855	1855	0
218	20231214	155500	173118022	1855	1855	1855	1855	0
219	20231214	155400	173118022	1855	1855	1855	1855	0
220	20231214	155300	173118022	1855	1855	1855	1855	0
221	20231214	155200	173118022	1855	1855	1855	1855	0
222	20231214	155100	173118022	1855	1855	1855	1855	0
223	20231214	155000	173118022	1855	1855	1855	1855	0
224	20231214	154900	173118022	1855	1855	1855	1855	0
225	20231214	154800	173118022	1855	1855	1855	1855	0
226	20231214	154700	173118022	1855	1855	1855	1855	0
227	20231214	154600	173118022	1855	1855	1855	1855	0
228	20231214	154500	173118022	1855	1855	1855	1855	0
229	20231214	154400	173118022	1855	1855	1855	1855	0
230	20231214	154300	173118022	1855	1855	1855	1855	0
231	20231214	154200	173118022	1855	1855	1855	1855	0
232	20231214	154100	173118022	1855	1855	1855	1855	0
233	20231214	154000	173118022	1855	1855	1855	1855	0
234	20231214	153900	173118022	1855	1855	1855	1855	0
235	20231214	153800	173118022	1855	1855	1855	1855	0
236	20231214	153700	173118022	1855	1855	1855	1855	0
237	20231214	153600	173118022	1855	1855	1855	1855	0
238	20231214	153500	173118022	1855	1855	1855	1855	0
239	20231214	153400	173118022	1855	1855	1855	1855	0
240	20231214	153300	173118022	1855	1855	1855	1855	0
241	20231214	153200	173118022	1855	1855	1855	1855	0
242	20231214	153100	173118022	1855	1855	1855	1855	1239
243	20231214	153000	173118022	1855	1855	1855	1855	1239
244	20231214	152900	170819677	1850	1850	1850	1850	0
245	20231214	152800	170819677	1850	1850	1850	1850	0
246	20231214	152700	170819677	1850	1850	1850	1850	0
247	20231214	152600	170819677	1850	1850	1850	1850	0
248	20231214	152500	170819677	1850	1850	1850	1850	0
249	20231214	152400	170819677	1850	1850	1850	1850	0
250	20231214	152300	170819677	1850	1850	1850	1850	0
251	20231214	152200	170819677	1850	1850	1850	1850	0
252	20231214	152100	170819677	1850	1850	1850	1850	0
253	20231214	152000	170819677	1850	1850	1850	1850	0
254	20231214	151900	170819677	1850	1840	1850	1838	3507
255	20231214	151800	164347481	1839	1840	1845	1839	908
256	20231214	151700	162673379	1845	1845	1845	1845	0
257	20231214	151600	162673379	1845	1839	1845	1839	747
258	20231214	151500	161299257	1839	1845	1845	1839	1833
259	20231214	151400	157927786	1845	1845	1845	1845	0
260	20231214	151300	157927786	1845	1845	1845	1845	0
261	20231214	151200	157927786	1845	1842	1845	1841	165
262	20231214	151100	157623890	1842	1842	1846	1842	178
263	20231214	151000	157295814	1846	1846	1846	1844	130
264	20231214	150900	157055924	1846	1846	1846	1846	16
265	20231214	150800	157026388	1846	1846	1846	1846	5
266	20231214	150700	157017158	1846	1846	1846	1846	5
267	20231214	150600	157007928	1846	1846	1846	1846	21
268	20231214	150500	156969162	1846	1841	1846	1841	469
269	20231214	150400	156105708	1840	1841	1841	1840	357
270	20231214	150300	155448800	1847	1840	1847	1840	1049
271	20231214	150200	153518605	1840	1840	1840	1840	511
272	20231214	150100	152578365	1840	1840	1840	1840	384
273	20231214	150000	151871805	1842	1842	1842	1842	5
274	20231214	145900	151862595	1840	1842	1842	1840	88
275	20231214	145800	151700647	1842	1842	1842	1842	113
276	20231214	145700	151492501	1842	1847	1847	1840	1565
277	20231214	145600	148611958	1842	1843	1843	1842	184
278	20231214	145500	148272928	1848	1848	1848	1848	5
279	20231214	145400	148263688	1849	1849	1849	1849	16
280	20231214	145300	148234104	1850	1847	1850	1844	451
281	20231214	145200	147402046	1850	1850	1850	1850	35
282	20231214	145100	147337296	1847	1850	1850	1847	12
283	20231214	145000	147315099	1850	1850	1850	1850	34
284	20231214	144900	147252199	1850	1849	1850	1849	205
285	20231214	144800	146873149	1850	1850	1850	1850	16
286	20231214	144700	146843549	1850	1850	1850	1850	0
287	20231214	144600	146843549	1850	1850	1850	1850	5
288	20231214	144500	146834299	1850	1848	1850	1848	16
289	20231214	144400	146804721	1848	1848	1850	1848	19
290	20231214	144300	146769599	1848	1850	1850	1848	7
291	20231214	144200	146756652	1848	1850	1850	1848	12
292	20231214	144100	146734454	1850	1850	1850	1850	5
293	20231214	144000	146725204	1850	1850	1850	1850	29
294	20231214	143900	146671554	1850	1850	1850	1850	16
295	20231214	143800	146641954	1850	1850	1850	1850	5
296	20231214	143700	146632704	1850	1850	1850	1850	0
297	20231214	143600	146632704	1850	1850	1850	1850	16
298	20231214	143500	146603104	1850	1850	1850	1850	5
299	20231214	143400	146593854	1850	1850	1850	1847	13
300	20231214	143300	146569807	1850	1850	1851	1850	16
301	20231214	143200	146540202	1850	1850	1850	1850	0
302	20231214	143100	146540202	1850	1850	1850	1850	5
303	20231214	143000	146530952	1850	1850	1850	1849	83
304	20231214	142900	146377445	1850	1850	1850	1850	5
305	20231214	142800	146368195	1850	1850	1850	1850	5
306	20231214	142700	146358945	1847	1851	1851	1847	63
307	20231214	142600	146242518	1851	1851	1851	1851	5
308	20231214	142500	146233263	1851	1851	1851	1851	5
309	20231214	142400	146224008	1850	1849	1850	1849	286
310	20231214	142300	145694919	1849	1850	1850	1849	302
311	20231214	142200	145136220	1850	1850	1850	1850	5
312	20231214	142100	145126970	1851	1851	1851	1851	16
313	20231214	142000	145097354	1851	1851	1851	1851	29
314	20231214	141900	145043675	1851	1851	1851	1851	5
315	20231214	141800	145034420	1851	1851	1851	1851	11
316	20231214	141700	145014059	1851	1848	1851	1848	6
317	20231214	141600	145002956	1851	1851	1851	1851	5
318	20231214	141500	144993701	1851	1850	1851	1849	560
319	20231214	141400	143957180	1850	1848	1850	1848	17
320	20231214	141300	143925746	1848	1848	1848	1848	22
321	20231214	141200	143885090	1850	1851	1851	1850	66
322	20231214	141100	143762979	1851	1851	1851	1851	5
323	20231214	141000	143753724	1851	1849	1851	1845	551
324	20231214	140900	142735914	1849	1851	1851	1849	28
325	20231214	140800	142684121	1850	1851	1851	1850	142
326	20231214	140700	142421390	1854	1854	1854	1852	194
327	20231214	140600	142061972	1858	1857	1858	1857	491
328	20231214	140500	141150180	1857	1857	1857	1857	5
329	20231214	140400	141140895	1860	1860	1860	1860	5
330	20231214	140300	141131595	1860	1860	1860	1860	11
331	20231214	140200	141111135	1860	1860	1860	1860	5
332	20231214	140100	141101835	1860	1860	1860	1860	5
333	20231214	140000	141092535	1861	1860	1861	1853	30
334	20231214	135900	141036728	1853	1860	1860	1853	59
335	20231214	135800	140927083	1861	1860	1861	1860	95
336	20231214	135700	140750378	1860	1860	1861	1860	71
337	20231214	135600	140618317	1861	1861	1861	1861	5
338	20231214	135500	140609012	1861	1861	1861	1861	5
339	20231214	135400	140599707	1861	1861	1861	1861	11
340	20231214	135300	140579236	1861	1861	1861	1861	5
341	20231214	135200	140569931	1861	1861	1861	1861	5
342	20231214	135100	140560626	1861	1861	1862	1861	16
343	20231214	135000	140530849	1862	1861	1862	1861	29
344	20231214	134900	140476861	1861	1861	1861	1861	0
345	20231214	134800	140476861	1861	1859	1862	1859	290
346	20231214	134700	139937223	1859	1859	1859	1859	5
347	20231214	134600	139927928	1859	1859	1859	1859	5
348	20231214	134500	139918633	1860	1859	1860	1859	16
349	20231214	134400	139888883	1861	1861	1861	1861	4
350	20231214	134300	139881439	1858	1853	1858	1853	6
351	20231214	134200	139870296	1858	1861	1861	1840	4217
352	20231214	134100	132089177	1861	1861	1861	1861	5
353	20231214	134000	132079872	1861	1861	1861	1861	29
354	20231214	133900	132025903	1861	1861	1861	1861	21
355	20231214	133800	131986822	1862	1860	1862	1860	495
356	20231214	133700	131065733	1860	1860	1860	1860	5
357	20231214	133600	131056433	1860	1854	1860	1854	354
358	20231214	133500	130400017	1853	1853	1853	1853	15
359	20231214	133400	130372222	1854	1854	1854	1854	5
360	20231214	133300	130362952	1854	1854	1854	1853	38
361	20231214	133200	130292515	1854	1855	1855	1854	149
362	20231214	133100	130016121	1855	1855	1855	1853	126
363	20231214	133000	129782420	1855	1855	1855	1855	35
364	20231214	132900	129717495	1855	1855	1855	1855	5
365	20231214	132800	129708220	1855	1855	1855	1855	5
366	20231214	132700	129698945	1855	1855	1855	1855	5
367	20231214	132600	129689670	1850	1848	1850	1848	183
368	20231214	132500	129351483	1848	1848	1848	1848	168
369	20231214	132400	129041019	1848	1848	1848	1848	16
370	20231214	132300	129011451	1848	1848	1848	1848	524
371	20231214	132200	128043099	1848	1848	1848	1848	5
372	20231214	132100	128033859	1848	1848	1848	1848	57
373	20231214	132000	127928523	1847	1848	1848	1847	126
374	20231214	131900	127695777	1848	1848	1848	1848	5
375	20231214	131800	127686537	1848	1848	1848	1848	16
376	20231214	131700	127656969	1848	1848	1848	1848	166
377	20231214	131600	127350201	1848	1848	1848	1848	210
378	20231214	131500	126962121	1848	1848	1848	1848	92
379	20231214	131400	126792105	1848	1848	1848	1848	102
380	20231214	131300	126603609	1848	1848	1848	1848	105
381	20231214	131200	126409569	1848	1847	1848	1847	181
382	20231214	131100	126075182	1847	1848	1848	1847	69
383	20231214	131000	125947738	1848	1848	1848	1848	949
384	20231214	130900	124193986	1848	1848	1848	1847	1018
385	20231214	130800	122312723	1848	1848	1848	1848	13
386	20231214	130700	122288699	1848	1848	1848	1848	15
387	20231214	130600	122260979	1848	1848	1848	1848	22
388	20231214	130500	122220323	1848	1847	1848	1847	369
389	20231214	130400	121538604	1847	1847	1847	1847	279
390	20231214	130300	121023291	1847	1845	1847	1845	252
391	20231214	130200	120558340	1845	1845	1845	1845	1550
392	20231214	130100	117698590	1845	1845	1845	1845	33
393	20231214	130000	117637705	1845	1845	1845	1845	301
394	20231214	125900	117082360	1845	1844	1845	1844	676
395	20231214	125800	115835741	1845	1848	1848	1845	385
396	20231214	125700	115125401	1848	1848	1848	1848	16
397	20231214	125600	115095833	1848	1848	1848	1848	0
398	20231214	125500	115095833	1848	1848	1848	1848	5
399	20231214	125400	115086593	1848	1848	1848	1848	16
400	20231214	125300	115057025	1848	1848	1848	1848	5
401	20231214	125200	115047785	1845	1848	1848	1845	708
402	20231214	125100	113741509	1848	1848	1848	1848	11
403	20231214	125000	113721181	1848	1848	1848	1848	29
404	20231214	124900	113667589	1848	1848	1848	1848	5
405	20231214	124800	113658349	1848	1848	1848	1848	16
406	20231214	124700	113628781	1848	1848	1848	1848	0
407	20231214	124600	113628781	1848	1848	1848	1848	5
408	20231214	124500	113619541	1848	1848	1848	1848	16
409	20231214	124400	113589973	1848	1848	1848	1848	5
410	20231214	124300	113580733	1848	1848	1848	1848	26
411	20231214	124200	113532685	1848	1848	1848	1848	11
412	20231214	124100	113512357	1848	1848	1848	1848	5
413	20231214	124000	113503117	1848	1848	1848	1846	336
414	20231214	123900	112882392	1849	1853	1853	1849	20
415	20231214	123800	112845345	1853	1853	1853	1853	5
416	20231214	123700	112836080	1851	1853	1853	1851	108
417	20231214	123600	112635982	1853	1852	1853	1852	17
418	20231214	123500	112604492	1852	1853	1853	1852	6
419	20231214	123400	112593375	1853	1853	1853	1853	5
420	20231214	123300	112584110	1853	1853	1853	1853	5
421	20231214	123200	112574845	1851	1851	1851	1851	0
422	20231214	123100	112574845	1851	1852	1852	1851	8
423	20231214	123000	112560030	1852	1852	1852	1852	30
424	20231214	122900	112504470	1848	1848	1848	1847	517
425	20231214	122800	111549055	1848	1848	1848	1848	105
426	20231214	122700	111355015	1849	1849	1849	1849	11
427	20231214	122600	111334676	1849	1849	1849	1849	5
428	20231214	122500	111325431	1849	1849	1849	1849	5
429	20231214	122400	111316186	1852	1849	1852	1849	16
430	20231214	122300	111286587	1849	1846	1849	1846	24
431	20231214	122200	111242268	1852	1851	1852	1848	1744
432	20231214	122100	108015254	1853	1853	1853	1852	70
433	20231214	122000	107885598	1853	1855	1855	1852	247
434	20231214	121900	107427914	1854	1855	1855	1854	259
435	20231214	121800	106947723	1855	1857	1857	1854	130
436	20231214	121700	106706552	1857	1855	1857	1855	13
437	20231214	121600	106682427	1857	1855	1857	1855	32
438	20231214	121500	106623057	1857	1859	1859	1855	952
439	20231214	121400	104856978	1859	1859	1859	1859	5
440	20231214	121300	104847683	1855	1858	1858	1855	1202
441	20231214	121200	102617300	1860	1860	1860	1858	41
442	20231214	121100	102541090	1860	1860	1860	1860	5
443	20231214	121000	102531790	1858	1860	1860	1858	40
444	20231214	120900	102457410	1860	1860	1860	1860	16
445	20231214	120800	102427650	1860	1860	1860	1860	0
446	20231214	120700	102427650	1860	1860	1860	1860	5
447	20231214	120600	102418350	1860	1860	1860	1860	16
448	20231214	120500	102388590	1861	1861	1861	1861	5
449	20231214	120400	102379285	1861	1861	1861	1861	5
450	20231214	120300	102369980	1861	1861	1861	1861	11
451	20231214	120200	102349509	1861	1861	1861	1861	5
452	20231214	120100	102340204	1858	1861	1861	1858	6
453	20231214	120000	102329041	1862	1861	1862	1861	41
454	20231214	115900	102252724	1861	1861	1861	1861	5
455	20231214	115800	102243419	1859	1860	1860	1859	25
456	20231214	115700	102196935	1861	1860	1861	1860	307
457	20231214	115600	101625910	1860	1860	1860	1860	5
458	20231214	115500	101616610	1860	1858	1860	1858	15
459	20231214	115400	101588730	1860	1861	1861	1858	31
460	20231214	115300	101531079	1861	1858	1861	1858	42
461	20231214	115200	101453001	1858	1859	1861	1858	112
462	20231214	115100	101244811	1862	1862	1862	1862	16
463	20231214	115000	101215019	1862	1862	1862	1862	30
464	20231214	114900	101159159	1862	1862	1862	1862	0
465	20231214	114800	101159159	1862	1862	1862	1862	5
466	20231214	114700	101149849	1859	1859	1859	1859	33
467	20231214	114600	101088502	1859	1859	1859	1859	5
468	20231214	114500	101079207	1859	1859	1859	1859	5
469	20231214	114400	101069912	1858	1858	1858	1858	202
470	20231214	114300	100694596	1859	1859	1859	1858	74
471	20231214	114200	100557049	1862	1862	1862	1862	16
472	20231214	114100	100527257	1862	1862	1862	1862	5
473	20231214	114000	100517947	1862	1862	1862	1862	30
474	20231214	113900	100462087	1858	1862	1862	1858	53
475	20231214	113800	100363550	1862	1862	1862	1862	25
476	20231214	113700	100317000	1862	1862	1862	1862	5
477	20231214	113600	100307690	1862	1859	1862	1859	35
478	20231214	113500	100242610	1859	1862	1862	1859	239
479	20231214	113400	99798273	1861	1861	1861	1861	396
480	20231214	113300	99061317	1863	1863	1863	1863	16
481	20231214	113200	99031509	1863	1863	1863	1863	5
482	20231214	113100	99022194	1863	1863	1863	1863	5
483	20231214	113000	99012879	1863	1863	1863	1863	11
484	20231214	112900	98992386	1863	1863	1863	1863	14
485	20231214	112800	98966304	1859	1863	1863	1859	130
486	20231214	112700	98724614	1859	1863	1863	1859	205
487	20231214	112600	98343354	1863	1863	1863	1863	118
488	20231214	112500	98123520	1863	1863	1863	1863	1
489	20231214	112400	98121657	1862	1863	1863	1861	27
490	20231214	112300	98071383	1863	1863	1863	1863	15
491	20231214	112200	98043438	1859	1859	1859	1859	2075
492	20231214	112100	94186013	1859	1859	1859	1858	1735
493	20231214	112000	90960667	1859	1858	1859	1858	990
494	20231214	111900	89121047	1859	1860	1860	1859	517
495	20231214	111800	88159663	1861	1871	1871	1861	2707
496	20231214	111700	83119462	1871	1865	1871	1865	1350
497	20231214	111600	80601694	1863	1871	1871	1863	420
498	20231214	111500	79819147	1865	1865	1865	1865	0
499	20231214	111400	79819147	1865	1866	1871	1865	50
500	20231214	111300	79725842	1873	1873	1873	1873	60
501	20231214	111200	79613462	1873	1873	1873	1873	17
502	20231214	111100	79581621	1873	1873	1873	1873	5
503	20231214	111000	79572256	1866	1866	1866	1866	1
504	20231214	110900	79570390	1873	1873	1873	1873	5
505	20231214	110800	79561025	1866	1873	1873	1866	35
506	20231214	110700	79495663	1873	1873	1873	1873	5
507	20231214	110600	79486298	1873	1873	1873	1873	12
508	20231214	110500	79463822	1873	1867	1874	1867	110
509	20231214	110400	79258415	1866	1863	1866	1863	416
510	20231214	110300	78482210	1863	1864	1866	1863	19
511	20231214	110200	78446786	1864	1864	1866	1864	1087
512	20231214	110100	76420608	1864	1865	1865	1864	958
513	20231214	110000	74633956	1867	1867	1867	1865	151
514	20231214	105900	74352234	1867	1866	1867	1866	34
515	20231214	105800	74288785	1867	1866	1867	1866	34
516	20231214	105700	74225336	1867	1867	1869	1867	220
517	20231214	105600	73814586	1867	1869	1869	1867	1152
518	20231214	105500	71662638	1873	1869	1873	1869	19
519	20231214	105400	71627107	1873	1872	1873	1869	861
520	20231214	105300	70017370	1872	1874	1874	1872	7
521	20231214	105200	70004256	1874	1874	1874	1874	5
522	20231214	105100	69994886	1875	1875	1875	1875	12
523	20231214	105000	69972386	1875	1875	1875	1875	6
524	20231214	104900	69961136	1875	1875	1875	1875	7
525	20231214	104800	69948011	1875	1875	1875	1875	17
526	20231214	104700	69916136	1875	1875	1875	1875	5
527	20231214	104600	69906761	1875	1875	1875	1875	0
528	20231214	104500	69906761	1875	1875	1875	1875	17
529	20231214	104400	69874886	1875	1875	1875	1875	5
530	20231214	104300	69865511	1875	1875	1875	1875	5
531	20231214	104200	69856136	1875	1875	1875	1875	12
532	20231214	104100	69833636	1875	1875	1875	1875	5
533	20231214	104000	69824261	1875	1873	1875	1873	11
534	20231214	103900	69803646	1875	1875	1875	1875	17
535	20231214	103800	69771771	1875	1875	1875	1875	5
536	20231214	103700	69762396	1872	1872	1872	1872	113
537	20231214	103600	69550860	1875	1875	1875	1872	91
538	20231214	103500	69380385	1875	1875	1875	1875	5
539	20231214	103400	69371010	1875	1875	1875	1875	5
540	20231214	103300	69361635	1875	1875	1875	1875	17
541	20231214	103200	69329760	1875	1875	1875	1875	0
542	20231214	103100	69329760	1875	1873	1875	1873	18
543	20231214	103000	69296036	1875	1875	1875	1875	17
544	20231214	102900	69264161	1875	1874	1875	1873	40
545	20231214	102800	69189221	1875	1875	1875	1873	150
546	20231214	102700	68908241	1875	1875	1875	1875	12
547	20231214	102600	68885741	1875	1875	1875	1875	5
548	20231214	102500	68876366	1873	1876	1876	1873	59
549	20231214	102400	68765804	1878	1878	1878	1878	17
550	20231214	102300	68733878	1878	1878	1878	1878	5
551	20231214	102200	68724488	1878	1878	1878	1878	0
552	20231214	102100	68724488	1878	1878	1878	1878	17
553	20231214	102000	68692562	1878	1876	1878	1875	38
554	20231214	101900	68621281	1875	1875	1878	1875	46
555	20231214	101800	68535016	1878	1875	1878	1875	92
556	20231214	101700	68362510	1875	1872	1875	1872	667
557	20231214	101600	67112315	1873	1872	1873	1872	420
558	20231214	101500	66325694	1872	1872	1872	1872	481
559	20231214	101400	65425262	1872	1872	1872	1872	255
560	20231214	101300	64947902	1872	1872	1872	1872	3
561	20231214	101200	64942286	1872	1870	1872	1869	45
562	20231214	101100	64858154	1870	1872	1872	1870	154
563	20231214	101000	64570164	1872	1870	1872	1870	46
564	20231214	100900	64484134	1872	1870	1872	1870	31
565	20231214	100800	64426154	1870	1871	1871	1870	429
566	20231214	100700	63623522	1872	1873	1873	1872	197
567	20231214	100600	63254641	1875	1880	1880	1873	100
568	20231214	100500	63067127	1880	1880	1880	1880	5
569	20231214	100400	63057727	1879	1873	1879	1873	29
570	20231214	100300	63003350	1873	1876	1880	1873	464
571	20231214	100200	62134074	1873	1880	1880	1873	9286
572	20231214	100100	44717705	1882	1882	1882	1882	20
573	20231214	100000	44680065	1882	1882	1882	1881	37
574	20231214	095900	44610451	1882	1882	1882	1882	25
575	20231214	095800	44563401	1882	1882	1882	1882	0
576	20231214	095700	44563401	1882	1878	1882	1878	340
577	20231214	095600	43924821	1878	1882	1882	1877	94
578	20231214	095500	43748211	1883	1883	1883	1883	5
579	20231214	095400	43738796	1878	1884	1884	1878	1512
580	20231214	095300	40899128	1884	1883	1884	1883	5
581	20231214	095200	40889710	1880	1884	1884	1880	1005
582	20231214	095100	39000290	1884	1884	1884	1884	17
583	20231214	095000	38968262	1884	1884	1884	1884	5
584	20231214	094900	38958842	1884	1884	1884	1884	0
585	20231214	094800	38958842	1884	1884	1884	1882	1118
586	20231214	094700	36854709	1884	1884	1884	1884	5
587	20231214	094600	36845289	1882	1884	1884	1882	6
588	20231214	094500	36833987	1882	1884	1884	1882	19
589	20231214	094400	36798195	1884	1884	1884	1884	0
590	20231214	094300	36798195	1884	1885	1885	1884	202
591	20231214	094200	36417626	1885	1885	1885	1885	11
592	20231214	094100	36396891	1885	1885	1885	1885	0
593	20231214	094000	36396891	1885	1886	1886	1885	21
594	20231214	093900	36357286	1886	1886	1886	1886	12
595	20231214	093800	36334654	1886	1886	1886	1886	11
596	20231214	093700	36313908	1886	1886	1886	1886	7
597	20231214	093600	36300706	1886	1885	1886	1884	60
598	20231214	093500	36187644	1884	1886	1886	1884	1004
599	20231214	093400	34295187	1885	1885	1885	1885	53
600	20231214	093300	34195282	1885	1885	1885	1885	111
601	20231214	093200	33986047	1884	1884	1884	1884	0
602	20231214	093100	33986047	1884	1886	1886	1884	23
603	20231214	093000	33942713	1884	1885	1885	1884	92
604	20231214	092900	33769359	1885	1885	1885	1885	0
605	20231214	092800	33769359	1885	1885	1885	1885	2
606	20231214	092700	33765589	1886	1886	1886	1886	200
607	20231214	092600	33388389	1886	1886	1886	1886	0
608	20231214	092500	33388389	1886	1886	1886	1886	22
609	20231214	092400	33346897	1886	1886	1886	1886	6
610	20231214	092300	33335581	1885	1885	1885	1885	0
611	20231214	092200	33335581	1885	1886	1886	1885	242
612	20231214	092100	32879391	1887	1887	1887	1886	157
613	20231214	092000	32583269	1887	1887	1887	1887	38
614	20231214	091900	32511563	1888	1888	1888	1888	0
615	20231214	091800	32511563	1888	1888	1888	1888	12
616	20231214	091700	32488907	1888	1888	1888	1888	6
617	20231214	091600	32477579	1886	1888	1888	1886	293
618	20231214	091500	31924841	1888	1888	1888	1888	13
619	20231214	091400	31900297	1888	1888	1888	1888	132
620	20231214	091300	31651081	1888	1888	1888	1888	0
621	20231214	091200	31651081	1888	1888	1888	1888	0
622	20231214	091100	31651081	1888	1888	1888	1888	580
623	20231214	091000	30556041	1890	1890	1890	1890	1
624	20231214	090900	30554151	1890	1890	1890	1890	108
625	20231214	090800	30350031	1890	1890	1891	1890	2673
626	20231214	090700	25297695	1890	1884	1890	1884	305
627	20231214	090600	24721408	1890	1890	1890	1883	22
628	20231214	090500	24679968	1882	1890	1890	1882	385
629	20231214	090400	23953994	1890	1890	1890	1890	10
630	20231214	090300	23935094	1890	1889	1890	1889	475
631	20231214	090200	23037366	1889	1884	1889	1884	209
632	20231214	090100	22642635	1890	1890	1890	1890	208
633	20231214	090000	22249515	1890	1876	1891	1876	6805