KissMeData/166480/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202400	217087040	5850	5850	5850	5850	184
3	20231213	202300	217087040	5850	5850	5850	5850	0
4	20231213	202200	217087040	5850	5850	5850	5850	0
5	20231213	202100	217087040	5850	5850	5850	5850	0
6	20231213	202000	217087040	5850	5850	5850	5850	0
7	20231213	201900	217087040	5850	5850	5850	5850	0
8	20231213	201800	217087040	5850	5850	5850	5850	0
9	20231213	201700	217087040	5850	5850	5850	5850	0
10	20231213	201600	217087040	5850	5850	5850	5850	0
11	20231213	201500	217087040	5850	5850	5850	5850	0
12	20231213	201400	217087040	5850	5850	5850	5850	0
13	20231213	201300	217087040	5850	5850	5850	5850	0
14	20231213	201200	217087040	5850	5850	5850	5850	0
15	20231213	201100	217087040	5850	5850	5850	5850	0
16	20231213	201000	217087040	5850	5850	5850	5850	0
17	20231213	200900	217087040	5850	5850	5850	5850	0
18	20231213	200800	217087040	5850	5850	5850	5850	0
19	20231213	200700	217087040	5850	5850	5850	5850	0
20	20231213	200600	217087040	5850	5850	5850	5850	0
21	20231213	200500	217087040	5850	5850	5850	5850	0
22	20231213	200400	217087040	5850	5850	5850	5850	0
23	20231213	200300	217087040	5850	5850	5850	5850	0
24	20231213	200200	217087040	5850	5850	5850	5850	0
25	20231213	200100	217087040	5850	5850	5850	5850	0
26	20231213	200000	217087040	5850	5850	5850	5850	0
27	20231213	195900	217087040	5850	5850	5850	5850	0
28	20231213	195800	217087040	5850	5850	5850	5850	0
29	20231213	195700	217087040	5850	5850	5850	5850	0
30	20231213	195600	217087040	5850	5850	5850	5850	0
31	20231213	195500	217087040	5850	5850	5850	5850	0
32	20231213	195400	217087040	5850	5850	5850	5850	184
33	20231213	195300	217087040	5850	5850	5850	5850	0
34	20231213	195200	217087040	5850	5850	5850	5850	0
35	20231213	195100	217087040	5850	5850	5850	5850	0
36	20231213	195000	217087040	5850	5850	5850	5850	0
37	20231213	194900	217087040	5850	5850	5850	5850	0
38	20231213	194800	217087040	5850	5850	5850	5850	0
39	20231213	194700	217087040	5850	5850	5850	5850	0
40	20231213	194600	217087040	5850	5850	5850	5850	0
41	20231213	194500	217087040	5850	5850	5850	5850	0
42	20231213	194400	217087040	5850	5850	5850	5850	0
43	20231213	194300	217087040	5850	5850	5850	5850	0
44	20231213	194200	217087040	5850	5850	5850	5850	0
45	20231213	194100	217087040	5850	5850	5850	5850	0
46	20231213	194000	217087040	5850	5850	5850	5850	0
47	20231213	193900	217087040	5850	5850	5850	5850	0
48	20231213	193800	217087040	5850	5850	5850	5850	0
49	20231213	193700	217087040	5850	5850	5850	5850	0
50	20231213	193600	217087040	5850	5850	5850	5850	0
51	20231213	193500	217087040	5850	5850	5850	5850	0
52	20231213	193400	217087040	5850	5850	5850	5850	0
53	20231213	193300	217087040	5850	5850	5850	5850	0
54	20231213	193200	217087040	5850	5850	5850	5850	0
55	20231213	193100	217087040	5850	5850	5850	5850	0
56	20231213	193000	217087040	5850	5850	5850	5850	0
57	20231213	192900	217087040	5850	5850	5850	5850	0
58	20231213	192800	217087040	5850	5850	5850	5850	0
59	20231213	192700	217087040	5850	5850	5850	5850	0
60	20231213	192600	217087040	5850	5850	5850	5850	0
61	20231213	192500	217087040	5850	5850	5850	5850	0
62	20231213	192400	217087040	5850	5850	5850	5850	184
63	20231213	192300	217087040	5850	5850	5850	5850	0
64	20231213	192200	217087040	5850	5850	5850	5850	0
65	20231213	192100	217087040	5850	5850	5850	5850	0
66	20231213	192000	217087040	5850	5850	5850	5850	0
67	20231213	191900	217087040	5850	5850	5850	5850	0
68	20231213	191800	217087040	5850	5850	5850	5850	0
69	20231213	191700	217087040	5850	5850	5850	5850	0
70	20231213	191600	217087040	5850	5850	5850	5850	0
71	20231213	191500	217087040	5850	5850	5850	5850	0
72	20231213	191400	217087040	5850	5850	5850	5850	0
73	20231213	191300	217087040	5850	5850	5850	5850	0
74	20231213	191200	217087040	5850	5850	5850	5850	0
75	20231213	191100	217087040	5850	5850	5850	5850	0
76	20231213	191000	217087040	5850	5850	5850	5850	0
77	20231213	190900	217087040	5850	5850	5850	5850	0
78	20231213	190800	217087040	5850	5850	5850	5850	0
79	20231213	190700	217087040	5850	5850	5850	5850	0
80	20231213	190600	217087040	5850	5850	5850	5850	0
81	20231213	190500	217087040	5850	5850	5850	5850	0
82	20231213	190400	217087040	5850	5850	5850	5850	0
83	20231213	190300	217087040	5850	5850	5850	5850	0
84	20231213	190200	217087040	5850	5850	5850	5850	0
85	20231213	190100	217087040	5850	5850	5850	5850	0
86	20231213	190000	217087040	5850	5850	5850	5850	0
87	20231213	185900	217087040	5850	5850	5850	5850	0
88	20231213	185800	217087040	5850	5850	5850	5850	0
89	20231213	185700	217087040	5850	5850	5850	5850	0
90	20231213	185600	217087040	5850	5850	5850	5850	0
91	20231213	185500	217087040	5850	5850	5850	5850	0
92	20231213	185400	217087040	5850	5850	5850	5850	184
93	20231213	185300	217087040	5850	5850	5850	5850	0
94	20231213	185200	217087040	5850	5850	5850	5850	0
95	20231213	185100	217087040	5850	5850	5850	5850	0
96	20231213	185000	217087040	5850	5850	5850	5850	0
97	20231213	184900	217087040	5850	5850	5850	5850	0
98	20231213	184800	217087040	5850	5850	5850	5850	0
99	20231213	184700	217087040	5850	5850	5850	5850	0
100	20231213	184600	217087040	5850	5850	5850	5850	0
101	20231213	184500	217087040	5850	5850	5850	5850	0
102	20231213	184400	217087040	5850	5850	5850	5850	0
103	20231213	184300	217087040	5850	5850	5850	5850	0
104	20231213	184200	217087040	5850	5850	5850	5850	0
105	20231213	184100	217087040	5850	5850	5850	5850	0
106	20231213	184000	217087040	5850	5850	5850	5850	0
107	20231213	183900	217087040	5850	5850	5850	5850	0
108	20231213	183800	217087040	5850	5850	5850	5850	0
109	20231213	183700	217087040	5850	5850	5850	5850	0
110	20231213	183600	217087040	5850	5850	5850	5850	0
111	20231213	183500	217087040	5850	5850	5850	5850	0
112	20231213	183400	217087040	5850	5850	5850	5850	0
113	20231213	183300	217087040	5850	5850	5850	5850	0
114	20231213	183200	217087040	5850	5850	5850	5850	0
115	20231213	183100	217087040	5850	5850	5850	5850	0
116	20231213	183000	217087040	5850	5850	5850	5850	0
117	20231213	182900	217087040	5850	5850	5850	5850	0
118	20231213	182800	217087040	5850	5850	5850	5850	0
119	20231213	182700	217087040	5850	5850	5850	5850	0
120	20231213	182600	217087040	5850	5850	5850	5850	0
121	20231213	182500	217087040	5850	5850	5850	5850	0
122	20231213	182400	217087040	5850	5850	5850	5850	184
123	20231213	182300	217087040	5850	5850	5850	5850	0
124	20231213	182200	217087040	5850	5850	5850	5850	0
125	20231213	182100	217087040	5850	5850	5850	5850	0
126	20231213	182000	217087040	5850	5850	5850	5850	0
127	20231213	181900	217087040	5850	5850	5850	5850	0
128	20231213	181800	217087040	5850	5850	5850	5850	0
129	20231213	181700	217087040	5850	5850	5850	5850	0
130	20231213	181600	217087040	5850	5850	5850	5850	0
131	20231213	181500	217087040	5850	5850	5850	5850	0
132	20231213	181400	217087040	5850	5850	5850	5850	0
133	20231213	181300	217087040	5850	5850	5850	5850	0
134	20231213	181200	217087040	5850	5850	5850	5850	0
135	20231213	181100	217087040	5850	5850	5850	5850	0
136	20231213	181000	217087040	5850	5850	5850	5850	0
137	20231213	180900	217087040	5850	5850	5850	5850	0
138	20231213	180800	217087040	5850	5850	5850	5850	0
139	20231213	180700	217087040	5850	5850	5850	5850	0
140	20231213	180600	217087040	5850	5850	5850	5850	0
141	20231213	180500	217087040	5850	5850	5850	5850	0
142	20231213	180400	217087040	5850	5850	5850	5850	0
143	20231213	180300	217087040	5850	5850	5850	5850	0
144	20231213	180200	217087040	5850	5850	5850	5850	0
145	20231213	180100	217087040	5850	5850	5850	5850	0
146	20231213	180000	217087040	5850	5850	5850	5850	0
147	20231213	175900	217087040	5850	5850	5850	5850	0
148	20231213	175800	217087040	5850	5850	5850	5850	0
149	20231213	175700	217087040	5850	5850	5850	5850	0
150	20231213	175600	217087040	5850	5850	5850	5850	0
151	20231213	175500	217087040	5850	5850	5850	5850	0
152	20231213	175400	217087040	5850	5850	5850	5850	184
153	20231213	175300	217087040	5850	5850	5850	5850	0
154	20231213	175200	217087040	5850	5850	5850	5850	0
155	20231213	175100	217087040	5850	5850	5850	5850	0
156	20231213	175000	217087040	5850	5850	5850	5850	0
157	20231213	174900	217087040	5850	5850	5850	5850	0
158	20231213	174800	217087040	5850	5850	5850	5850	0
159	20231213	174700	217087040	5850	5850	5850	5850	0
160	20231213	174600	217087040	5850	5850	5850	5850	0
161	20231213	174500	217087040	5850	5850	5850	5850	0
162	20231213	174400	217087040	5850	5850	5850	5850	0
163	20231213	174300	217087040	5850	5850	5850	5850	0
164	20231213	174200	217087040	5850	5850	5850	5850	0
165	20231213	174100	217087040	5850	5850	5850	5850	0
166	20231213	174000	217087040	5850	5850	5850	5850	0
167	20231213	173900	217087040	5850	5850	5850	5850	0
168	20231213	173800	217087040	5850	5850	5850	5850	0
169	20231213	173700	217087040	5850	5850	5850	5850	0
170	20231213	173600	217087040	5850	5850	5850	5850	0
171	20231213	173500	217087040	5850	5850	5850	5850	0
172	20231213	173400	217087040	5850	5850	5850	5850	0
173	20231213	173300	217087040	5850	5850	5850	5850	0
174	20231213	173200	217087040	5850	5850	5850	5850	0
175	20231213	173100	217087040	5850	5850	5850	5850	0
176	20231213	173000	217087040	5850	5850	5850	5850	0
177	20231213	172900	217087040	5850	5850	5850	5850	0
178	20231213	172800	217087040	5850	5850	5850	5850	0
179	20231213	172700	217087040	5850	5850	5850	5850	0
180	20231213	172600	217087040	5850	5850	5850	5850	0
181	20231213	172500	217087040	5850	5850	5850	5850	0
182	20231213	172400	217087040	5850	5850	5850	5850	184
183	20231213	172300	217087040	5850	5850	5850	5850	0
184	20231213	172200	217087040	5850	5850	5850	5850	0
185	20231213	172100	217087040	5850	5850	5850	5850	0
186	20231213	172000	217087040	5850	5850	5850	5850	0
187	20231213	171900	217087040	5850	5850	5850	5850	0
188	20231213	171800	217087040	5850	5850	5850	5850	0
189	20231213	171700	217087040	5850	5850	5850	5850	0
190	20231213	171600	217087040	5850	5850	5850	5850	0
191	20231213	171500	217087040	5850	5850	5850	5850	0
192	20231213	171400	217087040	5850	5850	5850	5850	0
193	20231213	171300	217087040	5850	5850	5850	5850	0
194	20231213	171200	217087040	5850	5850	5850	5850	0
195	20231213	171100	217087040	5850	5850	5850	5850	0
196	20231213	171000	217087040	5850	5850	5850	5850	0
197	20231213	170900	217087040	5850	5850	5850	5850	0
198	20231213	170800	217087040	5850	5850	5850	5850	0
199	20231213	170700	217087040	5850	5850	5850	5850	0
200	20231213	170600	217087040	5850	5850	5850	5850	0
201	20231213	170500	217087040	5850	5850	5850	5850	0
202	20231213	170400	217087040	5850	5850	5850	5850	0
203	20231213	170300	217087040	5850	5850	5850	5850	0
204	20231213	170200	217087040	5850	5850	5850	5850	0
205	20231213	170100	217087040	5850	5850	5850	5850	0
206	20231213	170000	217087040	5850	5850	5850	5850	0
207	20231213	165900	217087040	5850	5850	5850	5850	0
208	20231213	165800	217087040	5850	5850	5850	5850	0
209	20231213	165700	217087040	5850	5850	5850	5850	0
210	20231213	165600	217087040	5850	5850	5850	5850	0
211	20231213	165500	217087040	5850	5850	5850	5850	0
212	20231213	165400	217087040	5850	5850	5850	5850	184
213	20231213	165300	217087040	5850	5850	5850	5850	0
214	20231213	165200	217087040	5850	5850	5850	5850	0
215	20231213	165100	217087040	5850	5850	5850	5850	0
216	20231213	165000	217087040	5850	5850	5850	5850	0
217	20231213	164900	217087040	5850	5850	5850	5850	0
218	20231213	164800	217087040	5850	5850	5850	5850	0
219	20231213	164700	217087040	5850	5850	5850	5850	0
220	20231213	164600	217087040	5850	5850	5850	5850	0
221	20231213	164500	217087040	5850	5850	5850	5850	0
222	20231213	164400	217087040	5850	5850	5850	5850	0
223	20231213	164300	217087040	5850	5850	5850	5850	0
224	20231213	164200	217087040	5850	5850	5850	5850	0
225	20231213	164100	217087040	5850	5850	5850	5850	0
226	20231213	164000	217087040	5850	5850	5850	5850	0
227	20231213	163900	217087040	5850	5850	5850	5850	0
228	20231213	163800	217087040	5850	5850	5850	5850	0
229	20231213	163700	217087040	5850	5850	5850	5850	0
230	20231213	163600	217087040	5850	5850	5850	5850	0
231	20231213	163500	217087040	5850	5850	5850	5850	0
232	20231213	163400	217087040	5850	5850	5850	5850	0
233	20231213	163300	217087040	5850	5850	5850	5850	0
234	20231213	163200	217087040	5850	5850	5850	5850	0
235	20231213	163100	217087040	5850	5850	5850	5850	0
236	20231213	163000	217087040	5850	5850	5850	5850	0
237	20231213	162900	217087040	5850	5850	5850	5850	0
238	20231213	162800	217087040	5850	5850	5850	5850	0
239	20231213	162700	217087040	5850	5850	5850	5850	0
240	20231213	162600	217087040	5850	5850	5850	5850	0
241	20231213	162500	217087040	5850	5850	5850	5850	0
242	20231213	162400	217087040	5850	5850	5850	5850	184
243	20231213	162300	217087040	5850	5850	5850	5850	0
244	20231213	162200	217087040	5850	5850	5850	5850	0
245	20231213	162100	217087040	5850	5850	5850	5850	0
246	20231213	162000	217087040	5850	5850	5850	5850	0
247	20231213	161900	217087040	5850	5850	5850	5850	0
248	20231213	161800	217087040	5850	5850	5850	5850	0
249	20231213	161700	217087040	5850	5850	5850	5850	0
250	20231213	161600	217087040	5850	5850	5850	5850	0
251	20231213	161500	217087040	5850	5850	5850	5850	0
252	20231213	161400	217087040	5850	5850	5850	5850	0
253	20231213	161300	217087040	5850	5850	5850	5850	0
254	20231213	161200	217087040	5850	5850	5850	5850	0
255	20231213	161100	217087040	5850	5850	5850	5850	0
256	20231213	161000	217087040	5850	5850	5850	5850	0
257	20231213	160900	217087040	5850	5850	5850	5850	0
258	20231213	160800	217087040	5850	5850	5850	5850	0
259	20231213	160700	217087040	5850	5850	5850	5850	0
260	20231213	160600	217087040	5850	5850	5850	5850	0
261	20231213	160500	217087040	5850	5850	5850	5850	0
262	20231213	160400	217087040	5850	5850	5850	5850	0
263	20231213	160300	217087040	5850	5850	5850	5850	0
264	20231213	160200	217087040	5850	5850	5850	5850	0
265	20231213	160100	217087040	5850	5850	5850	5850	0
266	20231213	160000	217087040	5850	5850	5850	5850	0
267	20231213	155900	217087040	5850	5850	5850	5850	0
268	20231213	155800	217087040	5850	5850	5850	5850	0
269	20231213	155700	217087040	5850	5850	5850	5850	0
270	20231213	155600	217087040	5850	5850	5850	5850	0
271	20231213	155500	217087040	5850	5850	5850	5850	0
272	20231213	155400	217087040	5850	5850	5850	5850	184
273	20231213	155300	217087040	5850	5850	5850	5850	0
274	20231213	155200	217087040	5850	5850	5850	5850	0
275	20231213	155100	217087040	5850	5850	5850	5850	0
276	20231213	155000	217087040	5850	5850	5850	5850	0
277	20231213	154900	217087040	5850	5850	5850	5850	0
278	20231213	154800	217087040	5850	5850	5850	5850	0
279	20231213	154700	217087040	5850	5850	5850	5850	0
280	20231213	154600	217087040	5850	5850	5850	5850	0
281	20231213	154500	217087040	5850	5850	5850	5850	0
282	20231213	154400	217087040	5850	5850	5850	5850	0
283	20231213	154300	217087040	5850	5850	5850	5850	0
284	20231213	154200	217087040	5850	5850	5850	5850	0
285	20231213	154100	217087040	5850	5850	5850	5850	0
286	20231213	154000	217087040	5850	5850	5850	5850	0
287	20231213	153900	217087040	5850	5850	5850	5850	0
288	20231213	153800	217087040	5850	5850	5850	5850	0
289	20231213	153700	217087040	5850	5850	5850	5850	0
290	20231213	153600	217087040	5850	5850	5850	5850	0
291	20231213	153500	217087040	5850	5850	5850	5850	0
292	20231213	153400	217087040	5850	5850	5850	5850	0
293	20231213	153300	217087040	5850	5850	5850	5850	0
294	20231213	153200	217087040	5850	5850	5850	5850	0
295	20231213	153100	217087040	5850	5850	5850	5850	0
296	20231213	153000	217087040	5850	5850	5850	5850	184
297	20231213	152900	216010640	5850	5850	5850	5850	0
298	20231213	152800	216010640	5850	5850	5850	5850	0
299	20231213	152700	216010640	5850	5850	5850	5850	0
300	20231213	152600	216010640	5850	5850	5850	5850	0
301	20231213	152500	216010640	5850	5850	5850	5850	0
302	20231213	152400	216010640	5850	5850	5850	5850	0
303	20231213	152300	216010640	5850	5850	5850	5850	0
304	20231213	152200	216010640	5850	5850	5850	5850	0
305	20231213	152100	216010640	5850	5850	5850	5850	0
306	20231213	152000	216010640	5850	5850	5850	5850	0
307	20231213	151900	216010640	5850	5850	5850	5850	0
308	20231213	151800	216010640	5850	5820	5850	5820	2
309	20231213	151700	215998970	5810	5800	5810	5800	559
310	20231213	151600	212756690	5820	5820	5820	5820	1
311	20231213	151500	212750870	5800	5820	5820	5800	3804
312	20231213	151400	190641400	5820	5820	5820	5820	704
313	20231213	151300	186544120	5820	5830	5830	5820	249
314	20231213	151200	185092640	5830	5840	5840	5830	83
315	20231213	151100	184608000	5840	5840	5840	5830	88
316	20231213	151000	184094140	5840	5850	5850	5840	192
317	20231213	150900	182971080	5880	5880	5880	5880	0
318	20231213	150800	182971080	5880	5880	5880	5880	0
319	20231213	150700	182971080	5880	5880	5880	5880	0
320	20231213	150600	182971080	5880	5880	5880	5880	0
321	20231213	150500	182971080	5880	5870	5880	5860	109
322	20231213	150400	182331250	5870	5870	5870	5870	1
323	20231213	150300	182325380	5860	5860	5860	5860	0
324	20231213	150200	182325380	5860	5860	5860	5860	0
325	20231213	150100	182325380	5860	5860	5860	5860	0
326	20231213	150000	182325380	5860	5860	5860	5860	1
327	20231213	145900	182319520	5850	5850	5850	5850	5
328	20231213	145800	182290270	5850	5850	5850	5850	5
329	20231213	145700	182261020	5870	5870	5870	5870	0
330	20231213	145600	182261020	5870	5870	5870	5870	0
331	20231213	145500	182261020	5870	5870	5870	5870	0
332	20231213	145400	182261020	5870	5870	5870	5870	0
333	20231213	145300	182261020	5870	5870	5870	5870	2
334	20231213	145200	182249280	5870	5870	5870	5870	1
335	20231213	145100	182243410	5860	5860	5860	5860	2
336	20231213	145000	182231690	5860	5860	5860	5860	3
337	20231213	144900	182214110	5870	5860	5870	5860	2
338	20231213	144800	182202380	5860	5850	5860	5850	32
339	20231213	144700	182015150	5840	5840	5850	5840	23
340	20231213	144600	181880820	5850	5850	5850	5850	0
341	20231213	144500	181880820	5850	5850	5850	5850	10
342	20231213	144400	181822320	5860	5860	5860	5860	105
343	20231213	144300	181207020	5860	5860	5860	5860	0
344	20231213	144200	181207020	5860	5860	5860	5860	0
345	20231213	144100	181207020	5860	5860	5860	5860	0
346	20231213	144000	181207020	5860	5860	5860	5860	0
347	20231213	143900	181207020	5860	5860	5860	5860	0
348	20231213	143800	181207020	5860	5850	5860	5850	17
349	20231213	143700	181107540	5860	5850	5860	5850	180
350	20231213	143600	180052770	5860	5860	5860	5860	34
351	20231213	143500	179853530	5850	5860	5860	5850	18
352	20231213	143400	179748080	5860	5840	5860	5840	205
353	20231213	143300	178549130	5840	5840	5840	5840	0
354	20231213	143200	178549130	5840	5850	5850	5840	305
355	20231213	143100	176764920	5860	5860	5860	5860	0
356	20231213	143000	176764920	5860	5860	5860	5860	0
357	20231213	142900	176764920	5860	5860	5860	5860	0
358	20231213	142800	176764920	5860	5860	5860	5860	0
359	20231213	142700	176764920	5860	5860	5860	5860	0
360	20231213	142600	176764920	5860	5860	5860	5860	0
361	20231213	142500	176764920	5860	5860	5860	5820	3565
362	20231213	142400	155939750	5880	5880	5880	5880	51
363	20231213	142300	155639870	5860	5860	5860	5860	0
364	20231213	142200	155639870	5860	5860	5860	5860	0
365	20231213	142100	155639870	5860	5860	5860	5860	0
366	20231213	142000	155639870	5860	5870	5870	5860	166
367	20231213	141900	154665810	5880	5880	5880	5880	0
368	20231213	141800	154665810	5880	5880	5880	5880	1
369	20231213	141700	154659930	5870	5870	5870	5870	0
370	20231213	141600	154659930	5870	5870	5870	5870	0
371	20231213	141500	154659930	5870	5870	5870	5870	0
372	20231213	141400	154659930	5870	5870	5870	5870	2
373	20231213	141300	154648190	5890	5890	5890	5890	0
374	20231213	141200	154648190	5890	5890	5890	5890	0
375	20231213	141100	154648190	5890	5890	5890	5890	0
376	20231213	141000	154648190	5890	5890	5890	5890	0
377	20231213	140900	154648190	5890	5890	5890	5890	1
378	20231213	140800	154642300	5860	5860	5860	5860	0
379	20231213	140700	154642300	5860	5860	5860	5860	0
380	20231213	140600	154642300	5860	5860	5860	5860	0
381	20231213	140500	154642300	5860	5860	5860	5860	0
382	20231213	140400	154642300	5860	5860	5860	5860	0
383	20231213	140300	154642300	5860	5880	5880	5860	324
384	20231213	140200	152741380	5890	5890	5890	5890	0
385	20231213	140100	152741380	5890	5890	5890	5890	0
386	20231213	140000	152741380	5890	5890	5890	5890	0
387	20231213	135900	152741380	5890	5890	5890	5890	0
388	20231213	135800	152741380	5890	5890	5890	5890	1
389	20231213	135700	152735490	5880	5880	5880	5880	0
390	20231213	135600	152735490	5880	5890	5890	5880	21
391	20231213	135500	152611830	5890	5890	5890	5890	1
392	20231213	135400	152605940	5890	5890	5890	5890	18
393	20231213	135300	152499920	5890	5890	5890	5890	0
394	20231213	135200	152499920	5890	5890	5890	5890	0
395	20231213	135100	152499920	5890	5890	5890	5890	0
396	20231213	135000	152499920	5890	5890	5890	5890	1
397	20231213	134900	152494030	5880	5880	5880	5880	29
398	20231213	134800	152323510	5880	5890	5890	5880	72
399	20231213	134700	151899450	5890	5890	5890	5890	0
400	20231213	134600	151899450	5890	5890	5890	5890	0
401	20231213	134500	151899450	5890	5890	5890	5890	0
402	20231213	134400	151899450	5890	5890	5890	5890	0
403	20231213	134300	151899450	5890	5890	5890	5890	0
404	20231213	134200	151899450	5890	5890	5890	5890	0
405	20231213	134100	151899450	5890	5880	5890	5880	5
406	20231213	134000	151870030	5870	5880	5880	5870	54
407	20231213	133900	151552550	5880	5880	5880	5880	0
408	20231213	133800	151552550	5880	5880	5880	5880	1
409	20231213	133700	151546670	5870	5880	5880	5870	53
410	20231213	133600	151235080	5880	5880	5880	5880	0
411	20231213	133500	151235080	5880	5880	5880	5870	26
412	20231213	133400	151082230	5880	5880	5880	5880	0
413	20231213	133300	151082230	5880	5880	5880	5880	20
414	20231213	133200	150964630	5880	5880	5880	5880	0
415	20231213	133100	150964630	5880	5880	5880	5880	2
416	20231213	133000	150952870	5870	5870	5870	5870	0
417	20231213	132900	150952870	5870	5870	5870	5870	0
418	20231213	132800	150952870	5870	5870	5870	5870	0
419	20231213	132700	150952870	5870	5870	5870	5870	0
420	20231213	132600	150952870	5870	5870	5870	5870	0
421	20231213	132500	150952870	5870	5870	5870	5870	0
422	20231213	132400	150952870	5870	5870	5870	5870	0
423	20231213	132300	150952870	5870	5870	5870	5870	0
424	20231213	132200	150952870	5870	5870	5870	5870	0
425	20231213	132100	150952870	5870	5870	5880	5870	33
426	20231213	132000	150758870	5870	5870	5870	5870	0
427	20231213	131900	150758870	5870	5880	5880	5870	23
428	20231213	131800	150623660	5880	5870	5880	5870	7
429	20231213	131700	150582510	5870	5880	5880	5870	55
430	20231213	131600	150259160	5880	5880	5880	5880	0
431	20231213	131500	150259160	5880	5880	5880	5880	0
432	20231213	131400	150259160	5880	5880	5880	5880	0
433	20231213	131300	150259160	5880	5880	5880	5880	0
434	20231213	131200	150259160	5880	5880	5880	5880	0
435	20231213	131100	150259160	5880	5880	5880	5880	0
436	20231213	131000	150259160	5880	5880	5880	5880	0
437	20231213	130900	150259160	5880	5880	5880	5880	0
438	20231213	130800	150259160	5880	5880	5880	5880	0
439	20231213	130700	150259160	5880	5880	5880	5880	0
440	20231213	130600	150259160	5880	5880	5880	5880	1
441	20231213	130500	150253280	5880	5880	5880	5880	0
442	20231213	130400	150253280	5880	5880	5880	5880	1
443	20231213	130300	150247400	5880	5880	5880	5880	0
444	20231213	130200	150247400	5880	5880	5880	5880	0
445	20231213	130100	150247400	5880	5880	5880	5880	0
446	20231213	130000	150247400	5880	5880	5880	5880	0
447	20231213	125900	150247400	5880	5880	5880	5880	0
448	20231213	125800	150247400	5880	5880	5880	5880	0
449	20231213	125700	150247400	5880	5880	5880	5880	0
450	20231213	125600	150247400	5880	5880	5880	5880	0
451	20231213	125500	150247400	5880	5880	5880	5880	0
452	20231213	125400	150247400	5880	5880	5880	5880	1
453	20231213	125300	150241520	5850	5850	5850	5850	0
454	20231213	125200	150241520	5850	5850	5850	5850	0
455	20231213	125100	150241520	5850	5850	5850	5850	0
456	20231213	125000	150241520	5850	5850	5850	5850	0
457	20231213	124900	150241520	5850	5880	5880	5850	220
458	20231213	124800	148954070	5880	5880	5880	5880	7
459	20231213	124700	148912910	5880	5880	5880	5880	1
460	20231213	124600	148907030	5880	5880	5880	5880	0
461	20231213	124500	148907030	5880	5880	5880	5880	1
462	20231213	124400	148901150	5860	5860	5860	5860	0
463	20231213	124300	148901150	5860	5860	5860	5860	1
464	20231213	124200	148895290	5880	5880	5880	5880	1
465	20231213	124100	148889410	5850	5850	5850	5850	0
466	20231213	124000	148889410	5850	5850	5850	5850	0
467	20231213	123900	148889410	5850	5850	5850	5850	0
468	20231213	123800	148889410	5850	5850	5850	5850	0
469	20231213	123700	148889410	5850	5850	5850	5850	0
470	20231213	123600	148889410	5850	5860	5860	5850	382
471	20231213	123500	146651060	5860	5860	5860	5860	0
472	20231213	123400	146651060	5860	5860	5860	5860	0
473	20231213	123300	146651060	5860	5860	5860	5860	0
474	20231213	123200	146651060	5860	5860	5860	5860	0
475	20231213	123100	146651060	5860	5860	5860	5860	0
476	20231213	123000	146651060	5860	5860	5860	5860	0
477	20231213	122900	146651060	5860	5870	5870	5860	1833
478	20231213	122800	135909340	5860	5860	5860	5860	0
479	20231213	122700	135909340	5860	5860	5860	5860	0
480	20231213	122600	135909340	5860	5860	5860	5860	0
481	20231213	122500	135909340	5860	5860	5860	5860	0
482	20231213	122400	135909340	5860	5860	5860	5860	52
483	20231213	122300	135604620	5870	5870	5870	5870	0
484	20231213	122200	135604620	5870	5870	5870	5870	15
485	20231213	122100	135516570	5870	5870	5870	5870	0
486	20231213	122000	135516570	5870	5860	5870	5860	21
487	20231213	121900	135393500	5870	5870	5870	5870	17
488	20231213	121800	135293710	5870	5870	5870	5870	0
489	20231213	121700	135293710	5870	5870	5870	5870	0
490	20231213	121600	135293710	5870	5870	5870	5870	0
491	20231213	121500	135293710	5870	5870	5870	5870	7
492	20231213	121400	135252620	5880	5870	5880	5860	70
493	20231213	121300	134841310	5860	5860	5860	5860	0
494	20231213	121200	134841310	5860	5860	5860	5860	0
495	20231213	121100	134841310	5860	5860	5860	5860	0
496	20231213	121000	134841310	5860	5860	5860	5860	0
497	20231213	120900	134841310	5860	5860	5860	5860	0
498	20231213	120800	134841310	5860	5860	5860	5860	0
499	20231213	120700	134841310	5860	5860	5860	5860	0
500	20231213	120600	134841310	5860	5860	5860	5860	0
501	20231213	120500	134841310	5860	5880	5880	5860	2183
502	20231213	120400	122028750	5890	5890	5890	5890	0
503	20231213	120300	122028750	5890	5890	5890	5890	0
504	20231213	120200	122028750	5890	5870	5890	5870	100
505	20231213	120100	121439870	5870	5870	5870	5870	0
506	20231213	120000	121439870	5870	5870	5870	5870	0
507	20231213	115900	121439870	5870	5870	5870	5870	0
508	20231213	115800	121439870	5870	5870	5870	5870	5
509	20231213	115700	121410520	5870	5870	5870	5870	10
510	20231213	115600	121351820	5860	5860	5860	5860	0
511	20231213	115500	121351820	5860	5860	5860	5860	46
512	20231213	115400	121082260	5860	5860	5860	5860	0
513	20231213	115300	121082260	5860	5870	5870	5860	77
514	20231213	115200	120630340	5870	5870	5870	5870	0
515	20231213	115100	120630340	5870	5870	5870	5870	0
516	20231213	115000	120630340	5870	5870	5870	5870	0
517	20231213	114900	120630340	5870	5870	5870	5870	9
518	20231213	114800	120577510	5870	5880	5880	5870	16
519	20231213	114700	120483500	5870	5870	5870	5870	20
520	20231213	114600	120366100	5880	5880	5880	5880	0
521	20231213	114500	120366100	5880	5880	5880	5880	2
522	20231213	114400	120354340	5880	5880	5880	5880	0
523	20231213	114300	120354340	5880	5850	5880	5840	270
524	20231213	114200	118773610	5860	5860	5870	5830	4430
525	20231213	114100	92840860	5860	5880	5880	5850	2151
526	20231213	114000	80233190	5880	5880	5880	5880	5
527	20231213	113900	80203790	5870	5880	5880	5870	108
528	20231213	113800	79568830	5880	5880	5880	5880	1
529	20231213	113700	79562950	5880	5880	5880	5880	0
530	20231213	113600	79562950	5880	5880	5880	5880	0
531	20231213	113500	79562950	5880	5880	5880	5880	0
532	20231213	113400	79562950	5880	5880	5880	5880	1
533	20231213	113300	79557070	5880	5880	5880	5880	1
534	20231213	113200	79551190	5870	5870	5870	5870	0
535	20231213	113100	79551190	5870	5870	5870	5870	0
536	20231213	113000	79551190	5870	5870	5870	5870	1089
537	20231213	112900	73158760	5870	5870	5870	5870	0
538	20231213	112800	73158760	5870	5870	5870	5870	0
539	20231213	112700	73158760	5870	5870	5870	5870	184
540	20231213	112600	72078680	5870	5870	5870	5870	0
541	20231213	112500	72078680	5870	5870	5870	5870	1
542	20231213	112400	72072810	5870	5870	5870	5870	4
543	20231213	112300	72049330	5870	5870	5870	5860	10
544	20231213	112200	71990660	5870	5870	5870	5870	0
545	20231213	112100	71990660	5870	5870	5870	5870	0
546	20231213	112000	71990660	5870	5870	5870	5870	9
547	20231213	111900	71937830	5870	5870	5870	5870	10
548	20231213	111800	71879130	5870	5870	5870	5860	232
549	20231213	111700	70517880	5870	5880	5880	5870	13
550	20231213	111600	70441470	5880	5880	5880	5880	0
551	20231213	111500	70441470	5880	5880	5880	5880	22
552	20231213	111400	70312110	5870	5870	5870	5870	2
553	20231213	111300	70300370	5880	5880	5880	5880	0
554	20231213	111200	70300370	5880	5880	5880	5880	0
555	20231213	111100	70300370	5880	5880	5880	5880	1
556	20231213	111000	70294490	5870	5870	5870	5870	0
557	20231213	110900	70294490	5870	5870	5870	5870	0
558	20231213	110800	70294490	5870	5870	5870	5870	0
559	20231213	110700	70294490	5870	5870	5870	5870	0
560	20231213	110600	70294490	5870	5870	5870	5870	0
561	20231213	110500	70294490	5870	5870	5870	5870	0
562	20231213	110400	70294490	5870	5880	5880	5870	34
563	20231213	110300	70094600	5880	5870	5880	5870	95
564	20231213	110200	69536940	5870	5870	5870	5870	0
565	20231213	110100	69536940	5870	5880	5880	5870	65
566	20231213	110000	69154880	5900	5900	5900	5900	0
567	20231213	105900	69154880	5900	5900	5900	5900	0
568	20231213	105800	69154880	5900	5900	5900	5900	0
569	20231213	105700	69154880	5900	5900	5900	5900	0
570	20231213	105600	69154880	5900	5900	5900	5900	0
571	20231213	105500	69154880	5900	5900	5900	5900	1
572	20231213	105400	69148980	5900	5900	5900	5900	0
573	20231213	105300	69148980	5900	5900	5900	5900	1
574	20231213	105200	69143080	5870	5870	5870	5870	0
575	20231213	105100	69143080	5870	5870	5870	5870	0
576	20231213	105000	69143080	5870	5870	5870	5870	0
577	20231213	104900	69143080	5870	5870	5870	5860	121
578	20231213	104800	68432900	5870	5880	5880	5860	595
579	20231213	104700	64942310	5900	5900	5900	5900	0
580	20231213	104600	64942310	5900	5900	5900	5900	0
581	20231213	104500	64942310	5900	5900	5900	5900	0
582	20231213	104400	64942310	5900	5900	5900	5900	0
583	20231213	104300	64942310	5900	5900	5900	5900	0
584	20231213	104200	64942310	5900	5900	5900	5900	0
585	20231213	104100	64942310	5900	5900	5900	5900	0
586	20231213	104000	64942310	5900	5900	5900	5900	0
587	20231213	103900	64942310	5900	5900	5900	5900	0
588	20231213	103800	64942310	5900	5900	5900	5900	0
589	20231213	103700	64942310	5900	5900	5900	5900	0
590	20231213	103600	64942310	5900	5900	5900	5900	0
591	20231213	103500	64942310	5900	5900	5900	5900	0
592	20231213	103400	64942310	5900	5900	5900	5900	0
593	20231213	103300	64942310	5900	5900	5900	5900	0
594	20231213	103200	64942310	5900	5900	5900	5900	0
595	20231213	103100	64942310	5900	5900	5900	5900	0
596	20231213	103000	64942310	5900	5900	5900	5900	0
597	20231213	102900	64942310	5900	5900	5900	5900	0
598	20231213	102800	64942310	5900	5900	5900	5900	0
599	20231213	102700	64942310	5900	5900	5900	5900	0
600	20231213	102600	64942310	5900	5900	5900	5900	1
601	20231213	102500	64936410	5870	5870	5870	5870	0
602	20231213	102400	64936410	5870	5880	5880	5870	216
603	20231213	102300	63666820	5880	5880	5880	5880	34
604	20231213	102200	63466900	5880	5880	5880	5880	0
605	20231213	102100	63466900	5880	5880	5880	5880	0
606	20231213	102000	63466900	5880	5890	5890	5870	225
607	20231213	101900	62143300	5920	5920	5920	5920	0
608	20231213	101800	62143300	5920	5920	5920	5920	0
609	20231213	101700	62143300	5920	5920	5920	5920	0
610	20231213	101600	62143300	5920	5900	5920	5890	57
611	20231213	101500	61807080	5920	5920	5920	5920	0
612	20231213	101400	61807080	5920	5920	5920	5920	0
613	20231213	101300	61807080	5920	5920	5920	5920	1
614	20231213	101200	61801160	5920	5920	5920	5920	1
615	20231213	101100	61795240	5900	5900	5900	5900	56
616	20231213	101000	61464840	5910	5910	5910	5910	0
617	20231213	100900	61464840	5910	5890	5910	5890	167
618	20231213	100800	60481190	5890	5890	5890	5890	17
619	20231213	100700	60381060	5870	5870	5870	5870	0
620	20231213	100600	60381060	5870	5880	5880	5870	44
621	20231213	100500	60122740	5890	5890	5890	5890	0
622	20231213	100400	60122740	5890	5890	5890	5890	0
623	20231213	100300	60122740	5890	5890	5890	5890	1
624	20231213	100200	60116850	5890	5890	5890	5890	0
625	20231213	100100	60116850	5890	5890	5890	5890	7
626	20231213	100000	60075620	5880	5890	5890	5880	6
627	20231213	095900	60040310	5890	5890	5890	5890	2
628	20231213	095800	60028530	5890	5890	5890	5890	0
629	20231213	095700	60028530	5890	5890	5890	5890	1
630	20231213	095600	60022640	5890	5890	5890	5890	0
631	20231213	095500	60022640	5890	5890	5890	5890	0
632	20231213	095400	60022640	5890	5890	5890	5890	15
633	20231213	095300	59934290	5890	5890	5890	5890	0
634	20231213	095200	59934290	5890	5890	5890	5890	0
635	20231213	095100	59934290	5890	5890	5890	5890	0
636	20231213	095000	59934290	5890	5890	5890	5890	0
637	20231213	094900	59934290	5890	5880	5890	5880	10
638	20231213	094800	59875430	5880	5880	5880	5880	0
639	20231213	094700	59875430	5880	5880	5880	5880	0
640	20231213	094600	59875430	5880	5860	5880	5850	859
641	20231213	094500	54842370	5860	5860	5860	5860	12
642	20231213	094400	54772050	5890	5890	5890	5890	0
643	20231213	094300	54772050	5890	5890	5890	5890	0
644	20231213	094200	54772050	5890	5890	5890	5890	0
645	20231213	094100	54772050	5890	5890	5890	5890	0
646	20231213	094000	54772050	5890	5890	5890	5890	1
647	20231213	093900	54766160	5850	5880	5890	5850	550
648	20231213	093800	51541120	5890	5890	5890	5890	61
649	20231213	093700	51181830	5890	5880	5890	5880	4
650	20231213	093600	51158300	5870	5880	5880	5870	90
651	20231213	093500	50629360	5880	5860	5880	5860	546
652	20231213	093400	47429780	5890	5910	5910	5860	2997
653	20231213	093300	29803420	5930	5930	5930	5930	0
654	20231213	093200	29803420	5930	5930	5930	5930	1
655	20231213	093100	29797490	5900	5900	5900	5900	2
656	20231213	093000	29785690	5900	5900	5900	5900	1200
657	20231213	092900	22705690	5900	5910	5910	5900	235
658	20231213	092800	21317010	5940	5940	5940	5940	0
659	20231213	092700	21317010	5940	5940	5940	5940	0
660	20231213	092600	21317010	5940	5940	5940	5940	1
661	20231213	092500	21311070	5900	5920	5920	5900	416
662	20231213	092400	18852800	5950	5950	5950	5950	0
663	20231213	092300	18852800	5950	5950	5950	5950	1
664	20231213	092200	18846850	5910	5920	5920	5910	547
665	20231213	092100	15613450	5940	5920	5940	5910	138
666	20231213	092000	14797780	5910	5910	5910	5910	0
667	20231213	091900	14797780	5910	5920	5920	5910	153
668	20231213	091800	13892150	5950	5900	5950	5900	4
669	20231213	091700	13868500	5900	5940	5940	5900	1976
670	20231213	091600	2164700	5980	5980	5980	5980	1
671	20231213	091500	2158720	5980	5980	5980	5980	0
672	20231213	091400	2158720	5980	5980	5980	5980	0
673	20231213	091300	2158720	5980	5980	5980	5980	0
674	20231213	091200	2158720	5980	5980	5980	5980	0
675	20231213	091100	2158720	5980	5980	5980	5980	1
676	20231213	091000	2152740	5940	5940	5940	5940	0
677	20231213	090900	2152740	5940	5940	5940	5940	0
678	20231213	090800	2152740	5940	5940	5940	5940	0
679	20231213	090700	2152740	5940	5940	5940	5940	1
680	20231213	090600	2146800	5940	5940	5940	5940	0
681	20231213	090500	2146800	5940	5990	5990	5940	22
682	20231213	090400	2016070	5990	5990	5990	5990	5
683	20231213	090300	1986120	5990	5980	5990	5920	205
684	20231213	090200	771430	5990	5980	5990	5980	3
685	20231213	090100	753480	5980	5980	5980	5980	8
686	20231213	090000	705640	5980	5980	5980	5980	118