KissMeData/065530/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194000	112250413	1833	1833	1833	1833	1174
3	20231213	193900	112250413	1833	1833	1833	1833	0
4	20231213	193800	112250413	1833	1833	1833	1833	0
5	20231213	193700	112250413	1833	1833	1833	1833	0
6	20231213	193600	112250413	1833	1833	1833	1833	0
7	20231213	193500	112250413	1833	1833	1833	1833	0
8	20231213	193400	112250413	1833	1833	1833	1833	0
9	20231213	193300	112250413	1833	1833	1833	1833	0
10	20231213	193200	112250413	1833	1833	1833	1833	0
11	20231213	193100	112250413	1833	1833	1833	1833	0
12	20231213	193000	112250413	1833	1833	1833	1833	0
13	20231213	192900	112250413	1833	1833	1833	1833	0
14	20231213	192800	112250413	1833	1833	1833	1833	0
15	20231213	192700	112250413	1833	1833	1833	1833	0
16	20231213	192600	112250413	1833	1833	1833	1833	0
17	20231213	192500	112250413	1833	1833	1833	1833	0
18	20231213	192400	112250413	1833	1833	1833	1833	0
19	20231213	192300	112250413	1833	1833	1833	1833	0
20	20231213	192200	112250413	1833	1833	1833	1833	0
21	20231213	192100	112250413	1833	1833	1833	1833	0
22	20231213	192000	112250413	1833	1833	1833	1833	0
23	20231213	191900	112250413	1833	1833	1833	1833	0
24	20231213	191800	112250413	1833	1833	1833	1833	0
25	20231213	191700	112250413	1833	1833	1833	1833	0
26	20231213	191600	112250413	1833	1833	1833	1833	0
27	20231213	191500	112250413	1833	1833	1833	1833	0
28	20231213	191400	112250413	1833	1833	1833	1833	0
29	20231213	191300	112250413	1833	1833	1833	1833	0
30	20231213	191200	112250413	1833	1833	1833	1833	0
31	20231213	191100	112250413	1833	1833	1833	1833	0
32	20231213	191000	112250413	1833	1833	1833	1833	1174
33	20231213	190900	112250413	1833	1833	1833	1833	0
34	20231213	190800	112250413	1833	1833	1833	1833	0
35	20231213	190700	112250413	1833	1833	1833	1833	0
36	20231213	190600	112250413	1833	1833	1833	1833	0
37	20231213	190500	112250413	1833	1833	1833	1833	0
38	20231213	190400	112250413	1833	1833	1833	1833	0
39	20231213	190300	112250413	1833	1833	1833	1833	0
40	20231213	190200	112250413	1833	1833	1833	1833	0
41	20231213	190100	112250413	1833	1833	1833	1833	0
42	20231213	190000	112250413	1833	1833	1833	1833	0
43	20231213	185900	112250413	1833	1833	1833	1833	0
44	20231213	185800	112250413	1833	1833	1833	1833	0
45	20231213	185700	112250413	1833	1833	1833	1833	0
46	20231213	185600	112250413	1833	1833	1833	1833	0
47	20231213	185500	112250413	1833	1833	1833	1833	0
48	20231213	185400	112250413	1833	1833	1833	1833	0
49	20231213	185300	112250413	1833	1833	1833	1833	0
50	20231213	185200	112250413	1833	1833	1833	1833	0
51	20231213	185100	112250413	1833	1833	1833	1833	0
52	20231213	185000	112250413	1833	1833	1833	1833	0
53	20231213	184900	112250413	1833	1833	1833	1833	0
54	20231213	184800	112250413	1833	1833	1833	1833	0
55	20231213	184700	112250413	1833	1833	1833	1833	0
56	20231213	184600	112250413	1833	1833	1833	1833	0
57	20231213	184500	112250413	1833	1833	1833	1833	0
58	20231213	184400	112250413	1833	1833	1833	1833	0
59	20231213	184300	112250413	1833	1833	1833	1833	0
60	20231213	184200	112250413	1833	1833	1833	1833	0
61	20231213	184100	112250413	1833	1833	1833	1833	0
62	20231213	184000	112250413	1833	1833	1833	1833	1174
63	20231213	183900	112250413	1833	1833	1833	1833	0
64	20231213	183800	112250413	1833	1833	1833	1833	0
65	20231213	183700	112250413	1833	1833	1833	1833	0
66	20231213	183600	112250413	1833	1833	1833	1833	0
67	20231213	183500	112250413	1833	1833	1833	1833	0
68	20231213	183400	112250413	1833	1833	1833	1833	0
69	20231213	183300	112250413	1833	1833	1833	1833	0
70	20231213	183200	112250413	1833	1833	1833	1833	0
71	20231213	183100	112250413	1833	1833	1833	1833	0
72	20231213	183000	112250413	1833	1833	1833	1833	0
73	20231213	182900	112250413	1833	1833	1833	1833	0
74	20231213	182800	112250413	1833	1833	1833	1833	0
75	20231213	182700	112250413	1833	1833	1833	1833	0
76	20231213	182600	112250413	1833	1833	1833	1833	0
77	20231213	182500	112250413	1833	1833	1833	1833	0
78	20231213	182400	112250413	1833	1833	1833	1833	0
79	20231213	182300	112250413	1833	1833	1833	1833	0
80	20231213	182200	112250413	1833	1833	1833	1833	0
81	20231213	182100	112250413	1833	1833	1833	1833	0
82	20231213	182000	112250413	1833	1833	1833	1833	0
83	20231213	181900	112250413	1833	1833	1833	1833	0
84	20231213	181800	112250413	1833	1833	1833	1833	0
85	20231213	181700	112250413	1833	1833	1833	1833	0
86	20231213	181600	112250413	1833	1833	1833	1833	0
87	20231213	181500	112250413	1833	1833	1833	1833	0
88	20231213	181400	112250413	1833	1833	1833	1833	0
89	20231213	181300	112250413	1833	1833	1833	1833	0
90	20231213	181200	112250413	1833	1833	1833	1833	0
91	20231213	181100	112250413	1833	1833	1833	1833	0
92	20231213	181000	112250413	1833	1833	1833	1833	1174
93	20231213	180900	112250413	1833	1833	1833	1833	0
94	20231213	180800	112250413	1833	1833	1833	1833	0
95	20231213	180700	112250413	1833	1833	1833	1833	0
96	20231213	180600	112250413	1833	1833	1833	1833	0
97	20231213	180500	112250413	1833	1833	1833	1833	0
98	20231213	180400	112250413	1833	1833	1833	1833	0
99	20231213	180300	112250413	1833	1833	1833	1833	0
100	20231213	180200	112250413	1833	1833	1833	1833	0
101	20231213	180100	112250413	1833	1833	1833	1833	0
102	20231213	180000	112250413	1833	1833	1833	1833	0
103	20231213	175900	112250413	1833	1833	1833	1833	0
104	20231213	175800	112250413	1833	1833	1833	1833	0
105	20231213	175700	112250413	1833	1833	1833	1833	0
106	20231213	175600	112250413	1833	1833	1833	1833	0
107	20231213	175500	112250413	1833	1833	1833	1833	0
108	20231213	175400	112250413	1833	1833	1833	1833	0
109	20231213	175300	112250413	1833	1833	1833	1833	0
110	20231213	175200	112250413	1833	1833	1833	1833	0
111	20231213	175100	112250413	1833	1833	1833	1833	0
112	20231213	175000	112250413	1833	1833	1833	1833	0
113	20231213	174900	112250413	1833	1833	1833	1833	0
114	20231213	174800	112250413	1833	1833	1833	1833	0
115	20231213	174700	112250413	1833	1833	1833	1833	0
116	20231213	174600	112250413	1833	1833	1833	1833	0
117	20231213	174500	112250413	1833	1833	1833	1833	0
118	20231213	174400	112250413	1833	1833	1833	1833	0
119	20231213	174300	112250413	1833	1833	1833	1833	0
120	20231213	174200	112250413	1833	1833	1833	1833	0
121	20231213	174100	112250413	1833	1833	1833	1833	0
122	20231213	174000	112250413	1833	1833	1833	1833	1174
123	20231213	173900	112250413	1833	1833	1833	1833	0
124	20231213	173800	112250413	1833	1833	1833	1833	0
125	20231213	173700	112250413	1833	1833	1833	1833	0
126	20231213	173600	112250413	1833	1833	1833	1833	0
127	20231213	173500	112250413	1833	1833	1833	1833	0
128	20231213	173400	112250413	1833	1833	1833	1833	0
129	20231213	173300	112250413	1833	1833	1833	1833	0
130	20231213	173200	112250413	1833	1833	1833	1833	0
131	20231213	173100	112250413	1833	1833	1833	1833	0
132	20231213	173000	112250413	1833	1833	1833	1833	0
133	20231213	172900	112250413	1833	1833	1833	1833	0
134	20231213	172800	112250413	1833	1833	1833	1833	0
135	20231213	172700	112250413	1833	1833	1833	1833	0
136	20231213	172600	112250413	1833	1833	1833	1833	0
137	20231213	172500	112250413	1833	1833	1833	1833	0
138	20231213	172400	112250413	1833	1833	1833	1833	0
139	20231213	172300	112250413	1833	1833	1833	1833	0
140	20231213	172200	112250413	1833	1833	1833	1833	0
141	20231213	172100	112250413	1833	1833	1833	1833	0
142	20231213	172000	112250413	1833	1833	1833	1833	0
143	20231213	171900	112250413	1833	1833	1833	1833	0
144	20231213	171800	112250413	1833	1833	1833	1833	0
145	20231213	171700	112250413	1833	1833	1833	1833	0
146	20231213	171600	112250413	1833	1833	1833	1833	0
147	20231213	171500	112250413	1833	1833	1833	1833	0
148	20231213	171400	112250413	1833	1833	1833	1833	0
149	20231213	171300	112250413	1833	1833	1833	1833	0
150	20231213	171200	112250413	1833	1833	1833	1833	0
151	20231213	171100	112250413	1833	1833	1833	1833	0
152	20231213	171000	112250413	1833	1833	1833	1833	1174
153	20231213	170900	112250413	1833	1833	1833	1833	0
154	20231213	170800	112250413	1833	1833	1833	1833	0
155	20231213	170700	112250413	1833	1833	1833	1833	0
156	20231213	170600	112250413	1833	1833	1833	1833	0
157	20231213	170500	112250413	1833	1833	1833	1833	0
158	20231213	170400	112250413	1833	1833	1833	1833	0
159	20231213	170300	112250413	1833	1833	1833	1833	0
160	20231213	170200	112250413	1833	1833	1833	1833	0
161	20231213	170100	112250413	1833	1833	1833	1833	0
162	20231213	170000	112250413	1833	1833	1833	1833	0
163	20231213	165900	112250413	1833	1833	1833	1833	0
164	20231213	165800	112250413	1833	1833	1833	1833	0
165	20231213	165700	112250413	1833	1833	1833	1833	0
166	20231213	165600	112250413	1833	1833	1833	1833	0
167	20231213	165500	112250413	1833	1833	1833	1833	0
168	20231213	165400	112250413	1833	1833	1833	1833	0
169	20231213	165300	112250413	1833	1833	1833	1833	0
170	20231213	165200	112250413	1833	1833	1833	1833	0
171	20231213	165100	112250413	1833	1833	1833	1833	0
172	20231213	165000	112250413	1833	1833	1833	1833	0
173	20231213	164900	112250413	1833	1833	1833	1833	0
174	20231213	164800	112250413	1833	1833	1833	1833	0
175	20231213	164700	112250413	1833	1833	1833	1833	0
176	20231213	164600	112250413	1833	1833	1833	1833	0
177	20231213	164500	112250413	1833	1833	1833	1833	0
178	20231213	164400	112250413	1833	1833	1833	1833	0
179	20231213	164300	112250413	1833	1833	1833	1833	0
180	20231213	164200	112250413	1833	1833	1833	1833	0
181	20231213	164100	112250413	1833	1833	1833	1833	0
182	20231213	164000	112250413	1833	1833	1833	1833	1174
183	20231213	163900	112250413	1833	1833	1833	1833	0
184	20231213	163800	112250413	1833	1833	1833	1833	0
185	20231213	163700	112250413	1833	1833	1833	1833	0
186	20231213	163600	112250413	1833	1833	1833	1833	0
187	20231213	163500	112250413	1833	1833	1833	1833	0
188	20231213	163400	112250413	1833	1833	1833	1833	0
189	20231213	163300	112250413	1833	1833	1833	1833	0
190	20231213	163200	112250413	1833	1833	1833	1833	0
191	20231213	163100	112250413	1833	1833	1833	1833	0
192	20231213	163000	112250413	1833	1833	1833	1833	0
193	20231213	162900	112250413	1833	1833	1833	1833	0
194	20231213	162800	112250413	1833	1833	1833	1833	0
195	20231213	162700	112250413	1833	1833	1833	1833	0
196	20231213	162600	112250413	1833	1833	1833	1833	0
197	20231213	162500	112250413	1833	1833	1833	1833	0
198	20231213	162400	112250413	1833	1833	1833	1833	0
199	20231213	162300	112250413	1833	1833	1833	1833	0
200	20231213	162200	112250413	1833	1833	1833	1833	0
201	20231213	162100	112250413	1833	1833	1833	1833	0
202	20231213	162000	112250413	1833	1833	1833	1833	0
203	20231213	161900	112250413	1833	1833	1833	1833	0
204	20231213	161800	112250413	1833	1833	1833	1833	0
205	20231213	161700	112250413	1833	1833	1833	1833	0
206	20231213	161600	112250413	1833	1833	1833	1833	0
207	20231213	161500	112250413	1833	1833	1833	1833	0
208	20231213	161400	112250413	1833	1833	1833	1833	0
209	20231213	161300	112250413	1833	1833	1833	1833	0
210	20231213	161200	112250413	1833	1833	1833	1833	0
211	20231213	161100	112250413	1833	1833	1833	1833	0
212	20231213	161000	112250413	1833	1833	1833	1833	1174
213	20231213	160900	112250413	1833	1833	1833	1833	0
214	20231213	160800	112250413	1833	1833	1833	1833	0
215	20231213	160700	112250413	1833	1833	1833	1833	0
216	20231213	160600	112250413	1833	1833	1833	1833	0
217	20231213	160500	112250413	1833	1833	1833	1833	0
218	20231213	160400	112250413	1833	1833	1833	1833	0
219	20231213	160300	112250413	1833	1833	1833	1833	0
220	20231213	160200	112250413	1833	1833	1833	1833	0
221	20231213	160100	112250413	1833	1833	1833	1833	0
222	20231213	160000	112250413	1833	1833	1833	1833	0
223	20231213	155900	112250413	1833	1833	1833	1833	0
224	20231213	155800	112250413	1833	1833	1833	1833	0
225	20231213	155700	112250413	1833	1833	1833	1833	0
226	20231213	155600	112250413	1833	1833	1833	1833	0
227	20231213	155500	112250413	1833	1833	1833	1833	0
228	20231213	155400	112250413	1833	1833	1833	1833	0
229	20231213	155300	112250413	1833	1833	1833	1833	0
230	20231213	155200	112250413	1833	1833	1833	1833	0
231	20231213	155100	112250413	1833	1833	1833	1833	0
232	20231213	155000	112250413	1833	1833	1833	1833	0
233	20231213	154900	112250413	1833	1833	1833	1833	0
234	20231213	154800	112250413	1833	1833	1833	1833	0
235	20231213	154700	112250413	1833	1833	1833	1833	0
236	20231213	154600	112250413	1833	1833	1833	1833	0
237	20231213	154500	112250413	1833	1833	1833	1833	0
238	20231213	154400	112250413	1833	1833	1833	1833	0
239	20231213	154300	112250413	1833	1833	1833	1833	0
240	20231213	154200	112250413	1833	1833	1833	1833	0
241	20231213	154100	112250413	1833	1833	1833	1833	0
242	20231213	154000	112250413	1833	1833	1833	1833	1174
243	20231213	153900	112250413	1833	1833	1833	1833	0
244	20231213	153800	112250413	1833	1833	1833	1833	0
245	20231213	153700	112250413	1833	1833	1833	1833	0
246	20231213	153600	112250413	1833	1833	1833	1833	0
247	20231213	153500	112250413	1833	1833	1833	1833	0
248	20231213	153400	112250413	1833	1833	1833	1833	0
249	20231213	153300	112250413	1833	1833	1833	1833	0
250	20231213	153200	112250413	1833	1833	1833	1833	0
251	20231213	153100	112250413	1833	1833	1833	1833	0
252	20231213	153000	112250413	1833	1833	1833	1833	1174
253	20231213	152900	110098471	1833	1833	1833	1833	0
254	20231213	152800	110098471	1833	1833	1833	1833	0
255	20231213	152700	110098471	1833	1833	1833	1833	0
256	20231213	152600	110098471	1833	1833	1833	1833	0
257	20231213	152500	110098471	1833	1833	1833	1833	0
258	20231213	152400	110098471	1833	1833	1833	1833	0
259	20231213	152300	110098471	1833	1833	1833	1833	0
260	20231213	152200	110098471	1833	1833	1833	1833	0
261	20231213	152100	110098471	1833	1833	1833	1833	0
262	20231213	152000	110098471	1833	1833	1833	1833	0
263	20231213	151900	110098471	1833	1833	1833	1833	0
264	20231213	151800	110098471	1833	1831	1833	1831	82
265	20231213	151700	109948195	1832	1832	1832	1832	0
266	20231213	151600	109948195	1832	1833	1833	1819	1034
267	20231213	151500	108053336	1833	1833	1833	1833	0
268	20231213	151400	108053336	1833	1827	1833	1819	108
269	20231213	151300	107856738	1833	1833	1834	1828	45
270	20231213	151200	107774262	1833	1833	1833	1833	0
271	20231213	151100	107774262	1833	1830	1834	1829	19
272	20231213	151000	107739468	1818	1818	1818	1818	0
273	20231213	150900	107739468	1818	1818	1818	1818	0
274	20231213	150800	107739468	1818	1818	1818	1818	1
275	20231213	150700	107737650	1832	1832	1832	1832	0
276	20231213	150600	107737650	1832	1832	1832	1832	0
277	20231213	150500	107737650	1832	1832	1832	1832	0
278	20231213	150400	107737650	1832	1832	1832	1832	0
279	20231213	150300	107737650	1832	1831	1832	1831	3
280	20231213	150200	107732156	1831	1831	1831	1831	0
281	20231213	150100	107732156	1831	1831	1831	1831	9
282	20231213	150000	107715677	1831	1831	1831	1831	0
283	20231213	145900	107715677	1831	1831	1831	1831	100
284	20231213	145800	107532577	1834	1834	1834	1834	0
285	20231213	145700	107532577	1834	1834	1834	1834	0
286	20231213	145600	107532577	1834	1818	1834	1817	101
287	20231213	145500	107348979	1835	1835	1835	1835	0
288	20231213	145400	107348979	1835	1827	1835	1827	20
289	20231213	145300	107312431	1822	1822	1822	1822	819
290	20231213	145200	105820213	1822	1822	1822	1822	14
291	20231213	145100	105794705	1827	1827	1827	1827	1
292	20231213	145000	105792878	1822	1822	1822	1822	20
293	20231213	144900	105756438	1822	1822	1822	1822	20
294	20231213	144800	105719998	1822	1823	1823	1822	3
295	20231213	144700	105714530	1828	1828	1828	1828	2
296	20231213	144600	105710874	1836	1836	1836	1836	0
297	20231213	144500	105710874	1836	1836	1836	1836	0
298	20231213	144400	105710874	1836	1836	1836	1836	0
299	20231213	144300	105710874	1836	1836	1836	1836	0
300	20231213	144200	105710874	1836	1836	1836	1836	0
301	20231213	144100	105710874	1836	1836	1836	1836	0
302	20231213	144000	105710874	1836	1836	1836	1836	0
303	20231213	143900	105710874	1836	1836	1836	1836	0
304	20231213	143800	105710874	1836	1836	1836	1836	0
305	20231213	143700	105710874	1836	1836	1836	1836	0
306	20231213	143600	105710874	1836	1836	1836	1836	0
307	20231213	143500	105710874	1836	1835	1836	1834	11799
308	20231213	143400	84068497	1837	1837	1837	1837	2
309	20231213	143300	84064823	1835	1835	1835	1835	2
310	20231213	143200	84061153	1837	1837	1837	1834	5680
311	20231213	143100	73644021	1834	1834	1834	1834	0
312	20231213	143000	73644021	1834	1834	1834	1834	0
313	20231213	142900	73644021	1834	1834	1834	1834	0
314	20231213	142800	73644021	1834	1834	1834	1834	0
315	20231213	142700	73644021	1834	1834	1834	1834	0
316	20231213	142600	73644021	1834	1834	1834	1834	1935
317	20231213	142500	70095231	1834	1834	1834	1834	1
318	20231213	142400	70093397	1833	1833	1833	1833	0
319	20231213	142300	70093397	1833	1833	1833	1833	0
320	20231213	142200	70093397	1833	1833	1833	1833	163
321	20231213	142100	69794618	1833	1833	1833	1833	0
322	20231213	142000	69794618	1833	1833	1833	1833	0
323	20231213	141900	69794618	1833	1833	1833	1833	300
324	20231213	141800	69244718	1826	1826	1826	1826	0
325	20231213	141700	69244718	1826	1826	1826	1826	0
326	20231213	141600	69244718	1826	1826	1826	1826	0
327	20231213	141500	69244718	1826	1826	1826	1826	0
328	20231213	141400	69244718	1826	1827	1827	1826	200
329	20231213	141300	68879418	1833	1833	1833	1833	0
330	20231213	141200	68879418	1833	1833	1833	1833	0
331	20231213	141100	68879418	1833	1833	1833	1833	0
332	20231213	141000	68879418	1833	1833	1833	1833	0
333	20231213	140900	68879418	1833	1833	1833	1833	0
334	20231213	140800	68879418	1833	1833	1833	1833	0
335	20231213	140700	68879418	1833	1833	1833	1833	0
336	20231213	140600	68879418	1833	1833	1833	1833	0
337	20231213	140500	68879418	1833	1833	1833	1833	0
338	20231213	140400	68879418	1833	1833	1833	1833	0
339	20231213	140300	68879418	1833	1833	1833	1833	0
340	20231213	140200	68879418	1833	1833	1833	1833	0
341	20231213	140100	68879418	1833	1833	1833	1833	0
342	20231213	140000	68879418	1833	1833	1833	1833	0
343	20231213	135900	68879418	1833	1833	1833	1833	0
344	20231213	135800	68879418	1833	1833	1833	1833	0
345	20231213	135700	68879418	1833	1833	1833	1833	0
346	20231213	135600	68879418	1833	1833	1833	1833	0
347	20231213	135500	68879418	1833	1833	1833	1833	552
348	20231213	135400	67867602	1833	1833	1833	1833	0
349	20231213	135300	67867602	1833	1832	1833	1832	8
350	20231213	135200	67852945	1833	1833	1833	1833	0
351	20231213	135100	67852945	1833	1833	1833	1833	0
352	20231213	135000	67852945	1833	1833	1833	1833	0
353	20231213	134900	67852945	1833	1833	1833	1833	0
354	20231213	134800	67852945	1833	1833	1833	1833	0
355	20231213	134700	67852945	1833	1823	1833	1823	489
356	20231213	134600	66961488	1833	1823	1833	1823	101
357	20231213	134500	66777355	1832	1832	1832	1832	300
358	20231213	134400	66227755	1832	1832	1832	1832	0
359	20231213	134300	66227755	1832	1832	1832	1832	3
360	20231213	134200	66222259	1833	1833	1833	1833	654
361	20231213	134100	65023477	1833	1833	1833	1833	22
362	20231213	134000	64983151	1829	1829	1829	1829	0
363	20231213	133900	64983151	1829	1829	1829	1829	0
364	20231213	133800	64983151	1829	1829	1829	1829	0
365	20231213	133700	64983151	1829	1829	1829	1829	0
366	20231213	133600	64983151	1829	1829	1829	1829	0
367	20231213	133500	64983151	1829	1829	1829	1829	0
368	20231213	133400	64983151	1829	1829	1829	1829	42
369	20231213	133300	64906333	1833	1833	1833	1833	1
370	20231213	133200	64904500	1829	1822	1829	1822	1027
371	20231213	133100	63026600	1822	1822	1822	1822	0
372	20231213	133000	63026600	1822	1822	1822	1822	0
373	20231213	132900	63026600	1822	1822	1822	1822	0
374	20231213	132800	63026600	1822	1822	1822	1822	0
375	20231213	132700	63026600	1822	1822	1822	1822	0
376	20231213	132600	63026600	1822	1822	1822	1822	0
377	20231213	132500	63026600	1822	1822	1822	1822	0
378	20231213	132400	63026600	1822	1822	1822	1822	0
379	20231213	132300	63026600	1822	1822	1822	1822	0
380	20231213	132200	63026600	1822	1822	1822	1822	0
381	20231213	132100	63026600	1822	1822	1822	1822	0
382	20231213	132000	63026600	1822	1822	1822	1822	40
383	20231213	131900	62953720	1822	1822	1822	1822	0
384	20231213	131800	62953720	1822	1822	1822	1822	0
385	20231213	131700	62953720	1822	1822	1822	1822	41
386	20231213	131600	62879018	1813	1814	1814	1813	50
387	20231213	131500	62788367	1813	1813	1813	1813	0
388	20231213	131400	62788367	1813	1813	1813	1813	0
389	20231213	131300	62788367	1813	1821	1821	1813	41
390	20231213	131200	62713735	1821	1821	1821	1821	327
391	20231213	131100	62118268	1822	1822	1822	1822	1
392	20231213	131000	62116446	1822	1822	1822	1822	0
393	20231213	130900	62116446	1822	1822	1822	1822	0
394	20231213	130800	62116446	1822	1822	1822	1822	0
395	20231213	130700	62116446	1822	1822	1822	1822	0
396	20231213	130600	62116446	1822	1822	1822	1822	0
397	20231213	130500	62116446	1822	1822	1822	1822	0
398	20231213	130400	62116446	1822	1822	1822	1822	0
399	20231213	130300	62116446	1822	1822	1822	1822	0
400	20231213	130200	62116446	1822	1822	1822	1822	0
401	20231213	130100	62116446	1822	1822	1822	1822	0
402	20231213	130000	62116446	1822	1822	1822	1822	0
403	20231213	125900	62116446	1822	1822	1822	1822	0
404	20231213	125800	62116446	1822	1822	1822	1822	0
405	20231213	125700	62116446	1822	1822	1822	1822	515
406	20231213	125600	61178116	1822	1822	1822	1822	0
407	20231213	125500	61178116	1822	1822	1822	1822	0
408	20231213	125400	61178116	1822	1822	1822	1822	0
409	20231213	125300	61178116	1822	1822	1822	1822	0
410	20231213	125200	61178116	1822	1822	1822	1822	18
411	20231213	125100	61145320	1828	1828	1828	1828	0
412	20231213	125000	61145320	1828	1828	1828	1828	0
413	20231213	124900	61145320	1828	1828	1828	1828	0
414	20231213	124800	61145320	1828	1828	1828	1828	0
415	20231213	124700	61145320	1828	1828	1828	1828	0
416	20231213	124600	61145320	1828	1828	1828	1828	101
417	20231213	124500	60960692	1828	1828	1828	1828	3
418	20231213	124400	60955208	1822	1822	1822	1822	4
419	20231213	124300	60947920	1822	1822	1822	1822	0
420	20231213	124200	60947920	1822	1822	1822	1822	0
421	20231213	124100	60947920	1822	1822	1822	1822	0
422	20231213	124000	60947920	1822	1829	1829	1822	644
423	20231213	123900	59770168	1830	1830	1830	1830	6
424	20231213	123800	59759188	1830	1830	1830	1830	0
425	20231213	123700	59759188	1830	1830	1830	1830	4
426	20231213	123600	59751868	1833	1833	1833	1833	2
427	20231213	123500	59748202	1830	1830	1830	1830	0
428	20231213	123400	59748202	1830	1830	1830	1830	0
429	20231213	123300	59748202	1830	1830	1830	1830	0
430	20231213	123200	59748202	1830	1830	1830	1830	0
431	20231213	123100	59748202	1830	1830	1830	1830	0
432	20231213	123000	59748202	1830	1830	1830	1830	0
433	20231213	122900	59748202	1830	1830	1830	1830	0
434	20231213	122800	59748202	1830	1830	1830	1830	0
435	20231213	122700	59748202	1830	1830	1830	1830	0
436	20231213	122600	59748202	1830	1830	1830	1830	0
437	20231213	122500	59748202	1830	1830	1830	1830	0
438	20231213	122400	59748202	1830	1830	1830	1830	0
439	20231213	122300	59748202	1830	1830	1830	1830	0
440	20231213	122200	59748202	1830	1830	1830	1830	0
441	20231213	122100	59748202	1830	1830	1830	1830	0
442	20231213	122000	59748202	1830	1830	1830	1830	0
443	20231213	121900	59748202	1830	1830	1830	1830	2
444	20231213	121800	59744542	1831	1831	1831	1831	0
445	20231213	121700	59744542	1831	1831	1831	1831	0
446	20231213	121600	59744542	1831	1833	1834	1831	31
447	20231213	121500	59687714	1833	1833	1833	1833	11
448	20231213	121400	59667551	1833	1833	1833	1833	0
449	20231213	121300	59667551	1833	1833	1833	1833	0
450	20231213	121200	59667551	1833	1833	1833	1833	1
451	20231213	121100	59665718	1834	1834	1834	1834	0
452	20231213	121000	59665718	1834	1834	1834	1834	0
453	20231213	120900	59665718	1834	1834	1834	1834	0
454	20231213	120800	59665718	1834	1834	1834	1834	0
455	20231213	120700	59665718	1834	1834	1834	1834	0
456	20231213	120600	59665718	1834	1834	1834	1834	0
457	20231213	120500	59665718	1834	1834	1834	1834	0
458	20231213	120400	59665718	1834	1834	1834	1834	0
459	20231213	120300	59665718	1834	1834	1834	1834	250
460	20231213	120200	59207218	1835	1835	1835	1835	0
461	20231213	120100	59207218	1835	1835	1835	1835	0
462	20231213	120000	59207218	1835	1835	1835	1835	0
463	20231213	115900	59207218	1835	1835	1835	1835	0
464	20231213	115800	59207218	1835	1835	1835	1835	0
465	20231213	115700	59207218	1835	1835	1835	1835	0
466	20231213	115600	59207218	1835	1835	1835	1835	7
467	20231213	115500	59194373	1835	1834	1835	1834	1500
468	20231213	115400	56442386	1834	1834	1834	1834	0
469	20231213	115300	56442386	1834	1834	1834	1834	0
470	20231213	115200	56442386	1834	1834	1834	1834	0
471	20231213	115100	56442386	1834	1833	1834	1833	1400
472	20231213	115000	53875196	1833	1833	1833	1833	12
473	20231213	114900	53853200	1822	1822	1822	1822	0
474	20231213	114800	53853200	1822	1822	1822	1822	0
475	20231213	114700	53853200	1822	1822	1822	1822	2
476	20231213	114600	53849556	1822	1822	1822	1822	0
477	20231213	114500	53849556	1822	1822	1822	1822	0
478	20231213	114400	53849556	1822	1822	1822	1822	0
479	20231213	114300	53849556	1822	1822	1822	1822	0
480	20231213	114200	53849556	1822	1822	1822	1822	0
481	20231213	114100	53849556	1822	1822	1822	1822	3
482	20231213	114000	53844090	1822	1822	1822	1822	0
483	20231213	113900	53844090	1822	1822	1822	1822	0
484	20231213	113800	53844090	1822	1822	1822	1822	5
485	20231213	113700	53834980	1835	1835	1835	1835	0
486	20231213	113600	53834980	1835	1835	1835	1835	1
487	20231213	113500	53833145	1835	1835	1835	1835	0
488	20231213	113400	53833145	1835	1835	1835	1835	0
489	20231213	113300	53833145	1835	1835	1835	1835	0
490	20231213	113200	53833145	1835	1835	1835	1835	0
491	20231213	113100	53833145	1835	1835	1835	1835	12
492	20231213	113000	53811125	1835	1835	1835	1835	0
493	20231213	112900	53811125	1835	1835	1835	1835	100
494	20231213	112800	53627625	1835	1835	1835	1835	0
495	20231213	112700	53627625	1835	1835	1835	1835	0
496	20231213	112600	53627625	1835	1835	1835	1835	0
497	20231213	112500	53627625	1835	1835	1835	1835	0
498	20231213	112400	53627625	1835	1835	1835	1835	0
499	20231213	112300	53627625	1835	1835	1835	1835	0
500	20231213	112200	53627625	1835	1835	1835	1835	0
501	20231213	112100	53627625	1835	1834	1835	1834	3
502	20231213	112000	53622122	1835	1835	1835	1835	0
503	20231213	111900	53622122	1835	1835	1835	1835	40
504	20231213	111800	53548722	1837	1830	1837	1830	600
505	20231213	111700	52450547	1822	1822	1822	1822	0
506	20231213	111600	52450547	1822	1822	1822	1822	0
507	20231213	111500	52450547	1822	1822	1822	1822	0
508	20231213	111400	52450547	1822	1822	1822	1822	3
509	20231213	111300	52445081	1812	1812	1812	1812	300
510	20231213	111200	51901481	1812	1812	1812	1812	0
511	20231213	111100	51901481	1812	1812	1812	1812	36
512	20231213	111000	51836249	1830	1830	1830	1830	0
513	20231213	110900	51836249	1830	1829	1830	1829	5082
514	20231213	110800	42536270	1830	1829	1830	1829	600
515	20231213	110700	41438523	1830	1830	1830	1830	0
516	20231213	110600	41438523	1830	1811	1830	1811	1200
517	20231213	110500	39249998	1813	1813	1813	1813	0
518	20231213	110400	39249998	1813	1813	1813	1813	0
519	20231213	110300	39249998	1813	1813	1813	1813	0
520	20231213	110200	39249998	1813	1813	1813	1813	1
521	20231213	110100	39248185	1810	1810	1810	1810	0
522	20231213	110000	39248185	1810	1810	1810	1810	0
523	20231213	105900	39248185	1810	1810	1810	1810	0
524	20231213	105800	39248185	1810	1812	1812	1810	16
525	20231213	105700	39219206	1813	1813	1813	1813	0
526	20231213	105600	39219206	1813	1813	1813	1813	1
527	20231213	105500	39217393	1813	1813	1813	1813	0
528	20231213	105400	39217393	1813	1813	1813	1813	1
529	20231213	105300	39215580	1813	1813	1813	1813	0
530	20231213	105200	39215580	1813	1813	1813	1813	0
531	20231213	105100	39215580	1813	1813	1813	1813	0
532	20231213	105000	39215580	1813	1813	1813	1813	0
533	20231213	104900	39215580	1813	1813	1813	1813	0
534	20231213	104800	39215580	1813	1813	1813	1813	0
535	20231213	104700	39215580	1813	1813	1813	1813	0
536	20231213	104600	39215580	1813	1813	1813	1813	0
537	20231213	104500	39215580	1813	1813	1813	1813	0
538	20231213	104400	39215580	1813	1813	1813	1813	0
539	20231213	104300	39215580	1813	1813	1813	1813	0
540	20231213	104200	39215580	1813	1813	1813	1813	0
541	20231213	104100	39215580	1813	1813	1813	1813	0
542	20231213	104000	39215580	1813	1813	1813	1813	0
543	20231213	103900	39215580	1813	1813	1813	1813	0
544	20231213	103800	39215580	1813	1813	1813	1813	0
545	20231213	103700	39215580	1813	1813	1813	1813	0
546	20231213	103600	39215580	1813	1813	1813	1813	0
547	20231213	103500	39215580	1813	1813	1813	1813	0
548	20231213	103400	39215580	1813	1813	1813	1813	2
549	20231213	103300	39211954	1813	1813	1813	1813	0
550	20231213	103200	39211954	1813	1813	1813	1813	15
551	20231213	103100	39184759	1813	1813	1813	1813	0
552	20231213	103000	39184759	1813	1813	1813	1813	0
553	20231213	102900	39184759	1813	1813	1813	1813	0
554	20231213	102800	39184759	1813	1813	1813	1813	2
555	20231213	102700	39181133	1812	1812	1812	1812	2
556	20231213	102600	39177509	1812	1812	1812	1812	0
557	20231213	102500	39177509	1812	1812	1812	1812	0
558	20231213	102400	39177509	1812	1812	1812	1812	0
559	20231213	102300	39177509	1812	1812	1812	1812	0
560	20231213	102200	39177509	1812	1812	1812	1812	0
561	20231213	102100	39177509	1812	1812	1812	1812	210
562	20231213	102000	38796989	1812	1812	1812	1812	1
563	20231213	101900	38795177	1804	1804	1804	1804	0
564	20231213	101800	38795177	1804	1804	1804	1804	0
565	20231213	101700	38795177	1804	1804	1804	1804	0
566	20231213	101600	38795177	1804	1804	1804	1804	0
567	20231213	101500	38795177	1804	1804	1804	1804	0
568	20231213	101400	38795177	1804	1806	1806	1804	5
569	20231213	101300	38786151	1806	1804	1806	1804	41
570	20231213	101200	38712185	1805	1805	1805	1805	1961
571	20231213	101100	35172580	1806	1806	1806	1806	0
572	20231213	101000	35172580	1806	1806	1806	1806	0
573	20231213	100900	35172580	1806	1806	1806	1806	0
574	20231213	100800	35172580	1806	1806	1806	1806	0
575	20231213	100700	35172580	1806	1806	1806	1806	0
576	20231213	100600	35172580	1806	1806	1806	1806	0
577	20231213	100500	35172580	1806	1806	1806	1806	0
578	20231213	100400	35172580	1806	1806	1806	1806	2229
579	20231213	100300	31147006	1806	1806	1806	1806	0
580	20231213	100200	31147006	1806	1806	1806	1806	237
581	20231213	100100	30718984	1806	1806	1806	1806	0
582	20231213	100000	30718984	1806	1806	1806	1806	800
583	20231213	095900	29274184	1806	1806	1806	1806	0
584	20231213	095800	29274184	1806	1806	1806	1806	0
585	20231213	095700	29274184	1806	1806	1806	1806	0
586	20231213	095600	29274184	1806	1806	1806	1806	0
587	20231213	095500	29274184	1806	1806	1806	1806	585
588	20231213	095400	28217674	1814	1814	1814	1814	1
589	20231213	095300	28215860	1814	1807	1814	1806	1001
590	20231213	095200	26407946	1818	1818	1818	1818	0
591	20231213	095100	26407946	1818	1806	1818	1806	41
592	20231213	095000	26333888	1818	1818	1818	1818	1
593	20231213	094900	26332070	1817	1817	1817	1817	0
594	20231213	094800	26332070	1817	1817	1817	1817	0
595	20231213	094700	26332070	1817	1813	1817	1813	621
596	20231213	094600	25204928	1810	1810	1810	1810	0
597	20231213	094500	25204928	1810	1810	1810	1810	0
598	20231213	094400	25204928	1810	1810	1810	1810	0
599	20231213	094300	25204928	1810	1809	1810	1809	873
600	20231213	094200	23625479	1809	1809	1809	1809	0
601	20231213	094100	23625479	1809	1809	1809	1809	3
602	20231213	094000	23620052	1809	1809	1809	1809	0
603	20231213	093900	23620052	1809	1809	1809	1809	1
604	20231213	093800	23618243	1809	1809	1809	1809	0
605	20231213	093700	23618243	1809	1809	1809	1809	2
606	20231213	093600	23614625	1805	1808	1808	1805	1094
607	20231213	093500	21638973	1809	1809	1809	1809	0
608	20231213	093400	21638973	1809	1809	1809	1809	0
609	20231213	093300	21638973	1809	1809	1809	1809	0
610	20231213	093200	21638973	1809	1809	1809	1809	1
611	20231213	093100	21637164	1809	1809	1809	1809	0
612	20231213	093000	21637164	1809	1809	1809	1809	0
613	20231213	092900	21637164	1809	1809	1809	1809	0
614	20231213	092800	21637164	1809	1809	1809	1809	0
615	20231213	092700	21637164	1809	1809	1809	1809	1
616	20231213	092600	21635355	1806	1806	1806	1806	2252
617	20231213	092500	17568243	1806	1810	1810	1806	2582
618	20231213	092400	12904910	1810	1810	1810	1810	2
619	20231213	092300	12901290	1814	1814	1814	1814	0
620	20231213	092200	12901290	1814	1814	1814	1814	0
621	20231213	092100	12901290	1814	1814	1814	1814	10
622	20231213	092000	12883150	1814	1814	1814	1814	75
623	20231213	091900	12747100	1814	1814	1814	1814	0
624	20231213	091800	12747100	1814	1814	1814	1814	0
625	20231213	091700	12747100	1814	1814	1814	1814	0
626	20231213	091600	12747100	1814	1814	1814	1814	0
627	20231213	091500	12747100	1814	1814	1814	1814	0
628	20231213	091400	12747100	1814	1810	1814	1805	1551
629	20231213	091300	9944555	1820	1820	1820	1820	2
630	20231213	091200	9940915	1810	1810	1810	1810	490
631	20231213	091100	9054015	1830	1830	1830	1830	0
632	20231213	091000	9054015	1830	1830	1830	1830	0
633	20231213	090900	9054015	1830	1830	1830	1830	0
634	20231213	090800	9054015	1830	1830	1830	1830	0
635	20231213	090700	9054015	1830	1830	1830	1830	0
636	20231213	090600	9054015	1830	1833	1833	1804	1603
637	20231213	090500	6144036	1816	1816	1816	1816	2200
638	20231213	090400	2148836	1833	1827	1833	1816	1001
639	20231213	090300	324928	1834	1834	1834	1834	0
640	20231213	090200	324928	1834	1834	1834	1834	0
641	20231213	090100	324928	1834	1834	1834	1834	0
642	20231213	090000	324928	1834	1839	1839	1834	177