KissMeData/365900/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211400	69992660	4055	4055	4055	4055	150
3	20231213	211300	69992660	4055	4055	4055	4055	0
4	20231213	211200	69992660	4055	4055	4055	4055	0
5	20231213	211100	69992660	4055	4055	4055	4055	0
6	20231213	211000	69992660	4055	4055	4055	4055	0
7	20231213	210900	69992660	4055	4055	4055	4055	0
8	20231213	210800	69992660	4055	4055	4055	4055	0
9	20231213	210700	69992660	4055	4055	4055	4055	0
10	20231213	210600	69992660	4055	4055	4055	4055	0
11	20231213	210500	69992660	4055	4055	4055	4055	0
12	20231213	210400	69992660	4055	4055	4055	4055	0
13	20231213	210300	69992660	4055	4055	4055	4055	0
14	20231213	210200	69992660	4055	4055	4055	4055	0
15	20231213	210100	69992660	4055	4055	4055	4055	0
16	20231213	210000	69992660	4055	4055	4055	4055	0
17	20231213	205900	69992660	4055	4055	4055	4055	0
18	20231213	205800	69992660	4055	4055	4055	4055	0
19	20231213	205700	69992660	4055	4055	4055	4055	0
20	20231213	205600	69992660	4055	4055	4055	4055	0
21	20231213	205500	69992660	4055	4055	4055	4055	0
22	20231213	205400	69992660	4055	4055	4055	4055	0
23	20231213	205300	69992660	4055	4055	4055	4055	0
24	20231213	205200	69992660	4055	4055	4055	4055	0
25	20231213	205100	69992660	4055	4055	4055	4055	0
26	20231213	205000	69992660	4055	4055	4055	4055	0
27	20231213	204900	69992660	4055	4055	4055	4055	0
28	20231213	204800	69992660	4055	4055	4055	4055	0
29	20231213	204700	69992660	4055	4055	4055	4055	0
30	20231213	204600	69992660	4055	4055	4055	4055	0
31	20231213	204500	69992660	4055	4055	4055	4055	0
32	20231213	204400	69992660	4055	4055	4055	4055	150
33	20231213	204300	69992660	4055	4055	4055	4055	0
34	20231213	204200	69992660	4055	4055	4055	4055	0
35	20231213	204100	69992660	4055	4055	4055	4055	0
36	20231213	204000	69992660	4055	4055	4055	4055	0
37	20231213	203900	69992660	4055	4055	4055	4055	0
38	20231213	203800	69992660	4055	4055	4055	4055	0
39	20231213	203700	69992660	4055	4055	4055	4055	0
40	20231213	203600	69992660	4055	4055	4055	4055	0
41	20231213	203500	69992660	4055	4055	4055	4055	0
42	20231213	203400	69992660	4055	4055	4055	4055	0
43	20231213	203300	69992660	4055	4055	4055	4055	0
44	20231213	203200	69992660	4055	4055	4055	4055	0
45	20231213	203100	69992660	4055	4055	4055	4055	0
46	20231213	203000	69992660	4055	4055	4055	4055	0
47	20231213	202900	69992660	4055	4055	4055	4055	0
48	20231213	202800	69992660	4055	4055	4055	4055	0
49	20231213	202700	69992660	4055	4055	4055	4055	0
50	20231213	202600	69992660	4055	4055	4055	4055	0
51	20231213	202500	69992660	4055	4055	4055	4055	0
52	20231213	202400	69992660	4055	4055	4055	4055	0
53	20231213	202300	69992660	4055	4055	4055	4055	0
54	20231213	202200	69992660	4055	4055	4055	4055	0
55	20231213	202100	69992660	4055	4055	4055	4055	0
56	20231213	202000	69992660	4055	4055	4055	4055	0
57	20231213	201900	69992660	4055	4055	4055	4055	0
58	20231213	201800	69992660	4055	4055	4055	4055	0
59	20231213	201700	69992660	4055	4055	4055	4055	0
60	20231213	201600	69992660	4055	4055	4055	4055	0
61	20231213	201500	69992660	4055	4055	4055	4055	0
62	20231213	201400	69992660	4055	4055	4055	4055	150
63	20231213	201300	69992660	4055	4055	4055	4055	0
64	20231213	201200	69992660	4055	4055	4055	4055	0
65	20231213	201100	69992660	4055	4055	4055	4055	0
66	20231213	201000	69992660	4055	4055	4055	4055	0
67	20231213	200900	69992660	4055	4055	4055	4055	0
68	20231213	200800	69992660	4055	4055	4055	4055	0
69	20231213	200700	69992660	4055	4055	4055	4055	0
70	20231213	200600	69992660	4055	4055	4055	4055	0
71	20231213	200500	69992660	4055	4055	4055	4055	0
72	20231213	200400	69992660	4055	4055	4055	4055	0
73	20231213	200300	69992660	4055	4055	4055	4055	0
74	20231213	200200	69992660	4055	4055	4055	4055	0
75	20231213	200100	69992660	4055	4055	4055	4055	0
76	20231213	200000	69992660	4055	4055	4055	4055	0
77	20231213	195900	69992660	4055	4055	4055	4055	0
78	20231213	195800	69992660	4055	4055	4055	4055	0
79	20231213	195700	69992660	4055	4055	4055	4055	0
80	20231213	195600	69992660	4055	4055	4055	4055	0
81	20231213	195500	69992660	4055	4055	4055	4055	0
82	20231213	195400	69992660	4055	4055	4055	4055	0
83	20231213	195300	69992660	4055	4055	4055	4055	0
84	20231213	195200	69992660	4055	4055	4055	4055	0
85	20231213	195100	69992660	4055	4055	4055	4055	0
86	20231213	195000	69992660	4055	4055	4055	4055	0
87	20231213	194900	69992660	4055	4055	4055	4055	0
88	20231213	194800	69992660	4055	4055	4055	4055	0
89	20231213	194700	69992660	4055	4055	4055	4055	0
90	20231213	194600	69992660	4055	4055	4055	4055	0
91	20231213	194500	69992660	4055	4055	4055	4055	0
92	20231213	194400	69992660	4055	4055	4055	4055	150
93	20231213	194300	69992660	4055	4055	4055	4055	0
94	20231213	194200	69992660	4055	4055	4055	4055	0
95	20231213	194100	69992660	4055	4055	4055	4055	0
96	20231213	194000	69992660	4055	4055	4055	4055	0
97	20231213	193900	69992660	4055	4055	4055	4055	0
98	20231213	193800	69992660	4055	4055	4055	4055	0
99	20231213	193700	69992660	4055	4055	4055	4055	0
100	20231213	193600	69992660	4055	4055	4055	4055	0
101	20231213	193500	69992660	4055	4055	4055	4055	0
102	20231213	193400	69992660	4055	4055	4055	4055	0
103	20231213	193300	69992660	4055	4055	4055	4055	0
104	20231213	193200	69992660	4055	4055	4055	4055	0
105	20231213	193100	69992660	4055	4055	4055	4055	0
106	20231213	193000	69992660	4055	4055	4055	4055	0
107	20231213	192900	69992660	4055	4055	4055	4055	0
108	20231213	192800	69992660	4055	4055	4055	4055	0
109	20231213	192700	69992660	4055	4055	4055	4055	0
110	20231213	192600	69992660	4055	4055	4055	4055	0
111	20231213	192500	69992660	4055	4055	4055	4055	0
112	20231213	192400	69992660	4055	4055	4055	4055	0
113	20231213	192300	69992660	4055	4055	4055	4055	0
114	20231213	192200	69992660	4055	4055	4055	4055	0
115	20231213	192100	69992660	4055	4055	4055	4055	0
116	20231213	192000	69992660	4055	4055	4055	4055	0
117	20231213	191900	69992660	4055	4055	4055	4055	0
118	20231213	191800	69992660	4055	4055	4055	4055	0
119	20231213	191700	69992660	4055	4055	4055	4055	0
120	20231213	191600	69992660	4055	4055	4055	4055	0
121	20231213	191500	69992660	4055	4055	4055	4055	0
122	20231213	191400	69992660	4055	4055	4055	4055	150
123	20231213	191300	69992660	4055	4055	4055	4055	0
124	20231213	191200	69992660	4055	4055	4055	4055	0
125	20231213	191100	69992660	4055	4055	4055	4055	0
126	20231213	191000	69992660	4055	4055	4055	4055	0
127	20231213	190900	69992660	4055	4055	4055	4055	0
128	20231213	190800	69992660	4055	4055	4055	4055	0
129	20231213	190700	69992660	4055	4055	4055	4055	0
130	20231213	190600	69992660	4055	4055	4055	4055	0
131	20231213	190500	69992660	4055	4055	4055	4055	0
132	20231213	190400	69992660	4055	4055	4055	4055	0
133	20231213	190300	69992660	4055	4055	4055	4055	0
134	20231213	190200	69992660	4055	4055	4055	4055	0
135	20231213	190100	69992660	4055	4055	4055	4055	0
136	20231213	190000	69992660	4055	4055	4055	4055	0
137	20231213	185900	69992660	4055	4055	4055	4055	0
138	20231213	185800	69992660	4055	4055	4055	4055	0
139	20231213	185700	69992660	4055	4055	4055	4055	0
140	20231213	185600	69992660	4055	4055	4055	4055	0
141	20231213	185500	69992660	4055	4055	4055	4055	0
142	20231213	185400	69992660	4055	4055	4055	4055	0
143	20231213	185300	69992660	4055	4055	4055	4055	0
144	20231213	185200	69992660	4055	4055	4055	4055	0
145	20231213	185100	69992660	4055	4055	4055	4055	0
146	20231213	185000	69992660	4055	4055	4055	4055	0
147	20231213	184900	69992660	4055	4055	4055	4055	0
148	20231213	184800	69992660	4055	4055	4055	4055	0
149	20231213	184700	69992660	4055	4055	4055	4055	0
150	20231213	184600	69992660	4055	4055	4055	4055	0
151	20231213	184500	69992660	4055	4055	4055	4055	0
152	20231213	184400	69992660	4055	4055	4055	4055	150
153	20231213	184300	69992660	4055	4055	4055	4055	0
154	20231213	184200	69992660	4055	4055	4055	4055	0
155	20231213	184100	69992660	4055	4055	4055	4055	0
156	20231213	184000	69992660	4055	4055	4055	4055	0
157	20231213	183900	69992660	4055	4055	4055	4055	0
158	20231213	183800	69992660	4055	4055	4055	4055	0
159	20231213	183700	69992660	4055	4055	4055	4055	0
160	20231213	183600	69992660	4055	4055	4055	4055	0
161	20231213	183500	69992660	4055	4055	4055	4055	0
162	20231213	183400	69992660	4055	4055	4055	4055	0
163	20231213	183300	69992660	4055	4055	4055	4055	0
164	20231213	183200	69992660	4055	4055	4055	4055	0
165	20231213	183100	69992660	4055	4055	4055	4055	0
166	20231213	183000	69992660	4055	4055	4055	4055	0
167	20231213	182900	69992660	4055	4055	4055	4055	0
168	20231213	182800	69992660	4055	4055	4055	4055	0
169	20231213	182700	69992660	4055	4055	4055	4055	0
170	20231213	182600	69992660	4055	4055	4055	4055	0
171	20231213	182500	69992660	4055	4055	4055	4055	0
172	20231213	182400	69992660	4055	4055	4055	4055	0
173	20231213	182300	69992660	4055	4055	4055	4055	0
174	20231213	182200	69992660	4055	4055	4055	4055	0
175	20231213	182100	69992660	4055	4055	4055	4055	0
176	20231213	182000	69992660	4055	4055	4055	4055	0
177	20231213	181900	69992660	4055	4055	4055	4055	0
178	20231213	181800	69992660	4055	4055	4055	4055	0
179	20231213	181700	69992660	4055	4055	4055	4055	0
180	20231213	181600	69992660	4055	4055	4055	4055	0
181	20231213	181500	69992660	4055	4055	4055	4055	0
182	20231213	181400	69992660	4055	4055	4055	4055	150
183	20231213	181300	69992660	4055	4055	4055	4055	0
184	20231213	181200	69992660	4055	4055	4055	4055	0
185	20231213	181100	69992660	4055	4055	4055	4055	0
186	20231213	181000	69992660	4055	4055	4055	4055	0
187	20231213	180900	69992660	4055	4055	4055	4055	0
188	20231213	180800	69992660	4055	4055	4055	4055	0
189	20231213	180700	69992660	4055	4055	4055	4055	0
190	20231213	180600	69992660	4055	4055	4055	4055	0
191	20231213	180500	69992660	4055	4055	4055	4055	0
192	20231213	180400	69992660	4055	4055	4055	4055	0
193	20231213	180300	69992660	4055	4055	4055	4055	0
194	20231213	180200	69992660	4055	4055	4055	4055	0
195	20231213	180100	69992660	4055	4055	4055	4055	0
196	20231213	180000	69992660	4055	4055	4055	4055	0
197	20231213	175900	69992660	4055	4055	4055	4055	0
198	20231213	175800	69992660	4055	4055	4055	4055	0
199	20231213	175700	69992660	4055	4055	4055	4055	0
200	20231213	175600	69992660	4055	4055	4055	4055	0
201	20231213	175500	69992660	4055	4055	4055	4055	0
202	20231213	175400	69992660	4055	4055	4055	4055	0
203	20231213	175300	69992660	4055	4055	4055	4055	0
204	20231213	175200	69992660	4055	4055	4055	4055	0
205	20231213	175100	69992660	4055	4055	4055	4055	0
206	20231213	175000	69992660	4055	4055	4055	4055	0
207	20231213	174900	69992660	4055	4055	4055	4055	0
208	20231213	174800	69992660	4055	4055	4055	4055	0
209	20231213	174700	69992660	4055	4055	4055	4055	0
210	20231213	174600	69992660	4055	4055	4055	4055	0
211	20231213	174500	69992660	4055	4055	4055	4055	0
212	20231213	174400	69992660	4055	4055	4055	4055	150
213	20231213	174300	69992660	4055	4055	4055	4055	0
214	20231213	174200	69992660	4055	4055	4055	4055	0
215	20231213	174100	69992660	4055	4055	4055	4055	0
216	20231213	174000	69992660	4055	4055	4055	4055	0
217	20231213	173900	69992660	4055	4055	4055	4055	0
218	20231213	173800	69992660	4055	4055	4055	4055	0
219	20231213	173700	69992660	4055	4055	4055	4055	0
220	20231213	173600	69992660	4055	4055	4055	4055	0
221	20231213	173500	69992660	4055	4055	4055	4055	0
222	20231213	173400	69992660	4055	4055	4055	4055	0
223	20231213	173300	69992660	4055	4055	4055	4055	0
224	20231213	173200	69992660	4055	4055	4055	4055	0
225	20231213	173100	69992660	4055	4055	4055	4055	0
226	20231213	173000	69992660	4055	4055	4055	4055	0
227	20231213	172900	69992660	4055	4055	4055	4055	0
228	20231213	172800	69992660	4055	4055	4055	4055	0
229	20231213	172700	69992660	4055	4055	4055	4055	0
230	20231213	172600	69992660	4055	4055	4055	4055	0
231	20231213	172500	69992660	4055	4055	4055	4055	0
232	20231213	172400	69992660	4055	4055	4055	4055	0
233	20231213	172300	69992660	4055	4055	4055	4055	0
234	20231213	172200	69992660	4055	4055	4055	4055	0
235	20231213	172100	69992660	4055	4055	4055	4055	0
236	20231213	172000	69992660	4055	4055	4055	4055	0
237	20231213	171900	69992660	4055	4055	4055	4055	0
238	20231213	171800	69992660	4055	4055	4055	4055	0
239	20231213	171700	69992660	4055	4055	4055	4055	0
240	20231213	171600	69992660	4055	4055	4055	4055	0
241	20231213	171500	69992660	4055	4055	4055	4055	0
242	20231213	171400	69992660	4055	4055	4055	4055	150
243	20231213	171300	69992660	4055	4055	4055	4055	0
244	20231213	171200	69992660	4055	4055	4055	4055	0
245	20231213	171100	69992660	4055	4055	4055	4055	0
246	20231213	171000	69992660	4055	4055	4055	4055	0
247	20231213	170900	69992660	4055	4055	4055	4055	0
248	20231213	170800	69992660	4055	4055	4055	4055	0
249	20231213	170700	69992660	4055	4055	4055	4055	0
250	20231213	170600	69992660	4055	4055	4055	4055	0
251	20231213	170500	69992660	4055	4055	4055	4055	0
252	20231213	170400	69992660	4055	4055	4055	4055	0
253	20231213	170300	69992660	4055	4055	4055	4055	0
254	20231213	170200	69992660	4055	4055	4055	4055	0
255	20231213	170100	69992660	4055	4055	4055	4055	0
256	20231213	170000	69992660	4055	4055	4055	4055	0
257	20231213	165900	69992660	4055	4055	4055	4055	0
258	20231213	165800	69992660	4055	4055	4055	4055	0
259	20231213	165700	69992660	4055	4055	4055	4055	0
260	20231213	165600	69992660	4055	4055	4055	4055	0
261	20231213	165500	69992660	4055	4055	4055	4055	0
262	20231213	165400	69992660	4055	4055	4055	4055	0
263	20231213	165300	69992660	4055	4055	4055	4055	0
264	20231213	165200	69992660	4055	4055	4055	4055	0
265	20231213	165100	69992660	4055	4055	4055	4055	0
266	20231213	165000	69992660	4055	4055	4055	4055	0
267	20231213	164900	69992660	4055	4055	4055	4055	0
268	20231213	164800	69992660	4055	4055	4055	4055	0
269	20231213	164700	69992660	4055	4055	4055	4055	0
270	20231213	164600	69992660	4055	4055	4055	4055	0
271	20231213	164500	69992660	4055	4055	4055	4055	0
272	20231213	164400	69992660	4055	4055	4055	4055	150
273	20231213	164300	69992660	4055	4055	4055	4055	0
274	20231213	164200	69992660	4055	4055	4055	4055	0
275	20231213	164100	69992660	4055	4055	4055	4055	0
276	20231213	164000	69992660	4055	4055	4055	4055	0
277	20231213	163900	69992660	4055	4055	4055	4055	0
278	20231213	163800	69992660	4055	4055	4055	4055	0
279	20231213	163700	69992660	4055	4055	4055	4055	0
280	20231213	163600	69992660	4055	4055	4055	4055	0
281	20231213	163500	69992660	4055	4055	4055	4055	0
282	20231213	163400	69992660	4055	4055	4055	4055	0
283	20231213	163300	69992660	4055	4055	4055	4055	0
284	20231213	163200	69992660	4055	4055	4055	4055	0
285	20231213	163100	69992660	4055	4055	4055	4055	0
286	20231213	163000	69992660	4055	4055	4055	4055	0
287	20231213	162900	69992660	4055	4055	4055	4055	0
288	20231213	162800	69992660	4055	4055	4055	4055	0
289	20231213	162700	69992660	4055	4055	4055	4055	0
290	20231213	162600	69992660	4055	4055	4055	4055	0
291	20231213	162500	69992660	4055	4055	4055	4055	0
292	20231213	162400	69992660	4055	4055	4055	4055	0
293	20231213	162300	69992660	4055	4055	4055	4055	0
294	20231213	162200	69992660	4055	4055	4055	4055	0
295	20231213	162100	69992660	4055	4055	4055	4055	0
296	20231213	162000	69992660	4055	4055	4055	4055	0
297	20231213	161900	69992660	4055	4055	4055	4055	0
298	20231213	161800	69992660	4055	4055	4055	4055	0
299	20231213	161700	69992660	4055	4055	4055	4055	0
300	20231213	161600	69992660	4055	4055	4055	4055	0
301	20231213	161500	69992660	4055	4055	4055	4055	0
302	20231213	161400	69992660	4055	4055	4055	4055	150
303	20231213	161300	69992660	4055	4055	4055	4055	0
304	20231213	161200	69992660	4055	4055	4055	4055	0
305	20231213	161100	69992660	4055	4055	4055	4055	0
306	20231213	161000	69992660	4055	4055	4055	4055	0
307	20231213	160900	69992660	4055	4055	4055	4055	0
308	20231213	160800	69992660	4055	4055	4055	4055	0
309	20231213	160700	69992660	4055	4055	4055	4055	0
310	20231213	160600	69992660	4055	4055	4055	4055	0
311	20231213	160500	69992660	4055	4055	4055	4055	0
312	20231213	160400	69992660	4055	4055	4055	4055	0
313	20231213	160300	69992660	4055	4055	4055	4055	0
314	20231213	160200	69992660	4055	4055	4055	4055	0
315	20231213	160100	69992660	4055	4055	4055	4055	0
316	20231213	160000	69992660	4055	4055	4055	4055	0
317	20231213	155900	69992660	4055	4055	4055	4055	0
318	20231213	155800	69992660	4055	4055	4055	4055	0
319	20231213	155700	69992660	4055	4055	4055	4055	0
320	20231213	155600	69992660	4055	4055	4055	4055	0
321	20231213	155500	69992660	4055	4055	4055	4055	0
322	20231213	155400	69992660	4055	4055	4055	4055	0
323	20231213	155300	69992660	4055	4055	4055	4055	0
324	20231213	155200	69992660	4055	4055	4055	4055	0
325	20231213	155100	69992660	4055	4055	4055	4055	0
326	20231213	155000	69992660	4055	4055	4055	4055	0
327	20231213	154900	69992660	4055	4055	4055	4055	0
328	20231213	154800	69992660	4055	4055	4055	4055	0
329	20231213	154700	69992660	4055	4055	4055	4055	0
330	20231213	154600	69992660	4055	4055	4055	4055	0
331	20231213	154500	69992660	4055	4055	4055	4055	0
332	20231213	154400	69992660	4055	4055	4055	4055	150
333	20231213	154300	69992660	4055	4055	4055	4055	0
334	20231213	154200	69992660	4055	4055	4055	4055	0
335	20231213	154100	69992660	4055	4055	4055	4055	0
336	20231213	154000	69992660	4055	4055	4055	4055	0
337	20231213	153900	69992660	4055	4055	4055	4055	0
338	20231213	153800	69992660	4055	4055	4055	4055	0
339	20231213	153700	69992660	4055	4055	4055	4055	0
340	20231213	153600	69992660	4055	4055	4055	4055	0
341	20231213	153500	69992660	4055	4055	4055	4055	0
342	20231213	153400	69992660	4055	4055	4055	4055	0
343	20231213	153300	69992660	4055	4055	4055	4055	0
344	20231213	153200	69992660	4055	4055	4055	4055	0
345	20231213	153100	69992660	4055	4055	4055	4055	0
346	20231213	153000	69992660	4055	4055	4055	4055	150
347	20231213	152900	69384410	4000	4000	4000	4000	0
348	20231213	152800	69384410	4000	4000	4000	4000	0
349	20231213	152700	69384410	4000	4000	4000	4000	0
350	20231213	152600	69384410	4000	4000	4000	4000	0
351	20231213	152500	69384410	4000	4000	4000	4000	0
352	20231213	152400	69384410	4000	4000	4000	4000	0
353	20231213	152300	69384410	4000	4000	4000	4000	0
354	20231213	152200	69384410	4000	4000	4000	4000	0
355	20231213	152100	69384410	4000	4000	4000	4000	0
356	20231213	152000	69384410	4000	4000	4000	4000	0
357	20231213	151900	69384410	4000	4015	4015	4000	123
358	20231213	151800	68891910	4010	4030	4030	4010	1468
359	20231213	151700	63000210	4020	4030	4030	4020	731
360	20231213	151600	60060750	4030	4030	4030	4030	5
361	20231213	151500	60040600	4035	4035	4035	4035	4
362	20231213	151400	60024460	4045	4055	4055	4045	1093
363	20231213	151300	55592355	4055	4060	4060	4055	226
364	20231213	151200	54674955	4060	4060	4060	4060	0
365	20231213	151100	54674955	4060	4060	4060	4060	0
366	20231213	151000	54674955	4060	4060	4060	4060	12
367	20231213	150900	54626235	4080	4080	4080	4080	0
368	20231213	150800	54626235	4080	4080	4080	4080	0
369	20231213	150700	54626235	4080	4080	4080	4080	0
370	20231213	150600	54626235	4080	4080	4080	4080	0
371	20231213	150500	54626235	4080	4080	4080	4080	0
372	20231213	150400	54626235	4080	4080	4080	4080	0
373	20231213	150300	54626235	4080	4080	4080	4080	0
374	20231213	150200	54626235	4080	4080	4080	4080	0
375	20231213	150100	54626235	4080	4080	4080	4080	7
376	20231213	150000	54597675	4060	4060	4060	4060	0
377	20231213	145900	54597675	4060	4060	4060	4060	27
378	20231213	145800	54488055	4060	4060	4060	4060	0
379	20231213	145700	54488055	4060	4065	4065	4060	12
380	20231213	145600	54439330	4060	4060	4060	4060	0
381	20231213	145500	54439330	4060	4060	4060	4060	0
382	20231213	145400	54439330	4060	4060	4060	4060	0
383	20231213	145300	54439330	4060	4060	4060	4060	0
384	20231213	145200	54439330	4060	4060	4060	4060	0
385	20231213	145100	54439330	4060	4060	4060	4060	0
386	20231213	145000	54439330	4060	4060	4060	4060	0
387	20231213	144900	54439330	4060	4060	4060	4060	26
388	20231213	144800	54333770	4060	4060	4060	4060	1
389	20231213	144700	54329710	4060	4060	4060	4060	0
390	20231213	144600	54329710	4060	4060	4060	4060	0
391	20231213	144500	54329710	4060	4060	4060	4060	0
392	20231213	144400	54329710	4060	4060	4060	4060	0
393	20231213	144300	54329710	4060	4075	4075	4060	623
394	20231213	144200	51798960	4075	4125	4125	4070	744
395	20231213	144100	48737850	4120	4120	4120	4120	0
396	20231213	144000	48737850	4120	4120	4120	4120	0
397	20231213	143900	48737850	4120	4125	4125	4120	3
398	20231213	143800	48725480	4120	4120	4120	4120	100
399	20231213	143700	48313480	4120	4120	4120	4120	10
400	20231213	143600	48272280	4090	4090	4090	4090	0
401	20231213	143500	48272280	4090	4090	4090	4090	0
402	20231213	143400	48272280	4090	4090	4090	4090	0
403	20231213	143300	48272280	4090	4090	4090	4090	0
404	20231213	143200	48272280	4090	4090	4090	4090	1
405	20231213	143100	48268190	4120	4120	4120	4120	0
406	20231213	143000	48268190	4120	4120	4120	4120	0
407	20231213	142900	48268190	4120	4120	4120	4120	0
408	20231213	142800	48268190	4120	4120	4120	4120	0
409	20231213	142700	48268190	4120	4120	4120	4120	0
410	20231213	142600	48268190	4120	4120	4120	4120	0
411	20231213	142500	48268190	4120	4120	4120	4120	0
412	20231213	142400	48268190	4120	4120	4120	4120	0
413	20231213	142300	48268190	4120	4120	4120	4120	0
414	20231213	142200	48268190	4120	4120	4120	4120	0
415	20231213	142100	48268190	4120	4120	4120	4120	2
416	20231213	142000	48259950	4125	4125	4125	4125	0
417	20231213	141900	48259950	4125	4125	4125	4125	0
418	20231213	141800	48259950	4125	4125	4125	4125	1
419	20231213	141700	48255825	4125	4080	4125	4080	265
420	20231213	141600	47170735	4060	4060	4060	4060	0
421	20231213	141500	47170735	4060	4065	4065	4060	299
422	20231213	141400	45956745	4080	4080	4080	4080	0
423	20231213	141300	45956745	4080	4080	4080	4080	0
424	20231213	141200	45956745	4080	4080	4080	4080	0
425	20231213	141100	45956745	4080	4080	4080	4080	0
426	20231213	141000	45956745	4080	4080	4080	4080	0
427	20231213	140900	45956745	4080	4080	4080	4080	0
428	20231213	140800	45956745	4080	4080	4080	4080	128
429	20231213	140700	45434505	4065	4065	4065	4065	0
430	20231213	140600	45434505	4065	4065	4065	4065	0
431	20231213	140500	45434505	4065	4065	4065	4065	0
432	20231213	140400	45434505	4065	4065	4065	4065	8
433	20231213	140300	45401985	4065	4065	4065	4065	0
434	20231213	140200	45401985	4065	4065	4065	4065	0
435	20231213	140100	45401985	4065	4065	4065	4065	0
436	20231213	140000	45401985	4065	4065	4065	4060	27
437	20231213	135900	45292315	4065	4065	4065	4065	100
438	20231213	135800	44885815	4065	4065	4065	4065	0
439	20231213	135700	44885815	4065	4065	4065	4065	0
440	20231213	135600	44885815	4065	4065	4065	4065	0
441	20231213	135500	44885815	4065	4065	4065	4065	0
442	20231213	135400	44885815	4065	4065	4065	4065	0
443	20231213	135300	44885815	4065	4065	4065	4065	0
444	20231213	135200	44885815	4065	4065	4065	4065	0
445	20231213	135100	44885815	4065	4065	4065	4065	0
446	20231213	135000	44885815	4065	4065	4065	4065	1
447	20231213	134900	44881750	4065	4065	4065	4065	1
448	20231213	134800	44877685	4065	4060	4065	4060	26
449	20231213	134700	44772120	4065	4065	4065	4065	0
450	20231213	134600	44772120	4065	4065	4065	4065	0
451	20231213	134500	44772120	4065	4065	4065	4065	0
452	20231213	134400	44772120	4065	4065	4065	4065	0
453	20231213	134300	44772120	4065	4065	4065	4065	0
454	20231213	134200	44772120	4065	4065	4065	4065	0
455	20231213	134100	44772120	4065	4065	4065	4065	0
456	20231213	134000	44772120	4065	4065	4065	4065	9
457	20231213	133900	44735535	4065	4065	4065	4065	0
458	20231213	133800	44735535	4065	4065	4065	4065	1
459	20231213	133700	44731470	4065	4065	4065	4065	1
460	20231213	133600	44727405	4065	4060	4065	4060	26
461	20231213	133500	44621840	4065	4065	4065	4065	0
462	20231213	133400	44621840	4065	4065	4065	4065	0
463	20231213	133300	44621840	4065	4065	4065	4065	0
464	20231213	133200	44621840	4065	4065	4065	4065	0
465	20231213	133100	44621840	4065	4065	4065	4065	0
466	20231213	133000	44621840	4065	4065	4065	4065	0
467	20231213	132900	44621840	4065	4065	4065	4065	0
468	20231213	132800	44621840	4065	4065	4065	4065	0
469	20231213	132700	44621840	4065	4065	4065	4065	0
470	20231213	132600	44621840	4065	4065	4065	4065	1
471	20231213	132500	44617775	4065	4065	4065	4065	1
472	20231213	132400	44613710	4065	4060	4065	4060	26
473	20231213	132300	44508145	4065	4065	4065	4065	0
474	20231213	132200	44508145	4065	4065	4065	4065	0
475	20231213	132100	44508145	4065	4065	4065	4065	0
476	20231213	132000	44508145	4065	4065	4065	4065	0
477	20231213	131900	44508145	4065	4065	4065	4065	0
478	20231213	131800	44508145	4065	4065	4065	4065	0
479	20231213	131700	44508145	4065	4065	4065	4065	4
480	20231213	131600	44491885	4065	4065	4065	4065	0
481	20231213	131500	44491885	4065	4065	4065	4065	0
482	20231213	131400	44491885	4065	4065	4065	4065	2
483	20231213	131300	44483755	4065	4065	4065	4065	1
484	20231213	131200	44479690	4065	4060	4065	4060	28
485	20231213	131100	44365995	4060	4060	4060	4060	0
486	20231213	131000	44365995	4060	4065	4065	4060	11
487	20231213	130900	44321330	4065	4065	4065	4065	0
488	20231213	130800	44321330	4065	4065	4065	4065	0
489	20231213	130700	44321330	4065	4065	4065	4065	0
490	20231213	130600	44321330	4065	4065	4065	4065	0
491	20231213	130500	44321330	4065	4065	4065	4065	0
492	20231213	130400	44321330	4065	4065	4065	4065	0
493	20231213	130300	44321330	4065	4065	4065	4065	0
494	20231213	130200	44321330	4065	4065	4065	4065	6
495	20231213	130100	44296940	4065	4065	4065	4065	5
496	20231213	130000	44276615	4065	4065	4065	4060	79
497	20231213	125900	43955840	4065	4065	4065	4065	0
498	20231213	125800	43955840	4065	4065	4065	4065	0
499	20231213	125700	43955840	4065	4065	4065	4065	0
500	20231213	125600	43955840	4065	4065	4065	4065	0
501	20231213	125500	43955840	4065	4065	4065	4065	1
502	20231213	125400	43951775	4065	4065	4065	4065	0
503	20231213	125300	43951775	4065	4065	4065	4065	0
504	20231213	125200	43951775	4065	4065	4065	4065	0
505	20231213	125100	43951775	4065	4065	4065	4065	0
506	20231213	125000	43951775	4065	4065	4065	4065	0
507	20231213	124900	43951775	4065	4065	4065	4065	0
508	20231213	124800	43951775	4065	4060	4065	4060	26
509	20231213	124700	43846210	4065	4065	4065	4065	0
510	20231213	124600	43846210	4065	4065	4065	4065	0
511	20231213	124500	43846210	4065	4065	4065	4065	0
512	20231213	124400	43846210	4065	4065	4065	4065	0
513	20231213	124300	43846210	4065	4065	4065	4065	0
514	20231213	124200	43846210	4065	4065	4065	4065	2
515	20231213	124100	43838080	4065	4065	4065	4065	0
516	20231213	124000	43838080	4065	4065	4065	4065	0
517	20231213	123900	43838080	4065	4065	4065	4065	0
518	20231213	123800	43838080	4065	4065	4065	4065	0
519	20231213	123700	43838080	4065	4065	4065	4065	0
520	20231213	123600	43838080	4065	4065	4065	4060	26
521	20231213	123500	43732510	4060	4060	4060	4060	0
522	20231213	123400	43732510	4060	4060	4060	4060	0
523	20231213	123300	43732510	4060	4060	4060	4060	0
524	20231213	123200	43732510	4060	4060	4060	4060	0
525	20231213	123100	43732510	4060	4060	4060	4060	0
526	20231213	123000	43732510	4060	4060	4060	4060	0
527	20231213	122900	43732510	4060	4060	4060	4060	0
528	20231213	122800	43732510	4060	4060	4060	4060	0
529	20231213	122700	43732510	4060	4060	4060	4060	0
530	20231213	122600	43732510	4060	4060	4060	4060	0
531	20231213	122500	43732510	4060	4065	4065	4060	25
532	20231213	122400	43631005	4060	4060	4060	4060	0
533	20231213	122300	43631005	4060	4060	4060	4060	0
534	20231213	122200	43631005	4060	4060	4060	4060	0
535	20231213	122100	43631005	4060	4060	4060	4060	0
536	20231213	122000	43631005	4060	4060	4060	4060	0
537	20231213	121900	43631005	4060	4060	4060	4060	0
538	20231213	121800	43631005	4060	4060	4060	4060	0
539	20231213	121700	43631005	4060	4060	4060	4060	0
540	20231213	121600	43631005	4060	4060	4060	4060	0
541	20231213	121500	43631005	4060	4060	4060	4060	0
542	20231213	121400	43631005	4060	4060	4060	4060	0
543	20231213	121300	43631005	4060	4060	4060	4060	0
544	20231213	121200	43631005	4060	4070	4070	4060	25
545	20231213	121100	43529385	4065	4065	4065	4065	0
546	20231213	121000	43529385	4065	4065	4065	4065	0
547	20231213	120900	43529385	4065	4065	4065	4065	0
548	20231213	120800	43529385	4065	4065	4065	4065	0
549	20231213	120700	43529385	4065	4065	4065	4065	0
550	20231213	120600	43529385	4065	4065	4065	4065	0
551	20231213	120500	43529385	4065	4065	4065	4065	0
552	20231213	120400	43529385	4065	4065	4065	4065	0
553	20231213	120300	43529385	4065	4065	4065	4065	0
554	20231213	120200	43529385	4065	4065	4065	4065	0
555	20231213	120100	43529385	4065	4065	4065	4065	0
556	20231213	120000	43529385	4065	4070	4070	4065	25
557	20231213	115900	43427755	4070	4070	4070	4070	0
558	20231213	115800	43427755	4070	4070	4070	4070	0
559	20231213	115700	43427755	4070	4070	4070	4070	0
560	20231213	115600	43427755	4070	4070	4070	4070	0
561	20231213	115500	43427755	4070	4070	4070	4070	1
562	20231213	115400	43423685	4065	4065	4065	4065	0
563	20231213	115300	43423685	4065	4065	4065	4065	0
564	20231213	115200	43423685	4065	4065	4065	4065	0
565	20231213	115100	43423685	4065	4065	4065	4065	0
566	20231213	115000	43423685	4065	4065	4065	4065	0
567	20231213	114900	43423685	4065	4065	4065	4065	0
568	20231213	114800	43423685	4065	4070	4070	4065	25
569	20231213	114700	43322025	4070	4070	4070	4070	0
570	20231213	114600	43322025	4070	4070	4070	4070	0
571	20231213	114500	43322025	4070	4070	4070	4070	0
572	20231213	114400	43322025	4070	4070	4070	4070	0
573	20231213	114300	43322025	4070	4070	4070	4070	0
574	20231213	114200	43322025	4070	4070	4070	4070	0
575	20231213	114100	43322025	4070	4070	4070	4070	0
576	20231213	114000	43322025	4070	4070	4070	4070	0
577	20231213	113900	43322025	4070	4070	4070	4070	0
578	20231213	113800	43322025	4070	4070	4070	4070	0
579	20231213	113700	43322025	4070	4070	4070	4070	0
580	20231213	113600	43322025	4070	4070	4070	4065	27
581	20231213	113500	43212230	4085	4085	4085	4085	0
582	20231213	113400	43212230	4085	4085	4085	4085	0
583	20231213	113300	43212230	4085	4085	4085	4085	9
584	20231213	113200	43175465	4065	4065	4065	4065	0
585	20231213	113100	43175465	4065	4065	4065	4065	0
586	20231213	113000	43175465	4065	4065	4065	4065	0
587	20231213	112900	43175465	4065	4065	4065	4065	0
588	20231213	112800	43175465	4065	4065	4065	4065	0
589	20231213	112700	43175465	4065	4065	4065	4065	0
590	20231213	112600	43175465	4065	4065	4065	4065	0
591	20231213	112500	43175465	4065	4065	4065	4065	0
592	20231213	112400	43175465	4065	4070	4070	4065	25
593	20231213	112300	43073805	4090	4090	4090	4090	0
594	20231213	112200	43073805	4090	4090	4090	4090	0
595	20231213	112100	43073805	4090	4090	4090	4090	0
596	20231213	112000	43073805	4090	4090	4090	4090	0
597	20231213	111900	43073805	4090	4090	4090	4090	1
598	20231213	111800	43069715	4085	4085	4085	4085	0
599	20231213	111700	43069715	4085	4085	4085	4085	0
600	20231213	111600	43069715	4085	4085	4085	4085	0
601	20231213	111500	43069715	4085	4085	4085	4085	0
602	20231213	111400	43069715	4085	4085	4085	4085	0
603	20231213	111300	43069715	4085	4090	4090	4085	3
604	20231213	111200	43057455	4080	4105	4105	4080	25
605	20231213	111100	42955175	4125	4125	4125	4125	0
606	20231213	111000	42955175	4125	4125	4125	4125	0
607	20231213	110900	42955175	4125	4125	4125	4125	24
608	20231213	110800	42856175	4095	4095	4095	4095	0
609	20231213	110700	42856175	4095	4095	4095	4095	0
610	20231213	110600	42856175	4095	4095	4095	4095	0
611	20231213	110500	42856175	4095	4095	4095	4095	0
612	20231213	110400	42856175	4095	4095	4095	4095	0
613	20231213	110300	42856175	4095	4095	4095	4095	0
614	20231213	110200	42856175	4095	4095	4095	4095	0
615	20231213	110100	42856175	4095	4095	4095	4095	0
616	20231213	110000	42856175	4095	4095	4095	4095	25
617	20231213	105900	42753800	4095	4095	4095	4095	0
618	20231213	105800	42753800	4095	4095	4095	4095	0
619	20231213	105700	42753800	4095	4095	4095	4095	0
620	20231213	105600	42753800	4095	4095	4095	4095	0
621	20231213	105500	42753800	4095	4095	4095	4095	1
622	20231213	105400	42749705	4130	4130	4130	4130	0
623	20231213	105300	42749705	4130	4130	4130	4130	0
624	20231213	105200	42749705	4130	4130	4130	4130	0
625	20231213	105100	42749705	4130	4130	4130	4130	0
626	20231213	105000	42749705	4130	4130	4130	4130	944
627	20231213	104900	38850985	4130	4130	4130	4130	0
628	20231213	104800	38850985	4130	4130	4130	4130	25
629	20231213	104700	38747735	4130	4130	4130	4130	0
630	20231213	104600	38747735	4130	4130	4130	4130	0
631	20231213	104500	38747735	4130	4130	4130	4130	0
632	20231213	104400	38747735	4130	4130	4130	4130	0
633	20231213	104300	38747735	4130	4130	4130	4130	90
634	20231213	104200	38376035	4130	4130	4130	4130	0
635	20231213	104100	38376035	4130	4130	4130	4130	27
636	20231213	104000	38264525	4130	4130	4130	4130	0
637	20231213	103900	38264525	4130	4130	4130	4130	0
638	20231213	103800	38264525	4130	4130	4130	4130	0
639	20231213	103700	38264525	4130	4130	4130	4130	0
640	20231213	103600	38264525	4130	4130	4130	4130	45
641	20231213	103500	38078675	4130	4130	4130	4130	0
642	20231213	103400	38078675	4130	4130	4130	4130	0
643	20231213	103300	38078675	4130	4130	4130	4130	1
644	20231213	103200	38074545	4130	4130	4130	4130	0
645	20231213	103100	38074545	4130	4130	4130	4130	0
646	20231213	103000	38074545	4130	4130	4130	4130	0
647	20231213	102900	38074545	4130	4130	4130	4130	0
648	20231213	102800	38074545	4130	4130	4130	4130	8
649	20231213	102700	38041505	4135	4130	4135	4130	26
650	20231213	102600	37934115	4130	4130	4130	4130	0
651	20231213	102500	37934115	4130	4130	4130	4130	2
652	20231213	102400	37925855	4090	4105	4105	4090	25
653	20231213	102300	37823575	4130	4130	4130	4130	2
654	20231213	102200	37815315	4090	4090	4090	4090	0
655	20231213	102100	37815315	4090	4090	4090	4090	0
656	20231213	102000	37815315	4090	4090	4090	4090	0
657	20231213	101900	37815315	4090	4105	4105	4090	50
658	20231213	101800	37610800	4140	4140	4140	4140	0
659	20231213	101700	37610800	4140	4140	4140	4140	0
660	20231213	101600	37610800	4140	4140	4140	4140	0
661	20231213	101500	37610800	4140	4140	4140	4140	0
662	20231213	101400	37610800	4140	4140	4140	4140	0
663	20231213	101300	37610800	4140	4140	4140	4140	1
664	20231213	101200	37606660	4090	4120	4120	4090	26
665	20231213	101100	37500020	4130	4130	4130	4130	0
666	20231213	101000	37500020	4130	4130	4130	4130	2
667	20231213	100900	37491760	4130	4130	4130	4130	0
668	20231213	100800	37491760	4130	4130	4130	4130	0
669	20231213	100700	37491760	4130	4130	4130	4130	0
670	20231213	100600	37491760	4130	4130	4130	4130	0
671	20231213	100500	37491760	4130	4130	4130	4130	1
672	20231213	100400	37487630	4130	4130	4130	4130	0
673	20231213	100300	37487630	4130	4130	4130	4130	0
674	20231213	100200	37487630	4130	4130	4130	4130	0
675	20231213	100100	37487630	4130	4130	4130	4130	0
676	20231213	100000	37487630	4130	4130	4130	4130	0
677	20231213	095900	37487630	4130	4130	4130	4130	0
678	20231213	095800	37487630	4130	4130	4130	4130	0
679	20231213	095700	37487630	4130	4130	4130	4130	8
680	20231213	095600	37454590	4135	4135	4135	4135	0
681	20231213	095500	37454590	4135	4135	4135	4135	0
682	20231213	095400	37454590	4135	4140	4140	4135	5
683	20231213	095300	37433895	4160	4160	4160	4160	0
684	20231213	095200	37433895	4160	4160	4160	4160	0
685	20231213	095100	37433895	4160	4160	4160	4160	0
686	20231213	095000	37433895	4160	4160	4160	4160	1
687	20231213	094900	37429735	4165	4165	4165	4165	1
688	20231213	094800	37425570	4165	4165	4165	4165	3
689	20231213	094700	37413075	4165	4165	4165	4165	1
690	20231213	094600	37408910	4165	4165	4165	4165	13
691	20231213	094500	37354765	4120	4110	4120	4110	53
692	20231213	094400	37136415	4120	4120	4120	4120	0
693	20231213	094300	37136415	4120	4120	4120	4120	0
694	20231213	094200	37136415	4120	4120	4120	4120	0
695	20231213	094100	37136415	4120	4120	4120	4120	59
696	20231213	094000	36893335	4120	4120	4120	4120	0
697	20231213	093900	36893335	4120	4120	4120	4120	0
698	20231213	093800	36893335	4120	4120	4120	4120	1
699	20231213	093700	36889215	4100	4100	4100	4100	0
700	20231213	093600	36889215	4100	4100	4100	4100	0
701	20231213	093500	36889215	4100	4100	4100	4100	0
702	20231213	093400	36889215	4100	4100	4100	4100	0
703	20231213	093300	36889215	4100	4100	4100	4100	1
704	20231213	093200	36885115	4120	4120	4120	4120	0
705	20231213	093100	36885115	4120	4120	4120	4120	0
706	20231213	093000	36885115	4120	4120	4120	4120	29
707	20231213	092900	36765635	4120	4120	4120	4120	117
708	20231213	092800	36283595	4120	4120	4120	4120	1100
709	20231213	092700	31751595	4120	4120	4120	4120	0
710	20231213	092600	31751595	4120	4120	4120	4120	0
711	20231213	092500	31751595	4120	4110	4120	4110	247
712	20231213	092400	30734035	4110	4110	4110	4110	0
713	20231213	092300	30734035	4110	4110	4110	4110	0
714	20231213	092200	30734035	4110	4110	4110	4110	0
715	20231213	092100	30734035	4110	4110	4110	4110	0
716	20231213	092000	30734035	4110	4120	4120	4110	169
717	20231213	091900	30038945	4120	4120	4120	4120	102
718	20231213	091800	29618705	4110	4115	4120	4110	6
719	20231213	091700	29594015	4115	4145	4170	4115	144
720	20231213	091600	28999190	4175	4175	4175	4175	0
721	20231213	091500	28999190	4175	4165	4175	4165	225
722	20231213	091400	28062025	4175	4175	4175	4175	0
723	20231213	091300	28062025	4175	4175	4175	4175	2
724	20231213	091200	28053675	4175	4180	4190	4175	372
725	20231213	091100	26495900	4050	4060	4190	4050	5427
726	20231213	091000	4040680	4060	4040	4060	4040	12
727	20231213	090900	3992025	4020	4020	4020	4020	0
728	20231213	090800	3992025	4020	4020	4020	4020	0
729	20231213	090700	3992025	4020	4020	4020	4020	0
730	20231213	090600	3992025	4020	4020	4020	4020	0
731	20231213	090500	3992025	4020	4005	4090	4005	107
732	20231213	090400	3557310	4015	4015	4015	4015	1
733	20231213	090300	3553295	4020	4025	4025	4020	3
734	20231213	090200	3541230	4015	4015	4015	4015	24
735	20231213	090100	3444870	4015	4015	4015	4015	61
736	20231213	090000	3199955	4015	4015	4015	4015	797