KissMeData/009320/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185100	75793378	1374	1374	1374	1374	3485
3	20231214	185000	75793378	1374	1374	1374	1374	0
4	20231214	184900	75793378	1374	1374	1374	1374	0
5	20231214	184800	75793378	1374	1374	1374	1374	0
6	20231214	184700	75793378	1374	1374	1374	1374	0
7	20231214	184600	75793378	1374	1374	1374	1374	0
8	20231214	184500	75793378	1374	1374	1374	1374	0
9	20231214	184400	75793378	1374	1374	1374	1374	0
10	20231214	184300	75793378	1374	1374	1374	1374	0
11	20231214	184200	75793378	1374	1374	1374	1374	0
12	20231214	184100	75793378	1374	1374	1374	1374	0
13	20231214	184000	75793378	1374	1374	1374	1374	0
14	20231214	183900	75793378	1374	1374	1374	1374	0
15	20231214	183800	75793378	1374	1374	1374	1374	0
16	20231214	183700	75793378	1374	1374	1374	1374	0
17	20231214	183600	75793378	1374	1374	1374	1374	0
18	20231214	183500	75793378	1374	1374	1374	1374	0
19	20231214	183400	75793378	1374	1374	1374	1374	0
20	20231214	183300	75793378	1374	1374	1374	1374	0
21	20231214	183200	75793378	1374	1374	1374	1374	0
22	20231214	183100	75793378	1374	1374	1374	1374	0
23	20231214	183000	75793378	1374	1374	1374	1374	0
24	20231214	182900	75793378	1374	1374	1374	1374	0
25	20231214	182800	75793378	1374	1374	1374	1374	0
26	20231214	182700	75793378	1374	1374	1374	1374	0
27	20231214	182600	75793378	1374	1374	1374	1374	0
28	20231214	182500	75793378	1374	1374	1374	1374	0
29	20231214	182400	75793378	1374	1374	1374	1374	0
30	20231214	182300	75793378	1374	1374	1374	1374	0
31	20231214	182200	75793378	1374	1374	1374	1374	0
32	20231214	182100	75793378	1374	1374	1374	1374	3485
33	20231214	182000	75793378	1374	1374	1374	1374	0
34	20231214	181900	75793378	1374	1374	1374	1374	0
35	20231214	181800	75793378	1374	1374	1374	1374	0
36	20231214	181700	75793378	1374	1374	1374	1374	0
37	20231214	181600	75793378	1374	1374	1374	1374	0
38	20231214	181500	75793378	1374	1374	1374	1374	0
39	20231214	181400	75793378	1374	1374	1374	1374	0
40	20231214	181300	75793378	1374	1374	1374	1374	0
41	20231214	181200	75793378	1374	1374	1374	1374	0
42	20231214	181100	75793378	1374	1374	1374	1374	0
43	20231214	181000	75793378	1374	1374	1374	1374	0
44	20231214	180900	75793378	1374	1374	1374	1374	0
45	20231214	180800	75793378	1374	1374	1374	1374	0
46	20231214	180700	75793378	1374	1374	1374	1374	0
47	20231214	180600	75793378	1374	1374	1374	1374	0
48	20231214	180500	75793378	1374	1374	1374	1374	0
49	20231214	180400	75793378	1374	1374	1374	1374	0
50	20231214	180300	75793378	1374	1374	1374	1374	0
51	20231214	180200	75793378	1374	1374	1374	1374	0
52	20231214	180100	75793378	1374	1374	1374	1374	0
53	20231214	180000	75793378	1374	1374	1374	1374	0
54	20231214	175900	75793378	1374	1374	1374	1374	0
55	20231214	175800	75793378	1374	1374	1374	1374	0
56	20231214	175700	75793378	1374	1374	1374	1374	0
57	20231214	175600	75793378	1374	1374	1374	1374	0
58	20231214	175500	75793378	1374	1374	1374	1374	0
59	20231214	175400	75793378	1374	1374	1374	1374	0
60	20231214	175300	75793378	1374	1374	1374	1374	0
61	20231214	175200	75793378	1374	1374	1374	1374	0
62	20231214	175100	75793378	1374	1374	1374	1374	3485
63	20231214	175000	75793378	1374	1374	1374	1374	0
64	20231214	174900	75793378	1374	1374	1374	1374	0
65	20231214	174800	75793378	1374	1374	1374	1374	0
66	20231214	174700	75793378	1374	1374	1374	1374	0
67	20231214	174600	75793378	1374	1374	1374	1374	0
68	20231214	174500	75793378	1374	1374	1374	1374	0
69	20231214	174400	75793378	1374	1374	1374	1374	0
70	20231214	174300	75793378	1374	1374	1374	1374	0
71	20231214	174200	75793378	1374	1374	1374	1374	0
72	20231214	174100	75793378	1374	1374	1374	1374	0
73	20231214	174000	75793378	1374	1374	1374	1374	0
74	20231214	173900	75793378	1374	1374	1374	1374	0
75	20231214	173800	75793378	1374	1374	1374	1374	0
76	20231214	173700	75793378	1374	1374	1374	1374	0
77	20231214	173600	75793378	1374	1374	1374	1374	0
78	20231214	173500	75793378	1374	1374	1374	1374	0
79	20231214	173400	75793378	1374	1374	1374	1374	0
80	20231214	173300	75793378	1374	1374	1374	1374	0
81	20231214	173200	75793378	1374	1374	1374	1374	0
82	20231214	173100	75793378	1374	1374	1374	1374	0
83	20231214	173000	75793378	1374	1374	1374	1374	0
84	20231214	172900	75793378	1374	1374	1374	1374	0
85	20231214	172800	75793378	1374	1374	1374	1374	0
86	20231214	172700	75793378	1374	1374	1374	1374	0
87	20231214	172600	75793378	1374	1374	1374	1374	0
88	20231214	172500	75793378	1374	1374	1374	1374	0
89	20231214	172400	75793378	1374	1374	1374	1374	0
90	20231214	172300	75793378	1374	1374	1374	1374	0
91	20231214	172200	75793378	1374	1374	1374	1374	0
92	20231214	172100	75793378	1374	1374	1374	1374	3485
93	20231214	172000	75793378	1374	1374	1374	1374	0
94	20231214	171900	75793378	1374	1374	1374	1374	0
95	20231214	171800	75793378	1374	1374	1374	1374	0
96	20231214	171700	75793378	1374	1374	1374	1374	0
97	20231214	171600	75793378	1374	1374	1374	1374	0
98	20231214	171500	75793378	1374	1374	1374	1374	0
99	20231214	171400	75793378	1374	1374	1374	1374	0
100	20231214	171300	75793378	1374	1374	1374	1374	0
101	20231214	171200	75793378	1374	1374	1374	1374	0
102	20231214	171100	75793378	1374	1374	1374	1374	0
103	20231214	171000	75793378	1374	1374	1374	1374	0
104	20231214	170900	75793378	1374	1374	1374	1374	0
105	20231214	170800	75793378	1374	1374	1374	1374	0
106	20231214	170700	75793378	1374	1374	1374	1374	0
107	20231214	170600	75793378	1374	1374	1374	1374	0
108	20231214	170500	75793378	1374	1374	1374	1374	0
109	20231214	170400	75793378	1374	1374	1374	1374	0
110	20231214	170300	75793378	1374	1374	1374	1374	0
111	20231214	170200	75793378	1374	1374	1374	1374	0
112	20231214	170100	75793378	1374	1374	1374	1374	0
113	20231214	170000	75793378	1374	1374	1374	1374	0
114	20231214	165900	75793378	1374	1374	1374	1374	0
115	20231214	165800	75793378	1374	1374	1374	1374	0
116	20231214	165700	75793378	1374	1374	1374	1374	0
117	20231214	165600	75793378	1374	1374	1374	1374	0
118	20231214	165500	75793378	1374	1374	1374	1374	0
119	20231214	165400	75793378	1374	1374	1374	1374	0
120	20231214	165300	75793378	1374	1374	1374	1374	0
121	20231214	165200	75793378	1374	1374	1374	1374	0
122	20231214	165100	75793378	1374	1374	1374	1374	3485
123	20231214	165000	75793378	1374	1374	1374	1374	0
124	20231214	164900	75793378	1374	1374	1374	1374	0
125	20231214	164800	75793378	1374	1374	1374	1374	0
126	20231214	164700	75793378	1374	1374	1374	1374	0
127	20231214	164600	75793378	1374	1374	1374	1374	0
128	20231214	164500	75793378	1374	1374	1374	1374	0
129	20231214	164400	75793378	1374	1374	1374	1374	0
130	20231214	164300	75793378	1374	1374	1374	1374	0
131	20231214	164200	75793378	1374	1374	1374	1374	0
132	20231214	164100	75793378	1374	1374	1374	1374	0
133	20231214	164000	75793378	1374	1374	1374	1374	0
134	20231214	163900	75793378	1374	1374	1374	1374	0
135	20231214	163800	75793378	1374	1374	1374	1374	0
136	20231214	163700	75793378	1374	1374	1374	1374	0
137	20231214	163600	75793378	1374	1374	1374	1374	0
138	20231214	163500	75793378	1374	1374	1374	1374	0
139	20231214	163400	75793378	1374	1374	1374	1374	0
140	20231214	163300	75793378	1374	1374	1374	1374	0
141	20231214	163200	75793378	1374	1374	1374	1374	0
142	20231214	163100	75793378	1374	1374	1374	1374	0
143	20231214	163000	75793378	1374	1374	1374	1374	0
144	20231214	162900	75793378	1374	1374	1374	1374	0
145	20231214	162800	75793378	1374	1374	1374	1374	0
146	20231214	162700	75793378	1374	1374	1374	1374	0
147	20231214	162600	75793378	1374	1374	1374	1374	0
148	20231214	162500	75793378	1374	1374	1374	1374	0
149	20231214	162400	75793378	1374	1374	1374	1374	0
150	20231214	162300	75793378	1374	1374	1374	1374	0
151	20231214	162200	75793378	1374	1374	1374	1374	0
152	20231214	162100	75793378	1374	1374	1374	1374	3485
153	20231214	162000	75793378	1374	1374	1374	1374	0
154	20231214	161900	75793378	1374	1374	1374	1374	0
155	20231214	161800	75793378	1374	1374	1374	1374	0
156	20231214	161700	75793378	1374	1374	1374	1374	0
157	20231214	161600	75793378	1374	1374	1374	1374	0
158	20231214	161500	75793378	1374	1374	1374	1374	0
159	20231214	161400	75793378	1374	1374	1374	1374	0
160	20231214	161300	75793378	1374	1374	1374	1374	0
161	20231214	161200	75793378	1374	1374	1374	1374	0
162	20231214	161100	75793378	1374	1374	1374	1374	0
163	20231214	161000	75793378	1374	1374	1374	1374	0
164	20231214	160900	75793378	1374	1374	1374	1374	0
165	20231214	160800	75793378	1374	1374	1374	1374	0
166	20231214	160700	75793378	1374	1374	1374	1374	0
167	20231214	160600	75793378	1374	1374	1374	1374	0
168	20231214	160500	75793378	1374	1374	1374	1374	0
169	20231214	160400	75793378	1374	1374	1374	1374	0
170	20231214	160300	75793378	1374	1374	1374	1374	0
171	20231214	160200	75793378	1374	1374	1374	1374	0
172	20231214	160100	75793378	1374	1374	1374	1374	0
173	20231214	160000	75793378	1374	1374	1374	1374	0
174	20231214	155900	75793378	1374	1374	1374	1374	0
175	20231214	155800	75793378	1374	1374	1374	1374	0
176	20231214	155700	75793378	1374	1374	1374	1374	0
177	20231214	155600	75793378	1374	1374	1374	1374	0
178	20231214	155500	75793378	1374	1374	1374	1374	0
179	20231214	155400	75793378	1374	1374	1374	1374	0
180	20231214	155300	75793378	1374	1374	1374	1374	0
181	20231214	155200	75793378	1374	1374	1374	1374	0
182	20231214	155100	75793378	1374	1374	1374	1374	3485
183	20231214	155000	75793378	1374	1374	1374	1374	0
184	20231214	154900	75793378	1374	1374	1374	1374	0
185	20231214	154800	75793378	1374	1374	1374	1374	0
186	20231214	154700	75793378	1374	1374	1374	1374	0
187	20231214	154600	75793378	1374	1374	1374	1374	0
188	20231214	154500	75793378	1374	1374	1374	1374	0
189	20231214	154400	75793378	1374	1374	1374	1374	0
190	20231214	154300	75793378	1374	1374	1374	1374	0
191	20231214	154200	75793378	1374	1374	1374	1374	0
192	20231214	154100	75793378	1374	1374	1374	1374	0
193	20231214	154000	75793378	1374	1374	1374	1374	0
194	20231214	153900	75793378	1374	1374	1374	1374	0
195	20231214	153800	75793378	1374	1374	1374	1374	0
196	20231214	153700	75793378	1374	1374	1374	1374	0
197	20231214	153600	75793378	1374	1374	1374	1374	0
198	20231214	153500	75793378	1374	1374	1374	1374	0
199	20231214	153400	75793378	1374	1374	1374	1374	0
200	20231214	153300	75793378	1374	1374	1374	1374	0
201	20231214	153200	75793378	1374	1374	1374	1374	0
202	20231214	153100	75793378	1374	1374	1374	1374	0
203	20231214	153000	75793378	1374	1374	1374	1374	3485
204	20231214	152900	71004988	1376	1376	1376	1376	0
205	20231214	152800	71004988	1376	1376	1376	1376	0
206	20231214	152700	71004988	1376	1376	1376	1376	0
207	20231214	152600	71004988	1376	1376	1376	1376	0
208	20231214	152500	71004988	1376	1376	1376	1376	0
209	20231214	152400	71004988	1376	1376	1376	1376	0
210	20231214	152300	71004988	1376	1376	1376	1376	0
211	20231214	152200	71004988	1376	1376	1376	1376	0
212	20231214	152100	71004988	1376	1376	1376	1376	0
213	20231214	152000	71004988	1376	1376	1376	1376	0
214	20231214	151900	71004988	1376	1376	1376	1376	1
215	20231214	151800	71003612	1376	1376	1376	1376	0
216	20231214	151700	71003612	1376	1376	1376	1376	18
217	20231214	151600	70978844	1376	1376	1376	1376	6
218	20231214	151500	70970588	1376	1376	1376	1376	0
219	20231214	151400	70970588	1376	1379	1379	1376	446
220	20231214	151300	70355563	1379	1379	1379	1379	69
221	20231214	151200	70260412	1379	1379	1379	1379	0
222	20231214	151100	70260412	1379	1379	1379	1379	1
223	20231214	151000	70259033	1376	1376	1376	1376	500
224	20231214	150900	69571033	1375	1375	1375	1375	0
225	20231214	150800	69571033	1375	1375	1375	1375	0
226	20231214	150700	69571033	1375	1375	1375	1375	50
227	20231214	150600	69502283	1375	1375	1375	1375	0
228	20231214	150500	69502283	1375	1375	1375	1375	0
229	20231214	150400	69502283	1375	1375	1375	1375	0
230	20231214	150300	69502283	1375	1375	1375	1375	0
231	20231214	150200	69502283	1375	1375	1375	1375	80
232	20231214	150100	69392283	1375	1375	1375	1375	0
233	20231214	150000	69392283	1375	1375	1375	1375	0
234	20231214	145900	69392283	1375	1375	1375	1375	0
235	20231214	145800	69392283	1375	1375	1375	1375	0
236	20231214	145700	69392283	1375	1375	1375	1375	0
237	20231214	145600	69392283	1375	1375	1375	1375	500
238	20231214	145500	68704783	1375	1376	1376	1375	265
239	20231214	145400	68340325	1376	1376	1376	1376	0
240	20231214	145300	68340325	1376	1376	1376	1376	0
241	20231214	145200	68340325	1376	1376	1376	1376	0
242	20231214	145100	68340325	1376	1376	1376	1376	0
243	20231214	145000	68340325	1376	1376	1376	1376	0
244	20231214	144900	68340325	1376	1376	1376	1376	0
245	20231214	144800	68340325	1376	1376	1376	1376	0
246	20231214	144700	68340325	1376	1376	1376	1376	0
247	20231214	144600	68340325	1376	1376	1376	1376	0
248	20231214	144500	68340325	1376	1376	1376	1376	0
249	20231214	144400	68340325	1376	1376	1376	1376	0
250	20231214	144300	68340325	1376	1376	1376	1376	0
251	20231214	144200	68340325	1376	1376	1376	1376	0
252	20231214	144100	68340325	1376	1376	1376	1376	1
253	20231214	144000	68338949	1377	1377	1377	1377	0
254	20231214	143900	68338949	1377	1377	1377	1377	1
255	20231214	143800	68337572	1377	1377	1377	1377	17
256	20231214	143700	68314163	1377	1377	1377	1377	0
257	20231214	143600	68314163	1377	1377	1377	1377	0
258	20231214	143500	68314163	1377	1377	1377	1377	0
259	20231214	143400	68314163	1377	1377	1377	1377	11
260	20231214	143300	68299016	1377	1377	1377	1377	5
261	20231214	143200	68292131	1375	1375	1375	1375	0
262	20231214	143100	68292131	1375	1375	1375	1375	0
263	20231214	143000	68292131	1375	1375	1375	1375	0
264	20231214	142900	68292131	1375	1379	1379	1375	7007
265	20231214	142800	58656989	1379	1379	1379	1379	0
266	20231214	142700	58656989	1379	1379	1379	1379	0
267	20231214	142600	58656989	1379	1379	1379	1379	0
268	20231214	142500	58656989	1379	1379	1379	1379	0
269	20231214	142400	58656989	1379	1379	1379	1379	0
270	20231214	142300	58656989	1379	1379	1379	1379	30
271	20231214	142200	58615619	1378	1378	1378	1378	10
272	20231214	142100	58601839	1378	1378	1378	1378	0
273	20231214	142000	58601839	1378	1378	1378	1378	0
274	20231214	141900	58601839	1378	1378	1378	1378	6
275	20231214	141800	58593571	1378	1378	1378	1378	0
276	20231214	141700	58593571	1378	1378	1378	1378	0
277	20231214	141600	58593571	1378	1378	1378	1378	18
278	20231214	141500	58568767	1381	1381	1381	1381	0
279	20231214	141400	58568767	1381	1378	1381	1378	1021
280	20231214	141300	57159562	1380	1378	1380	1378	19
281	20231214	141200	57133344	1376	1376	1376	1376	50
282	20231214	141100	57064544	1376	1376	1376	1376	0
283	20231214	141000	57064544	1376	1376	1376	1376	0
284	20231214	140900	57064544	1376	1376	1376	1376	29
285	20231214	140800	57024640	1376	1376	1376	1376	0
286	20231214	140700	57024640	1376	1376	1376	1376	51
287	20231214	140600	56954464	1378	1378	1378	1378	0
288	20231214	140500	56954464	1378	1378	1378	1378	0
289	20231214	140400	56954464	1378	1377	1378	1377	54
290	20231214	140300	56880088	1378	1378	1378	1378	36
291	20231214	140200	56830480	1378	1380	1380	1378	55
292	20231214	140100	56754654	1378	1378	1378	1378	35
293	20231214	140000	56706424	1380	1380	1380	1380	18
294	20231214	135900	56681584	1377	1377	1377	1377	17
295	20231214	135800	56658175	1377	1377	1377	1377	17
296	20231214	135700	56634766	1375	1379	1379	1375	73
297	20231214	135600	56534243	1376	1376	1376	1376	0
298	20231214	135500	56534243	1376	1380	1380	1376	36
299	20231214	135400	56484635	1375	1375	1375	1375	0
300	20231214	135300	56484635	1375	1375	1375	1375	0
301	20231214	135200	56484635	1375	1375	1375	1375	35
302	20231214	135100	56436510	1380	1380	1380	1380	16
303	20231214	135000	56414430	1375	1378	1378	1375	1000
304	20231214	134900	55039340	1378	1378	1378	1375	33
305	20231214	134800	54993911	1380	1380	1380	1380	72
306	20231214	134700	54894551	1378	1378	1378	1378	0
307	20231214	134600	54894551	1378	1375	1378	1375	122
308	20231214	134500	54726489	1378	1375	1378	1375	36
309	20231214	134400	54676935	1375	1378	1378	1375	43
310	20231214	134300	54617718	1375	1375	1378	1375	72
311	20231214	134200	54518610	1375	1375	1378	1375	92
312	20231214	134100	54392002	1378	1378	1378	1378	18
313	20231214	134000	54367198	1375	1378	1378	1375	54
314	20231214	133900	54292894	1378	1375	1378	1375	54
315	20231214	133800	54218536	1375	1375	1375	1375	22
316	20231214	133700	54188286	1375	1378	1378	1375	36
317	20231214	133600	54138732	1378	1378	1378	1378	18
318	20231214	133500	54113928	1375	1378	1378	1375	36
319	20231214	133400	54064374	1375	1378	1378	1375	36
320	20231214	133300	54014820	1378	1378	1378	1375	54
321	20231214	133200	53940462	1375	1375	1375	1375	118
322	20231214	133100	53778212	1378	1378	1378	1378	0
323	20231214	133000	53778212	1378	1378	1378	1378	0
324	20231214	132900	53778212	1378	1378	1378	1378	0
325	20231214	132800	53778212	1378	1378	1378	1378	10
326	20231214	132700	53764432	1378	1378	1378	1378	0
327	20231214	132600	53764432	1378	1378	1378	1378	0
328	20231214	132500	53764432	1378	1378	1378	1378	0
329	20231214	132400	53764432	1378	1378	1378	1378	0
330	20231214	132300	53764432	1378	1378	1378	1378	1
331	20231214	132200	53763054	1375	1375	1375	1375	0
332	20231214	132100	53763054	1375	1375	1375	1375	195
333	20231214	132000	53494929	1375	1375	1375	1375	0
334	20231214	131900	53494929	1375	1375	1375	1375	0
335	20231214	131800	53494929	1375	1375	1375	1375	0
336	20231214	131700	53494929	1375	1377	1377	1375	2048
337	20231214	131600	50677523	1378	1378	1378	1378	0
338	20231214	131500	50677523	1378	1378	1378	1378	0
339	20231214	131400	50677523	1378	1378	1378	1378	0
340	20231214	131300	50677523	1378	1378	1378	1378	0
341	20231214	131200	50677523	1378	1378	1378	1378	0
342	20231214	131100	50677523	1378	1378	1378	1378	0
343	20231214	131000	50677523	1378	1378	1378	1378	0
344	20231214	130900	50677523	1378	1378	1378	1378	0
345	20231214	130800	50677523	1378	1378	1378	1378	0
346	20231214	130700	50677523	1378	1378	1378	1378	0
347	20231214	130600	50677523	1378	1378	1378	1378	0
348	20231214	130500	50677523	1378	1378	1378	1378	200
349	20231214	130400	50401923	1378	1378	1378	1378	0
350	20231214	130300	50401923	1378	1378	1378	1378	140
351	20231214	130200	50209003	1378	1378	1378	1378	0
352	20231214	130100	50209003	1378	1378	1378	1378	0
353	20231214	130000	50209003	1378	1378	1378	1378	1
354	20231214	125900	50207625	1378	1378	1378	1378	0
355	20231214	125800	50207625	1378	1378	1378	1378	32
356	20231214	125700	50163529	1378	1378	1378	1378	0
357	20231214	125600	50163529	1378	1378	1378	1378	0
358	20231214	125500	50163529	1378	1378	1378	1378	0
359	20231214	125400	50163529	1378	1378	1378	1378	0
360	20231214	125300	50163529	1378	1378	1378	1378	0
361	20231214	125200	50163529	1378	1378	1378	1378	0
362	20231214	125100	50163529	1378	1378	1378	1378	0
363	20231214	125000	50163529	1378	1378	1378	1378	0
364	20231214	124900	50163529	1378	1378	1378	1378	0
365	20231214	124800	50163529	1378	1378	1378	1378	0
366	20231214	124700	50163529	1378	1378	1378	1378	0
367	20231214	124600	50163529	1378	1378	1378	1378	0
368	20231214	124500	50163529	1378	1376	1378	1376	721
369	20231214	124400	49170711	1378	1378	1378	1378	0
370	20231214	124300	49170711	1378	1378	1378	1378	0
371	20231214	124200	49170711	1378	1378	1378	1378	1
372	20231214	124100	49169333	1378	1378	1378	1378	0
373	20231214	124000	49169333	1378	1378	1378	1378	0
374	20231214	123900	49169333	1378	1378	1378	1378	0
375	20231214	123800	49169333	1378	1378	1378	1378	0
376	20231214	123700	49169333	1378	1378	1378	1378	0
377	20231214	123600	49169333	1378	1378	1378	1378	0
378	20231214	123500	49169333	1378	1378	1378	1378	0
379	20231214	123400	49169333	1378	1378	1378	1378	0
380	20231214	123300	49169333	1378	1378	1378	1378	320
381	20231214	123200	48728373	1378	1378	1378	1378	0
382	20231214	123100	48728373	1378	1378	1378	1378	0
383	20231214	123000	48728373	1378	1378	1378	1378	1362
384	20231214	122900	46851537	1378	1378	1378	1378	501
385	20231214	122800	46161159	1378	1378	1378	1378	0
386	20231214	122700	46161159	1378	1378	1378	1378	1
387	20231214	122600	46159781	1378	1378	1378	1378	0
388	20231214	122500	46159781	1378	1378	1378	1378	0
389	20231214	122400	46159781	1378	1378	1378	1378	0
390	20231214	122300	46159781	1378	1378	1378	1378	0
391	20231214	122200	46159781	1378	1378	1378	1378	0
392	20231214	122100	46159781	1378	1378	1378	1378	0
393	20231214	122000	46159781	1378	1379	1379	1378	17
394	20231214	121900	46136348	1379	1379	1379	1379	196
395	20231214	121800	45866064	1380	1380	1380	1380	0
396	20231214	121700	45866064	1380	1380	1380	1380	0
397	20231214	121600	45866064	1380	1380	1380	1380	0
398	20231214	121500	45866064	1380	1380	1380	1380	0
399	20231214	121400	45866064	1380	1380	1380	1380	1
400	20231214	121300	45864684	1376	1376	1376	1376	0
401	20231214	121200	45864684	1376	1376	1376	1376	0
402	20231214	121100	45864684	1376	1376	1376	1376	0
403	20231214	121000	45864684	1376	1376	1376	1376	0
404	20231214	120900	45864684	1376	1376	1376	1376	0
405	20231214	120800	45864684	1376	1376	1376	1376	199
406	20231214	120700	45590860	1374	1374	1374	1374	0
407	20231214	120600	45590860	1374	1374	1374	1374	0
408	20231214	120500	45590860	1374	1374	1374	1374	0
409	20231214	120400	45590860	1374	1374	1374	1374	0
410	20231214	120300	45590860	1374	1374	1374	1374	11
411	20231214	120200	45575746	1376	1376	1376	1376	1
412	20231214	120100	45574370	1374	1374	1374	1374	0
413	20231214	120000	45574370	1374	1374	1374	1374	0
414	20231214	115900	45574370	1374	1374	1374	1374	0
415	20231214	115800	45574370	1374	1374	1374	1374	0
416	20231214	115700	45574370	1374	1374	1374	1374	0
417	20231214	115600	45574370	1374	1374	1374	1374	519
418	20231214	115500	44861264	1374	1374	1374	1374	0
419	20231214	115400	44861264	1374	1374	1374	1374	0
420	20231214	115300	44861264	1374	1374	1374	1374	0
421	20231214	115200	44861264	1374	1380	1380	1374	1003
422	20231214	115100	43483124	1380	1380	1380	1380	0
423	20231214	115000	43483124	1380	1380	1380	1380	0
424	20231214	114900	43483124	1380	1380	1380	1380	0
425	20231214	114800	43483124	1380	1380	1380	1380	0
426	20231214	114700	43483124	1380	1380	1380	1380	0
427	20231214	114600	43483124	1380	1380	1380	1380	0
428	20231214	114500	43483124	1380	1380	1380	1380	1
429	20231214	114400	43481744	1375	1375	1375	1375	531
430	20231214	114300	42751619	1381	1381	1381	1381	0
431	20231214	114200	42751619	1381	1381	1381	1381	0
432	20231214	114100	42751619	1381	1381	1381	1381	1000
433	20231214	114000	41370619	1375	1381	1381	1375	4
434	20231214	113900	41365101	1383	1383	1383	1383	0
435	20231214	113800	41365101	1383	1383	1383	1383	0
436	20231214	113700	41365101	1383	1383	1383	1383	0
437	20231214	113600	41365101	1383	1383	1383	1383	0
438	20231214	113500	41365101	1383	1383	1383	1383	0
439	20231214	113400	41365101	1383	1383	1383	1383	0
440	20231214	113300	41365101	1383	1383	1383	1383	0
441	20231214	113200	41365101	1383	1383	1383	1383	13
442	20231214	113100	41347122	1383	1383	1383	1383	823
443	20231214	113000	40208913	1383	1383	1383	1383	727
444	20231214	112900	39203472	1374	1374	1374	1374	0
445	20231214	112800	39203472	1374	1374	1374	1374	0
446	20231214	112700	39203472	1374	1383	1383	1374	180
447	20231214	112600	38954802	1375	1375	1375	1375	0
448	20231214	112500	38954802	1375	1375	1375	1375	0
449	20231214	112400	38954802	1375	1375	1375	1375	0
450	20231214	112300	38954802	1375	1375	1375	1375	0
451	20231214	112200	38954802	1375	1375	1375	1375	0
452	20231214	112100	38954802	1375	1383	1383	1375	442
453	20231214	112000	38346112	1384	1384	1384	1384	0
454	20231214	111900	38346112	1384	1384	1384	1384	0
455	20231214	111800	38346112	1384	1384	1384	1384	0
456	20231214	111700	38346112	1384	1384	1384	1384	1
457	20231214	111600	38344728	1375	1375	1375	1375	0
458	20231214	111500	38344728	1375	1375	1375	1375	0
459	20231214	111400	38344728	1375	1375	1375	1375	30
460	20231214	111300	38303478	1384	1384	1384	1384	0
461	20231214	111200	38303478	1384	1384	1384	1384	0
462	20231214	111100	38303478	1384	1384	1384	1384	0
463	20231214	111000	38303478	1384	1384	1384	1384	0
464	20231214	110900	38303478	1384	1384	1384	1384	817
465	20231214	110800	37172750	1384	1384	1384	1384	0
466	20231214	110700	37172750	1384	1384	1384	1384	10
467	20231214	110600	37158910	1384	1384	1384	1384	0
468	20231214	110500	37158910	1384	1384	1384	1384	0
469	20231214	110400	37158910	1384	1384	1384	1384	0
470	20231214	110300	37158910	1384	1384	1384	1384	0
471	20231214	110200	37158910	1384	1384	1384	1384	11
472	20231214	110100	37143686	1377	1377	1377	1377	200
473	20231214	110000	36868286	1377	1375	1377	1375	1706
474	20231214	105900	34519794	1375	1375	1375	1375	2
475	20231214	105800	34517044	1374	1374	1374	1374	0
476	20231214	105700	34517044	1374	1374	1374	1374	3
477	20231214	105600	34512922	1374	1374	1374	1374	500
478	20231214	105500	33825922	1375	1375	1375	1375	163
479	20231214	105400	33601797	1375	1375	1375	1375	330
480	20231214	105300	33148047	1375	1375	1375	1375	0
481	20231214	105200	33148047	1375	1375	1375	1375	0
482	20231214	105100	33148047	1375	1375	1375	1375	0
483	20231214	105000	33148047	1375	1375	1375	1375	0
484	20231214	104900	33148047	1375	1375	1375	1375	0
485	20231214	104800	33148047	1375	1375	1375	1375	0
486	20231214	104700	33148047	1375	1375	1375	1375	0
487	20231214	104600	33148047	1375	1375	1375	1375	0
488	20231214	104500	33148047	1375	1375	1375	1375	0
489	20231214	104400	33148047	1375	1375	1375	1375	0
490	20231214	104300	33148047	1375	1375	1375	1375	0
491	20231214	104200	33148047	1375	1375	1375	1375	0
492	20231214	104100	33148047	1375	1375	1375	1375	0
493	20231214	104000	33148047	1375	1375	1375	1375	1
494	20231214	103900	33146672	1376	1376	1376	1376	0
495	20231214	103800	33146672	1376	1376	1376	1376	0
496	20231214	103700	33146672	1376	1376	1376	1376	0
497	20231214	103600	33146672	1376	1376	1376	1376	0
498	20231214	103500	33146672	1376	1376	1376	1376	0
499	20231214	103400	33146672	1376	1376	1376	1376	0
500	20231214	103300	33146672	1376	1376	1376	1376	0
501	20231214	103200	33146672	1376	1376	1376	1376	298
502	20231214	103100	32736624	1376	1376	1376	1376	20
503	20231214	103000	32709104	1376	1376	1376	1376	0
504	20231214	102900	32709104	1376	1376	1376	1376	0
505	20231214	102800	32709104	1376	1376	1376	1376	6
506	20231214	102700	32700848	1375	1375	1375	1375	0
507	20231214	102600	32700848	1375	1375	1375	1375	900
508	20231214	102500	31463348	1375	1375	1375	1375	200
509	20231214	102400	31188348	1376	1376	1376	1376	171
510	20231214	102300	30953052	1376	1377	1377	1376	2
511	20231214	102200	30950299	1377	1377	1377	1377	0
512	20231214	102100	30950299	1377	1377	1377	1377	0
513	20231214	102000	30950299	1377	1377	1377	1377	1
514	20231214	101900	30948922	1377	1377	1377	1377	100
515	20231214	101800	30811222	1377	1377	1377	1377	4
516	20231214	101700	30805714	1377	1377	1377	1377	0
517	20231214	101600	30805714	1377	1377	1377	1377	0
518	20231214	101500	30805714	1377	1377	1377	1377	619
519	20231214	101400	29953351	1377	1377	1377	1377	0
520	20231214	101300	29953351	1377	1377	1377	1377	127
521	20231214	101200	29778472	1377	1377	1377	1377	0
522	20231214	101100	29778472	1377	1379	1379	1377	9422
523	20231214	101000	16799094	1380	1382	1382	1380	160
524	20231214	100900	16578222	1380	1380	1380	1380	0
525	20231214	100800	16578222	1380	1380	1380	1380	0
526	20231214	100700	16578222	1380	1380	1380	1380	2978
527	20231214	100600	12468582	1381	1381	1381	1381	347
528	20231214	100500	11989375	1382	1382	1382	1382	0
529	20231214	100400	11989375	1382	1382	1382	1382	10
530	20231214	100300	11975555	1382	1382	1382	1382	0
531	20231214	100200	11975555	1382	1382	1382	1382	12
532	20231214	100100	11958971	1382	1382	1382	1382	10
533	20231214	100000	11945151	1382	1382	1382	1382	2
534	20231214	095900	11942387	1382	1382	1382	1382	0
535	20231214	095800	11942387	1382	1382	1382	1382	0
536	20231214	095700	11942387	1382	1382	1382	1382	0
537	20231214	095600	11942387	1382	1382	1382	1382	110
538	20231214	095500	11790367	1384	1384	1384	1384	0
539	20231214	095400	11790367	1384	1384	1384	1384	5
540	20231214	095300	11783447	1384	1384	1384	1384	0
541	20231214	095200	11783447	1384	1384	1384	1384	0
542	20231214	095100	11783447	1384	1384	1384	1384	3
543	20231214	095000	11779295	1384	1382	1384	1382	502
544	20231214	094900	11085527	1384	1384	1384	1384	0
545	20231214	094800	11085527	1384	1384	1384	1384	0
546	20231214	094700	11085527	1384	1384	1384	1384	4
547	20231214	094600	11079991	1384	1384	1384	1384	0
548	20231214	094500	11079991	1384	1384	1384	1384	0
549	20231214	094400	11079991	1384	1384	1384	1384	0
550	20231214	094300	11079991	1384	1384	1384	1384	0
551	20231214	094200	11079991	1384	1384	1384	1384	0
552	20231214	094100	11079991	1384	1384	1384	1384	0
553	20231214	094000	11079991	1384	1384	1384	1384	0
554	20231214	093900	11079991	1384	1384	1384	1384	10
555	20231214	093800	11066151	1385	1385	1385	1385	0
556	20231214	093700	11066151	1385	1385	1385	1385	0
557	20231214	093600	11066151	1385	1385	1385	1385	0
558	20231214	093500	11066151	1385	1385	1385	1385	0
559	20231214	093400	11066151	1385	1385	1385	1385	0
560	20231214	093300	11066151	1385	1385	1385	1385	2
561	20231214	093200	11063381	1385	1385	1385	1385	3
562	20231214	093100	11059226	1385	1385	1386	1385	55
563	20231214	093000	10983001	1386	1386	1386	1386	100
564	20231214	092900	10844401	1386	1386	1386	1386	722
565	20231214	092800	9843709	1386	1386	1386	1386	11
566	20231214	092700	9828463	1385	1385	1385	1385	25
567	20231214	092600	9793838	1385	1385	1385	1385	339
568	20231214	092500	9324323	1385	1385	1385	1385	150
569	20231214	092400	9116573	1385	1385	1385	1385	254
570	20231214	092300	8764783	1385	1382	1385	1382	100
571	20231214	092200	8626310	1382	1382	1382	1382	0
572	20231214	092100	8626310	1382	1382	1382	1382	1800
573	20231214	092000	6138710	1382	1382	1382	1382	22
574	20231214	091900	6108306	1382	1383	1383	1382	169
575	20231214	091800	5874743	1382	1382	1382	1382	0
576	20231214	091700	5874743	1382	1382	1382	1382	0
577	20231214	091600	5874743	1382	1385	1385	1382	75
578	20231214	091500	5771028	1387	1387	1387	1387	0
579	20231214	091400	5771028	1387	1387	1387	1387	7
580	20231214	091300	5761319	1387	1387	1387	1387	7
581	20231214	091200	5751610	1385	1385	1385	1385	2
582	20231214	091100	5748840	1383	1383	1383	1383	0
583	20231214	091000	5748840	1383	1383	1383	1383	0
584	20231214	090900	5748840	1383	1383	1383	1383	50
585	20231214	090800	5679690	1384	1381	1384	1381	2249
586	20231214	090700	2567884	1384	1384	1384	1384	521
587	20231214	090600	1846820	1380	1380	1380	1380	400
588	20231214	090500	1294820	1384	1386	1386	1384	847
589	20231214	090400	121888	1386	1386	1386	1386	1
590	20231214	090300	120502	1386	1386	1386	1386	0
591	20231214	090200	120502	1386	1385	1386	1385	67
592	20231214	090100	27680	1384	1384	1384	1384	0
593	20231214	090000	27680	1384	1384	1384	1384	20