KissMeData/014910/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190000	117554277	1511	1511	1511	1511	577
3	20231211	185900	117554277	1511	1511	1511	1511	0
4	20231211	185800	117554277	1511	1511	1511	1511	0
5	20231211	185700	117554277	1511	1511	1511	1511	0
6	20231211	185600	117554277	1511	1511	1511	1511	0
7	20231211	185500	117554277	1511	1511	1511	1511	0
8	20231211	185400	117554277	1511	1511	1511	1511	0
9	20231211	185300	117554277	1511	1511	1511	1511	0
10	20231211	185200	117554277	1511	1511	1511	1511	0
11	20231211	185100	117554277	1511	1511	1511	1511	0
12	20231211	185000	117554277	1511	1511	1511	1511	0
13	20231211	184900	117554277	1511	1511	1511	1511	0
14	20231211	184800	117554277	1511	1511	1511	1511	0
15	20231211	184700	117554277	1511	1511	1511	1511	0
16	20231211	184600	117554277	1511	1511	1511	1511	0
17	20231211	184500	117554277	1511	1511	1511	1511	0
18	20231211	184400	117554277	1511	1511	1511	1511	0
19	20231211	184300	117554277	1511	1511	1511	1511	0
20	20231211	184200	117554277	1511	1511	1511	1511	0
21	20231211	184100	117554277	1511	1511	1511	1511	0
22	20231211	184000	117554277	1511	1511	1511	1511	0
23	20231211	183900	117554277	1511	1511	1511	1511	0
24	20231211	183800	117554277	1511	1511	1511	1511	0
25	20231211	183700	117554277	1511	1511	1511	1511	0
26	20231211	183600	117554277	1511	1511	1511	1511	0
27	20231211	183500	117554277	1511	1511	1511	1511	0
28	20231211	183400	117554277	1511	1511	1511	1511	0
29	20231211	183300	117554277	1511	1511	1511	1511	0
30	20231211	183200	117554277	1511	1511	1511	1511	0
31	20231211	183100	117554277	1511	1511	1511	1511	0
32	20231211	183000	117554277	1511	1511	1511	1511	577
33	20231211	182900	117554277	1511	1511	1511	1511	0
34	20231211	182800	117554277	1511	1511	1511	1511	0
35	20231211	182700	117554277	1511	1511	1511	1511	0
36	20231211	182600	117554277	1511	1511	1511	1511	0
37	20231211	182500	117554277	1511	1511	1511	1511	0
38	20231211	182400	117554277	1511	1511	1511	1511	0
39	20231211	182300	117554277	1511	1511	1511	1511	0
40	20231211	182200	117554277	1511	1511	1511	1511	0
41	20231211	182100	117554277	1511	1511	1511	1511	0
42	20231211	182000	117554277	1511	1511	1511	1511	0
43	20231211	181900	117554277	1511	1511	1511	1511	0
44	20231211	181800	117554277	1511	1511	1511	1511	0
45	20231211	181700	117554277	1511	1511	1511	1511	0
46	20231211	181600	117554277	1511	1511	1511	1511	0
47	20231211	181500	117554277	1511	1511	1511	1511	0
48	20231211	181400	117554277	1511	1511	1511	1511	0
49	20231211	181300	117554277	1511	1511	1511	1511	0
50	20231211	181200	117554277	1511	1511	1511	1511	0
51	20231211	181100	117554277	1511	1511	1511	1511	0
52	20231211	181000	117554277	1511	1511	1511	1511	0
53	20231211	180900	117554277	1511	1511	1511	1511	0
54	20231211	180800	117554277	1511	1511	1511	1511	0
55	20231211	180700	117554277	1511	1511	1511	1511	0
56	20231211	180600	117554277	1511	1511	1511	1511	0
57	20231211	180500	117554277	1511	1511	1511	1511	0
58	20231211	180400	117554277	1511	1511	1511	1511	0
59	20231211	180300	117554277	1511	1511	1511	1511	0
60	20231211	180200	117554277	1511	1511	1511	1511	0
61	20231211	180100	117554277	1511	1511	1511	1511	0
62	20231211	180000	117554277	1511	1511	1511	1511	577
63	20231211	175900	117554277	1511	1511	1511	1511	0
64	20231211	175800	117554277	1511	1511	1511	1511	0
65	20231211	175700	117554277	1511	1511	1511	1511	0
66	20231211	175600	117554277	1511	1511	1511	1511	0
67	20231211	175500	117554277	1511	1511	1511	1511	0
68	20231211	175400	117554277	1511	1511	1511	1511	0
69	20231211	175300	117554277	1511	1511	1511	1511	0
70	20231211	175200	117554277	1511	1511	1511	1511	0
71	20231211	175100	117554277	1511	1511	1511	1511	0
72	20231211	175000	117554277	1511	1511	1511	1511	0
73	20231211	174900	117554277	1511	1511	1511	1511	0
74	20231211	174800	117554277	1511	1511	1511	1511	0
75	20231211	174700	117554277	1511	1511	1511	1511	0
76	20231211	174600	117554277	1511	1511	1511	1511	0
77	20231211	174500	117554277	1511	1511	1511	1511	0
78	20231211	174400	117554277	1511	1511	1511	1511	0
79	20231211	174300	117554277	1511	1511	1511	1511	0
80	20231211	174200	117554277	1511	1511	1511	1511	0
81	20231211	174100	117554277	1511	1511	1511	1511	0
82	20231211	174000	117554277	1511	1511	1511	1511	0
83	20231211	173900	117554277	1511	1511	1511	1511	0
84	20231211	173800	117554277	1511	1511	1511	1511	0
85	20231211	173700	117554277	1511	1511	1511	1511	0
86	20231211	173600	117554277	1511	1511	1511	1511	0
87	20231211	173500	117554277	1511	1511	1511	1511	0
88	20231211	173400	117554277	1511	1511	1511	1511	0
89	20231211	173300	117554277	1511	1511	1511	1511	0
90	20231211	173200	117554277	1511	1511	1511	1511	0
91	20231211	173100	117554277	1511	1511	1511	1511	0
92	20231211	173000	117554277	1511	1511	1511	1511	577
93	20231211	172900	117554277	1511	1511	1511	1511	0
94	20231211	172800	117554277	1511	1511	1511	1511	0
95	20231211	172700	117554277	1511	1511	1511	1511	0
96	20231211	172600	117554277	1511	1511	1511	1511	0
97	20231211	172500	117554277	1511	1511	1511	1511	0
98	20231211	172400	117554277	1511	1511	1511	1511	0
99	20231211	172300	117554277	1511	1511	1511	1511	0
100	20231211	172200	117554277	1511	1511	1511	1511	0
101	20231211	172100	117554277	1511	1511	1511	1511	0
102	20231211	172000	117554277	1511	1511	1511	1511	0
103	20231211	171900	117554277	1511	1511	1511	1511	0
104	20231211	171800	117554277	1511	1511	1511	1511	0
105	20231211	171700	117554277	1511	1511	1511	1511	0
106	20231211	171600	117554277	1511	1511	1511	1511	0
107	20231211	171500	117554277	1511	1511	1511	1511	0
108	20231211	171400	117554277	1511	1511	1511	1511	0
109	20231211	171300	117554277	1511	1511	1511	1511	0
110	20231211	171200	117554277	1511	1511	1511	1511	0
111	20231211	171100	117554277	1511	1511	1511	1511	0
112	20231211	171000	117554277	1511	1511	1511	1511	0
113	20231211	170900	117554277	1511	1511	1511	1511	0
114	20231211	170800	117554277	1511	1511	1511	1511	0
115	20231211	170700	117554277	1511	1511	1511	1511	0
116	20231211	170600	117554277	1511	1511	1511	1511	0
117	20231211	170500	117554277	1511	1511	1511	1511	0
118	20231211	170400	117554277	1511	1511	1511	1511	0
119	20231211	170300	117554277	1511	1511	1511	1511	0
120	20231211	170200	117554277	1511	1511	1511	1511	0
121	20231211	170100	117554277	1511	1511	1511	1511	0
122	20231211	170000	117554277	1511	1511	1511	1511	577
123	20231211	165900	117554277	1511	1511	1511	1511	0
124	20231211	165800	117554277	1511	1511	1511	1511	0
125	20231211	165700	117554277	1511	1511	1511	1511	0
126	20231211	165600	117554277	1511	1511	1511	1511	0
127	20231211	165500	117554277	1511	1511	1511	1511	0
128	20231211	165400	117554277	1511	1511	1511	1511	0
129	20231211	165300	117554277	1511	1511	1511	1511	0
130	20231211	165200	117554277	1511	1511	1511	1511	0
131	20231211	165100	117554277	1511	1511	1511	1511	0
132	20231211	165000	117554277	1511	1511	1511	1511	0
133	20231211	164900	117554277	1511	1511	1511	1511	0
134	20231211	164800	117554277	1511	1511	1511	1511	0
135	20231211	164700	117554277	1511	1511	1511	1511	0
136	20231211	164600	117554277	1511	1511	1511	1511	0
137	20231211	164500	117554277	1511	1511	1511	1511	0
138	20231211	164400	117554277	1511	1511	1511	1511	0
139	20231211	164300	117554277	1511	1511	1511	1511	0
140	20231211	164200	117554277	1511	1511	1511	1511	0
141	20231211	164100	117554277	1511	1511	1511	1511	0
142	20231211	164000	117554277	1511	1511	1511	1511	0
143	20231211	163900	117554277	1511	1511	1511	1511	0
144	20231211	163800	117554277	1511	1511	1511	1511	0
145	20231211	163700	117554277	1511	1511	1511	1511	0
146	20231211	163600	117554277	1511	1511	1511	1511	0
147	20231211	163500	117554277	1511	1511	1511	1511	0
148	20231211	163400	117554277	1511	1511	1511	1511	0
149	20231211	163300	117554277	1511	1511	1511	1511	0
150	20231211	163200	117554277	1511	1511	1511	1511	0
151	20231211	163100	117554277	1511	1511	1511	1511	0
152	20231211	163000	117554277	1511	1511	1511	1511	577
153	20231211	162900	117554277	1511	1511	1511	1511	0
154	20231211	162800	117554277	1511	1511	1511	1511	0
155	20231211	162700	117554277	1511	1511	1511	1511	0
156	20231211	162600	117554277	1511	1511	1511	1511	0
157	20231211	162500	117554277	1511	1511	1511	1511	0
158	20231211	162400	117554277	1511	1511	1511	1511	0
159	20231211	162300	117554277	1511	1511	1511	1511	0
160	20231211	162200	117554277	1511	1511	1511	1511	0
161	20231211	162100	117554277	1511	1511	1511	1511	0
162	20231211	162000	117554277	1511	1511	1511	1511	0
163	20231211	161900	117554277	1511	1511	1511	1511	0
164	20231211	161800	117554277	1511	1511	1511	1511	0
165	20231211	161700	117554277	1511	1511	1511	1511	0
166	20231211	161600	117554277	1511	1511	1511	1511	0
167	20231211	161500	117554277	1511	1511	1511	1511	0
168	20231211	161400	117554277	1511	1511	1511	1511	0
169	20231211	161300	117554277	1511	1511	1511	1511	0
170	20231211	161200	117554277	1511	1511	1511	1511	0
171	20231211	161100	117554277	1511	1511	1511	1511	0
172	20231211	161000	117554277	1511	1511	1511	1511	0
173	20231211	160900	117554277	1511	1511	1511	1511	0
174	20231211	160800	117554277	1511	1511	1511	1511	0
175	20231211	160700	117554277	1511	1511	1511	1511	0
176	20231211	160600	117554277	1511	1511	1511	1511	0
177	20231211	160500	117554277	1511	1511	1511	1511	0
178	20231211	160400	117554277	1511	1511	1511	1511	0
179	20231211	160300	117554277	1511	1511	1511	1511	0
180	20231211	160200	117554277	1511	1511	1511	1511	0
181	20231211	160100	117554277	1511	1511	1511	1511	0
182	20231211	160000	117554277	1511	1511	1511	1511	577
183	20231211	155900	117554277	1511	1511	1511	1511	0
184	20231211	155800	117554277	1511	1511	1511	1511	0
185	20231211	155700	117554277	1511	1511	1511	1511	0
186	20231211	155600	117554277	1511	1511	1511	1511	0
187	20231211	155500	117554277	1511	1511	1511	1511	0
188	20231211	155400	117554277	1511	1511	1511	1511	0
189	20231211	155300	117554277	1511	1511	1511	1511	0
190	20231211	155200	117554277	1511	1511	1511	1511	0
191	20231211	155100	117554277	1511	1511	1511	1511	0
192	20231211	155000	117554277	1511	1511	1511	1511	0
193	20231211	154900	117554277	1511	1511	1511	1511	0
194	20231211	154800	117554277	1511	1511	1511	1511	0
195	20231211	154700	117554277	1511	1511	1511	1511	0
196	20231211	154600	117554277	1511	1511	1511	1511	0
197	20231211	154500	117554277	1511	1511	1511	1511	0
198	20231211	154400	117554277	1511	1511	1511	1511	0
199	20231211	154300	117554277	1511	1511	1511	1511	0
200	20231211	154200	117554277	1511	1511	1511	1511	0
201	20231211	154100	117554277	1511	1511	1511	1511	0
202	20231211	154000	117554277	1511	1511	1511	1511	0
203	20231211	153900	117554277	1511	1511	1511	1511	0
204	20231211	153800	117554277	1511	1511	1511	1511	0
205	20231211	153700	117554277	1511	1511	1511	1511	0
206	20231211	153600	117554277	1511	1511	1511	1511	0
207	20231211	153500	117554277	1511	1511	1511	1511	0
208	20231211	153400	117554277	1511	1511	1511	1511	0
209	20231211	153300	117554277	1511	1511	1511	1511	0
210	20231211	153200	117554277	1511	1511	1511	1511	0
211	20231211	153100	117554277	1511	1511	1511	1511	0
212	20231211	153000	117554277	1511	1511	1511	1511	1154
213	20231211	152900	116682430	1511	1511	1511	1511	0
214	20231211	152800	116682430	1511	1511	1511	1511	0
215	20231211	152700	116682430	1511	1511	1511	1511	0
216	20231211	152600	116682430	1511	1511	1511	1511	0
217	20231211	152500	116682430	1511	1511	1511	1511	0
218	20231211	152400	116682430	1511	1511	1511	1511	0
219	20231211	152300	116682430	1511	1511	1511	1511	0
220	20231211	152200	116682430	1511	1511	1511	1511	0
221	20231211	152100	116682430	1511	1511	1511	1511	0
222	20231211	152000	116682430	1511	1511	1511	1511	0
223	20231211	151900	116682430	1511	1510	1511	1510	47
224	20231211	151800	116611459	1510	1509	1510	1508	102
225	20231211	151700	116457614	1510	1510	1510	1510	0
226	20231211	151600	116457614	1510	1509	1510	1509	37
227	20231211	151500	116401780	1509	1509	1509	1509	0
228	20231211	151400	116401780	1509	1509	1509	1509	0
229	20231211	151300	116401780	1509	1506	1509	1506	2
230	20231211	151200	116398765	1509	1509	1509	1509	0
231	20231211	151100	116398765	1509	1509	1509	1509	0
232	20231211	151000	116398765	1509	1509	1509	1509	0
233	20231211	150900	116398765	1509	1509	1509	1509	0
234	20231211	150800	116398765	1509	1508	1509	1505	38
235	20231211	150700	116341465	1508	1507	1508	1507	1001
236	20231211	150600	114832269	1504	1504	1504	1504	0
237	20231211	150500	114832269	1504	1504	1504	1504	0
238	20231211	150400	114832269	1504	1506	1506	1504	300
239	20231211	150300	114381051	1508	1508	1508	1508	0
240	20231211	150200	114381051	1508	1508	1508	1508	0
241	20231211	150100	114381051	1508	1508	1508	1508	0
242	20231211	150000	114381051	1508	1508	1508	1508	0
243	20231211	145900	114381051	1508	1508	1508	1508	0
244	20231211	145800	114381051	1508	1508	1508	1508	0
245	20231211	145700	114381051	1508	1508	1508	1508	0
246	20231211	145600	114381051	1508	1508	1508	1508	0
247	20231211	145500	114381051	1508	1508	1508	1508	0
248	20231211	145400	114381051	1508	1508	1508	1508	0
249	20231211	145300	114381051	1508	1508	1508	1508	1
250	20231211	145200	114379543	1505	1505	1505	1505	262
251	20231211	145100	113985233	1510	1510	1510	1510	0
252	20231211	145000	113985233	1510	1510	1510	1510	0
253	20231211	144900	113985233	1510	1510	1510	1510	0
254	20231211	144800	113985233	1510	1510	1510	1510	0
255	20231211	144700	113985233	1510	1510	1510	1510	0
256	20231211	144600	113985233	1510	1510	1510	1510	2
257	20231211	144500	113982213	1507	1507	1507	1507	618
258	20231211	144400	113050887	1507	1509	1509	1507	383
259	20231211	144300	112473704	1507	1507	1507	1507	1
260	20231211	144200	112472197	1511	1511	1511	1511	0
261	20231211	144100	112472197	1511	1511	1511	1511	5
262	20231211	144000	112464642	1511	1511	1511	1511	1
263	20231211	143900	112463131	1507	1507	1507	1507	0
264	20231211	143800	112463131	1507	1507	1507	1507	0
265	20231211	143700	112463131	1507	1507	1507	1507	0
266	20231211	143600	112463131	1507	1507	1507	1507	0
267	20231211	143500	112463131	1507	1507	1507	1507	301
268	20231211	143400	112009524	1507	1507	1507	1507	9861
269	20231211	143300	97148997	1506	1506	1506	1506	0
270	20231211	143200	97148997	1506	1506	1506	1506	0
271	20231211	143100	97148997	1506	1506	1506	1506	499
272	20231211	143000	96397503	1506	1506	1506	1506	1
273	20231211	142900	96395997	1504	1504	1504	1504	0
274	20231211	142800	96395997	1504	1504	1504	1504	0
275	20231211	142700	96395997	1504	1504	1504	1504	0
276	20231211	142600	96395997	1504	1504	1504	1504	0
277	20231211	142500	96395997	1504	1504	1504	1504	0
278	20231211	142400	96395997	1504	1504	1504	1504	2
279	20231211	142300	96392989	1507	1507	1507	1507	220
280	20231211	142200	96061449	1507	1507	1507	1507	0
281	20231211	142100	96061449	1507	1507	1507	1507	0
282	20231211	142000	96061449	1507	1507	1507	1507	0
283	20231211	141900	96061449	1507	1507	1507	1507	0
284	20231211	141800	96061449	1507	1507	1507	1507	0
285	20231211	141700	96061449	1507	1507	1507	1507	0
286	20231211	141600	96061449	1507	1507	1507	1507	0
287	20231211	141500	96061449	1507	1507	1507	1507	0
288	20231211	141400	96061449	1507	1507	1507	1507	78
289	20231211	141300	95943903	1507	1507	1507	1507	0
290	20231211	141200	95943903	1507	1507	1507	1507	0
291	20231211	141100	95943903	1507	1504	1507	1504	99
292	20231211	141000	95795004	1507	1507	1507	1507	109
293	20231211	140900	95630741	1507	1507	1507	1507	0
294	20231211	140800	95630741	1507	1507	1507	1507	0
295	20231211	140700	95630741	1507	1507	1507	1507	0
296	20231211	140600	95630741	1507	1509	1509	1507	2
297	20231211	140500	95627725	1511	1505	1511	1505	406
298	20231211	140400	95016677	1506	1505	1506	1505	5
299	20231211	140300	95009149	1506	1505	1506	1505	11
300	20231211	140200	94992591	1505	1507	1507	1505	214
301	20231211	140100	94670324	1506	1506	1506	1506	19
302	20231211	140000	94641710	1509	1509	1509	1507	464
303	20231211	135900	93941602	1509	1509	1509	1509	25
304	20231211	135800	93903877	1511	1509	1511	1509	25
305	20231211	135700	93866150	1512	1512	1512	1512	669
306	20231211	135600	92854622	1512	1512	1512	1512	0
307	20231211	135500	92854622	1512	1512	1512	1512	0
308	20231211	135400	92854622	1512	1512	1512	1512	0
309	20231211	135300	92854622	1512	1512	1512	1512	0
310	20231211	135200	92854622	1512	1512	1512	1512	0
311	20231211	135100	92854622	1512	1512	1512	1512	0
312	20231211	135000	92854622	1512	1512	1512	1512	0
313	20231211	134900	92854622	1512	1512	1512	1512	0
314	20231211	134800	92854622	1512	1512	1512	1512	0
315	20231211	134700	92854622	1512	1512	1512	1512	0
316	20231211	134600	92854622	1512	1512	1512	1512	0
317	20231211	134500	92854622	1512	1512	1512	1512	0
318	20231211	134400	92854622	1512	1512	1512	1512	0
319	20231211	134300	92854622	1512	1512	1512	1512	0
320	20231211	134200	92854622	1512	1512	1512	1512	1
321	20231211	134100	92853110	1512	1512	1512	1512	0
322	20231211	134000	92853110	1512	1512	1512	1512	5
323	20231211	133900	92845550	1512	1512	1512	1512	0
324	20231211	133800	92845550	1512	1512	1512	1512	0
325	20231211	133700	92845550	1512	1512	1512	1512	0
326	20231211	133600	92845550	1512	1512	1512	1512	0
327	20231211	133500	92845550	1512	1512	1512	1512	0
328	20231211	133400	92845550	1512	1512	1512	1512	0
329	20231211	133300	92845550	1512	1512	1512	1512	0
330	20231211	133200	92845550	1512	1512	1512	1512	0
331	20231211	133100	92845550	1512	1512	1512	1512	0
332	20231211	133000	92845550	1512	1512	1512	1512	0
333	20231211	132900	92845550	1512	1512	1512	1512	0
334	20231211	132800	92845550	1512	1512	1512	1512	15
335	20231211	132700	92822870	1511	1511	1511	1511	100
336	20231211	132600	92671770	1512	1512	1512	1512	0
337	20231211	132500	92671770	1512	1512	1512	1512	0
338	20231211	132400	92671770	1512	1512	1512	1512	0
339	20231211	132300	92671770	1512	1512	1512	1512	0
340	20231211	132200	92671770	1512	1512	1512	1512	0
341	20231211	132100	92671770	1512	1512	1512	1512	0
342	20231211	132000	92671770	1512	1512	1512	1512	0
343	20231211	131900	92671770	1512	1512	1512	1512	0
344	20231211	131800	92671770	1512	1512	1512	1512	0
345	20231211	131700	92671770	1512	1512	1512	1512	0
346	20231211	131600	92671770	1512	1512	1512	1512	0
347	20231211	131500	92671770	1512	1512	1512	1512	0
348	20231211	131400	92671770	1512	1512	1512	1512	0
349	20231211	131300	92671770	1512	1512	1512	1512	0
350	20231211	131200	92671770	1512	1512	1512	1512	0
351	20231211	131100	92671770	1512	1512	1512	1512	0
352	20231211	131000	92671770	1512	1512	1512	1512	0
353	20231211	130900	92671770	1512	1512	1512	1512	1
354	20231211	130800	92670258	1508	1508	1508	1508	0
355	20231211	130700	92670258	1508	1508	1508	1508	0
356	20231211	130600	92670258	1508	1508	1508	1508	0
357	20231211	130500	92670258	1508	1508	1508	1508	20
358	20231211	130400	92640098	1512	1512	1512	1512	0
359	20231211	130300	92640098	1512	1512	1512	1512	0
360	20231211	130200	92640098	1512	1512	1512	1512	0
361	20231211	130100	92640098	1512	1512	1512	1512	0
362	20231211	130000	92640098	1512	1512	1512	1512	0
363	20231211	125900	92640098	1512	1512	1512	1512	0
364	20231211	125800	92640098	1512	1512	1512	1512	0
365	20231211	125700	92640098	1512	1512	1512	1512	0
366	20231211	125600	92640098	1512	1512	1512	1512	0
367	20231211	125500	92640098	1512	1512	1512	1512	0
368	20231211	125400	92640098	1512	1512	1512	1512	1
369	20231211	125300	92638586	1508	1508	1508	1508	0
370	20231211	125200	92638586	1508	1508	1508	1508	0
371	20231211	125100	92638586	1508	1508	1508	1508	709
372	20231211	125000	91569414	1512	1512	1512	1512	0
373	20231211	124900	91569414	1512	1512	1512	1512	0
374	20231211	124800	91569414	1512	1512	1512	1512	0
375	20231211	124700	91569414	1512	1512	1512	1512	0
376	20231211	124600	91569414	1512	1512	1512	1512	1
377	20231211	124500	91567902	1508	1508	1508	1508	0
378	20231211	124400	91567902	1508	1508	1508	1508	686
379	20231211	124300	90533414	1512	1512	1512	1512	0
380	20231211	124200	90533414	1512	1512	1512	1512	0
381	20231211	124100	90533414	1512	1512	1512	1512	0
382	20231211	124000	90533414	1512	1512	1512	1512	334
383	20231211	123900	90028406	1512	1512	1512	1512	0
384	20231211	123800	90028406	1512	1512	1512	1512	0
385	20231211	123700	90028406	1512	1512	1512	1512	0
386	20231211	123600	90028406	1512	1512	1512	1512	0
387	20231211	123500	90028406	1512	1512	1512	1512	0
388	20231211	123400	90028406	1512	1510	1512	1510	11000
389	20231211	123300	73408140	1501	1501	1501	1501	0
390	20231211	123200	73408140	1501	1501	1501	1501	0
391	20231211	123100	73408140	1501	1503	1503	1501	1882
392	20231211	123000	70581216	1503	1503	1503	1503	0
393	20231211	122900	70581216	1503	1503	1503	1503	0
394	20231211	122800	70581216	1503	1503	1503	1503	0
395	20231211	122700	70581216	1503	1503	1503	1503	0
396	20231211	122600	70581216	1503	1503	1503	1503	0
397	20231211	122500	70581216	1503	1503	1503	1503	0
398	20231211	122400	70581216	1503	1503	1503	1503	0
399	20231211	122300	70581216	1503	1503	1503	1503	0
400	20231211	122200	70581216	1503	1503	1503	1503	0
401	20231211	122100	70581216	1503	1503	1503	1503	0
402	20231211	122000	70581216	1503	1503	1503	1503	0
403	20231211	121900	70581216	1503	1503	1503	1503	0
404	20231211	121800	70581216	1503	1503	1503	1503	0
405	20231211	121700	70581216	1503	1503	1503	1503	0
406	20231211	121600	70581216	1503	1503	1503	1503	0
407	20231211	121500	70581216	1503	1503	1503	1503	0
408	20231211	121400	70581216	1503	1503	1503	1503	0
409	20231211	121300	70581216	1503	1503	1503	1503	0
410	20231211	121200	70581216	1503	1503	1503	1503	0
411	20231211	121100	70581216	1503	1503	1503	1503	0
412	20231211	121000	70581216	1503	1503	1503	1503	67
413	20231211	120900	70480515	1503	1506	1506	1503	1980
414	20231211	120800	67501000	1511	1511	1511	1511	0
415	20231211	120700	67501000	1511	1511	1511	1511	0
416	20231211	120600	67501000	1511	1511	1511	1511	0
417	20231211	120500	67501000	1511	1511	1511	1511	0
418	20231211	120400	67501000	1511	1511	1511	1511	0
419	20231211	120300	67501000	1511	1511	1511	1511	0
420	20231211	120200	67501000	1511	1511	1511	1511	0
421	20231211	120100	67501000	1511	1511	1511	1511	0
422	20231211	120000	67501000	1511	1511	1511	1511	0
423	20231211	115900	67501000	1511	1511	1511	1511	0
424	20231211	115800	67501000	1511	1511	1511	1511	0
425	20231211	115700	67501000	1511	1511	1511	1511	0
426	20231211	115600	67501000	1511	1510	1511	1510	100
427	20231211	115500	67349903	1507	1507	1507	1507	0
428	20231211	115400	67349903	1507	1507	1507	1507	0
429	20231211	115300	67349903	1507	1507	1507	1507	0
430	20231211	115200	67349903	1507	1507	1507	1507	1067
431	20231211	115100	65741934	1511	1511	1511	1511	0
432	20231211	115000	65741934	1511	1511	1511	1511	30
433	20231211	114900	65696604	1511	1510	1511	1510	2
434	20231211	114800	65693583	1509	1509	1509	1509	50
435	20231211	114700	65618133	1511	1511	1511	1511	0
436	20231211	114600	65618133	1511	1511	1511	1511	0
437	20231211	114500	65618133	1511	1511	1511	1511	0
438	20231211	114400	65618133	1511	1511	1511	1511	0
439	20231211	114300	65618133	1511	1511	1511	1511	0
440	20231211	114200	65618133	1511	1511	1511	1511	0
441	20231211	114100	65618133	1511	1511	1511	1511	0
442	20231211	114000	65618133	1511	1511	1511	1511	0
443	20231211	113900	65618133	1511	1511	1511	1511	0
444	20231211	113800	65618133	1511	1511	1511	1511	0
445	20231211	113700	65618133	1511	1511	1511	1511	0
446	20231211	113600	65618133	1511	1511	1511	1511	0
447	20231211	113500	65618133	1511	1511	1511	1511	1
448	20231211	113400	65616622	1511	1511	1511	1511	0
449	20231211	113300	65616622	1511	1511	1511	1511	0
450	20231211	113200	65616622	1511	1507	1511	1507	1980
451	20231211	113100	62627267	1507	1507	1507	1507	0
452	20231211	113000	62627267	1507	1507	1507	1507	1
453	20231211	112900	62625760	1506	1506	1506	1506	0
454	20231211	112800	62625760	1506	1506	1506	1506	0
455	20231211	112700	62625760	1506	1506	1506	1506	0
456	20231211	112600	62625760	1506	1506	1506	1506	0
457	20231211	112500	62625760	1506	1506	1506	1506	0
458	20231211	112400	62625760	1506	1506	1506	1506	0
459	20231211	112300	62625760	1506	1506	1506	1506	2
460	20231211	112200	62622748	1508	1508	1508	1508	0
461	20231211	112100	62622748	1508	1507	1508	1507	302
462	20231211	112000	62167633	1506	1506	1506	1506	0
463	20231211	111900	62167633	1506	1506	1506	1506	0
464	20231211	111800	62167633	1506	1506	1506	1506	0
465	20231211	111700	62167633	1506	1506	1506	1506	0
466	20231211	111600	62167633	1506	1506	1506	1506	0
467	20231211	111500	62167633	1506	1505	1506	1505	151
468	20231211	111400	61940267	1501	1501	1501	1501	132
469	20231211	111300	61742135	1501	1501	1501	1501	0
470	20231211	111200	61742135	1501	1501	1501	1501	0
471	20231211	111100	61742135	1501	1502	1502	1501	568
472	20231211	111000	60889464	1505	1506	1506	1505	11
473	20231211	110900	60872908	1506	1506	1506	1506	0
474	20231211	110800	60872908	1506	1506	1506	1506	0
475	20231211	110700	60872908	1506	1506	1506	1506	0
476	20231211	110600	60872908	1506	1506	1506	1506	0
477	20231211	110500	60872908	1506	1506	1506	1506	0
478	20231211	110400	60872908	1506	1506	1506	1506	0
479	20231211	110300	60872908	1506	1506	1506	1506	1
480	20231211	110200	60871402	1505	1505	1505	1505	1
481	20231211	110100	60869897	1500	1500	1500	1500	0
482	20231211	110000	60869897	1500	1500	1500	1500	100
483	20231211	105900	60719897	1500	1501	1501	1500	2301
484	20231211	105800	57268146	1501	1501	1501	1501	0
485	20231211	105700	57268146	1501	1501	1501	1501	0
486	20231211	105600	57268146	1501	1501	1501	1501	0
487	20231211	105500	57268146	1501	1501	1501	1501	0
488	20231211	105400	57268146	1501	1501	1501	1501	0
489	20231211	105300	57268146	1501	1501	1501	1501	0
490	20231211	105200	57268146	1501	1501	1501	1501	0
491	20231211	105100	57268146	1501	1501	1501	1501	0
492	20231211	105000	57268146	1501	1501	1501	1501	29
493	20231211	104900	57224617	1500	1500	1500	1500	0
494	20231211	104800	57224617	1500	1500	1500	1500	0
495	20231211	104700	57224617	1500	1500	1500	1500	0
496	20231211	104600	57224617	1500	1500	1500	1500	0
497	20231211	104500	57224617	1500	1500	1500	1500	0
498	20231211	104400	57224617	1500	1500	1500	1500	0
499	20231211	104300	57224617	1500	1500	1500	1500	0
500	20231211	104200	57224617	1500	1500	1500	1500	0
501	20231211	104100	57224617	1500	1500	1500	1500	0
502	20231211	104000	57224617	1500	1500	1500	1500	2500
503	20231211	103900	53474617	1506	1506	1506	1506	1
504	20231211	103800	53473111	1500	1501	1501	1500	683
505	20231211	103700	52448511	1500	1500	1500	1500	0
506	20231211	103600	52448511	1500	1500	1500	1500	0
507	20231211	103500	52448511	1500	1500	1500	1500	0
508	20231211	103400	52448511	1500	1500	1500	1500	0
509	20231211	103300	52448511	1500	1500	1500	1500	0
510	20231211	103200	52448511	1500	1501	1501	1500	13594
511	20231211	103100	32056772	1500	1500	1500	1500	0
512	20231211	103000	32056772	1500	1500	1500	1500	0
513	20231211	102900	32056772	1500	1500	1500	1500	0
514	20231211	102800	32056772	1500	1500	1500	1500	0
515	20231211	102700	32056772	1500	1500	1500	1500	0
516	20231211	102600	32056772	1500	1500	1500	1500	0
517	20231211	102500	32056772	1500	1500	1500	1500	0
518	20231211	102400	32056772	1500	1500	1500	1500	0
519	20231211	102300	32056772	1500	1500	1500	1500	0
520	20231211	102200	32056772	1500	1502	1502	1500	5000
521	20231211	102100	24554098	1510	1510	1510	1510	0
522	20231211	102000	24554098	1510	1510	1510	1510	0
523	20231211	101900	24554098	1510	1507	1510	1507	3
524	20231211	101800	24549574	1502	1502	1502	1502	188
525	20231211	101700	24267198	1502	1502	1502	1502	0
526	20231211	101600	24267198	1502	1502	1502	1502	0
527	20231211	101500	24267198	1502	1502	1502	1502	340
528	20231211	101400	23756518	1507	1507	1507	1507	0
529	20231211	101300	23756518	1507	1507	1507	1507	0
530	20231211	101200	23756518	1507	1507	1507	1507	0
531	20231211	101100	23756518	1507	1507	1507	1507	76
532	20231211	101000	23641986	1507	1507	1507	1507	0
533	20231211	100900	23641986	1507	1507	1507	1507	0
534	20231211	100800	23641986	1507	1507	1507	1507	0
535	20231211	100700	23641986	1507	1507	1507	1507	1
536	20231211	100600	23640479	1501	1501	1501	1501	0
537	20231211	100500	23640479	1501	1501	1501	1501	0
538	20231211	100400	23640479	1501	1501	1501	1501	0
539	20231211	100300	23640479	1501	1501	1501	1501	320
540	20231211	100200	23160159	1511	1511	1511	1511	0
541	20231211	100100	23160159	1511	1511	1511	1511	0
542	20231211	100000	23160159	1511	1511	1511	1511	0
543	20231211	095900	23160159	1511	1511	1511	1511	0
544	20231211	095800	23160159	1511	1511	1511	1511	0
545	20231211	095700	23160159	1511	1510	1511	1501	5001
546	20231211	095600	15641517	1513	1513	1513	1513	0
547	20231211	095500	15641517	1513	1513	1513	1513	559
548	20231211	095400	14795750	1513	1509	1513	1509	7
549	20231211	095300	14785183	1510	1510	1510	1510	0
550	20231211	095200	14785183	1510	1510	1510	1510	0
551	20231211	095100	14785183	1510	1510	1510	1510	1000
552	20231211	095000	13275183	1509	1509	1509	1509	132
553	20231211	094900	13075995	1508	1508	1508	1508	0
554	20231211	094800	13075995	1508	1508	1508	1508	32
555	20231211	094700	13027739	1509	1509	1509	1509	1
556	20231211	094600	13026230	1508	1508	1508	1508	0
557	20231211	094500	13026230	1508	1508	1508	1508	0
558	20231211	094400	13026230	1508	1508	1508	1508	0
559	20231211	094300	13026230	1508	1508	1508	1508	100
560	20231211	094200	12875430	1508	1508	1508	1508	1
561	20231211	094100	12873922	1507	1507	1507	1507	0
562	20231211	094000	12873922	1507	1507	1507	1507	48
563	20231211	093900	12801586	1506	1506	1506	1506	0
564	20231211	093800	12801586	1506	1506	1506	1506	0
565	20231211	093700	12801586	1506	1506	1506	1506	0
566	20231211	093600	12801586	1506	1506	1506	1506	0
567	20231211	093500	12801586	1506	1506	1506	1506	0
568	20231211	093400	12801586	1506	1506	1506	1503	4
569	20231211	093300	12795565	1504	1504	1504	1504	2
570	20231211	093200	12792557	1503	1503	1503	1503	102
571	20231211	093100	12639251	1505	1505	1505	1505	53
572	20231211	093000	12559486	1507	1507	1507	1507	0
573	20231211	092900	12559486	1507	1507	1507	1507	1
574	20231211	092800	12557979	1509	1509	1509	1509	0
575	20231211	092700	12557979	1509	1509	1509	1509	0
576	20231211	092600	12557979	1509	1509	1509	1509	0
577	20231211	092500	12557979	1509	1509	1509	1509	0
578	20231211	092400	12557979	1509	1509	1509	1509	0
579	20231211	092300	12557979	1509	1509	1509	1509	0
580	20231211	092200	12557979	1509	1509	1509	1509	5
581	20231211	092100	12550434	1515	1515	1515	1515	0
582	20231211	092000	12550434	1515	1515	1515	1515	0
583	20231211	091900	12550434	1515	1515	1515	1515	0
584	20231211	091800	12550434	1515	1515	1515	1515	0
585	20231211	091700	12550434	1515	1515	1515	1515	0
586	20231211	091600	12550434	1515	1515	1515	1515	0
587	20231211	091500	12550434	1515	1515	1515	1515	0
588	20231211	091400	12550434	1515	1515	1515	1515	0
589	20231211	091300	12550434	1515	1515	1515	1515	0
590	20231211	091200	12550434	1515	1515	1515	1515	0
591	20231211	091100	12550434	1515	1515	1515	1515	2
592	20231211	091000	12547404	1500	1509	1509	1500	87
593	20231211	090900	12416340	1510	1519	1519	1510	55
594	20231211	090800	12333281	1519	1519	1519	1519	0
595	20231211	090700	12333281	1519	1519	1519	1519	0
596	20231211	090600	12333281	1519	1519	1519	1506	376
597	20231211	090500	11766527	1516	1520	1520	1516	104
598	20231211	090400	11608843	1520	1520	1520	1520	0
599	20231211	090300	11608843	1520	1507	1520	1507	4945
600	20231211	090200	4151785	1507	1507	1507	1507	57
601	20231211	090100	4065886	1507	1507	1507	1507	0
602	20231211	090000	4065886	1507	1507	1507	1507	2698