KissMeData/049080/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192800	763963068	1234	1234	1234	1234	16291
3	20231214	192700	763963068	1234	1234	1234	1234	0
4	20231214	192600	763963068	1234	1234	1234	1234	0
5	20231214	192500	763963068	1234	1234	1234	1234	0
6	20231214	192400	763963068	1234	1234	1234	1234	0
7	20231214	192300	763963068	1234	1234	1234	1234	0
8	20231214	192200	763963068	1234	1234	1234	1234	0
9	20231214	192100	763963068	1234	1234	1234	1234	0
10	20231214	192000	763963068	1234	1234	1234	1234	0
11	20231214	191900	763963068	1234	1234	1234	1234	0
12	20231214	191800	763963068	1234	1234	1234	1234	0
13	20231214	191700	763963068	1234	1234	1234	1234	0
14	20231214	191600	763963068	1234	1234	1234	1234	0
15	20231214	191500	763963068	1234	1234	1234	1234	0
16	20231214	191400	763963068	1234	1234	1234	1234	0
17	20231214	191300	763963068	1234	1234	1234	1234	0
18	20231214	191200	763963068	1234	1234	1234	1234	0
19	20231214	191100	763963068	1234	1234	1234	1234	0
20	20231214	191000	763963068	1234	1234	1234	1234	0
21	20231214	190900	763963068	1234	1234	1234	1234	0
22	20231214	190800	763963068	1234	1234	1234	1234	0
23	20231214	190700	763963068	1234	1234	1234	1234	0
24	20231214	190600	763963068	1234	1234	1234	1234	0
25	20231214	190500	763963068	1234	1234	1234	1234	0
26	20231214	190400	763963068	1234	1234	1234	1234	0
27	20231214	190300	763963068	1234	1234	1234	1234	0
28	20231214	190200	763963068	1234	1234	1234	1234	0
29	20231214	190100	763963068	1234	1234	1234	1234	0
30	20231214	190000	763963068	1234	1234	1234	1234	0
31	20231214	185900	763963068	1234	1234	1234	1234	0
32	20231214	185800	763963068	1234	1234	1234	1234	16291
33	20231214	185700	763963068	1234	1234	1234	1234	0
34	20231214	185600	763963068	1234	1234	1234	1234	0
35	20231214	185500	763963068	1234	1234	1234	1234	0
36	20231214	185400	763963068	1234	1234	1234	1234	0
37	20231214	185300	763963068	1234	1234	1234	1234	0
38	20231214	185200	763963068	1234	1234	1234	1234	0
39	20231214	185100	763963068	1234	1234	1234	1234	0
40	20231214	185000	763963068	1234	1234	1234	1234	0
41	20231214	184900	763963068	1234	1234	1234	1234	0
42	20231214	184800	763963068	1234	1234	1234	1234	0
43	20231214	184700	763963068	1234	1234	1234	1234	0
44	20231214	184600	763963068	1234	1234	1234	1234	0
45	20231214	184500	763963068	1234	1234	1234	1234	0
46	20231214	184400	763963068	1234	1234	1234	1234	0
47	20231214	184300	763963068	1234	1234	1234	1234	0
48	20231214	184200	763963068	1234	1234	1234	1234	0
49	20231214	184100	763963068	1234	1234	1234	1234	0
50	20231214	184000	763963068	1234	1234	1234	1234	0
51	20231214	183900	763963068	1234	1234	1234	1234	0
52	20231214	183800	763963068	1234	1234	1234	1234	0
53	20231214	183700	763963068	1234	1234	1234	1234	0
54	20231214	183600	763963068	1234	1234	1234	1234	0
55	20231214	183500	763963068	1234	1234	1234	1234	0
56	20231214	183400	763963068	1234	1234	1234	1234	0
57	20231214	183300	763963068	1234	1234	1234	1234	0
58	20231214	183200	763963068	1234	1234	1234	1234	0
59	20231214	183100	763963068	1234	1234	1234	1234	0
60	20231214	183000	763963068	1234	1234	1234	1234	0
61	20231214	182900	763963068	1234	1234	1234	1234	0
62	20231214	182800	763963068	1234	1234	1234	1234	16291
63	20231214	182700	763963068	1234	1234	1234	1234	0
64	20231214	182600	763963068	1234	1234	1234	1234	0
65	20231214	182500	763963068	1234	1234	1234	1234	0
66	20231214	182400	763963068	1234	1234	1234	1234	0
67	20231214	182300	763963068	1234	1234	1234	1234	0
68	20231214	182200	763963068	1234	1234	1234	1234	0
69	20231214	182100	763963068	1234	1234	1234	1234	0
70	20231214	182000	763963068	1234	1234	1234	1234	0
71	20231214	181900	763963068	1234	1234	1234	1234	0
72	20231214	181800	763963068	1234	1234	1234	1234	0
73	20231214	181700	763963068	1234	1234	1234	1234	0
74	20231214	181600	763963068	1234	1234	1234	1234	0
75	20231214	181500	763963068	1234	1234	1234	1234	0
76	20231214	181400	763963068	1234	1234	1234	1234	0
77	20231214	181300	763963068	1234	1234	1234	1234	0
78	20231214	181200	763963068	1234	1234	1234	1234	0
79	20231214	181100	763963068	1234	1234	1234	1234	0
80	20231214	181000	763963068	1234	1234	1234	1234	0
81	20231214	180900	763963068	1234	1234	1234	1234	0
82	20231214	180800	763963068	1234	1234	1234	1234	0
83	20231214	180700	763963068	1234	1234	1234	1234	0
84	20231214	180600	763963068	1234	1234	1234	1234	0
85	20231214	180500	763963068	1234	1234	1234	1234	0
86	20231214	180400	763963068	1234	1234	1234	1234	0
87	20231214	180300	763963068	1234	1234	1234	1234	0
88	20231214	180200	763963068	1234	1234	1234	1234	0
89	20231214	180100	763963068	1234	1234	1234	1234	0
90	20231214	180000	763963068	1234	1234	1234	1234	0
91	20231214	175900	763963068	1234	1234	1234	1234	0
92	20231214	175800	763963068	1234	1234	1234	1234	16291
93	20231214	175700	763963068	1234	1234	1234	1234	0
94	20231214	175600	763963068	1234	1234	1234	1234	0
95	20231214	175500	763963068	1234	1234	1234	1234	0
96	20231214	175400	763963068	1234	1234	1234	1234	0
97	20231214	175300	763963068	1234	1234	1234	1234	0
98	20231214	175200	763963068	1234	1234	1234	1234	0
99	20231214	175100	763963068	1234	1234	1234	1234	0
100	20231214	175000	763963068	1234	1234	1234	1234	0
101	20231214	174900	763963068	1234	1234	1234	1234	0
102	20231214	174800	763963068	1234	1234	1234	1234	0
103	20231214	174700	763963068	1234	1234	1234	1234	0
104	20231214	174600	763963068	1234	1234	1234	1234	0
105	20231214	174500	763963068	1234	1234	1234	1234	0
106	20231214	174400	763963068	1234	1234	1234	1234	0
107	20231214	174300	763963068	1234	1234	1234	1234	0
108	20231214	174200	763963068	1234	1234	1234	1234	0
109	20231214	174100	763963068	1234	1234	1234	1234	0
110	20231214	174000	763963068	1234	1234	1234	1234	0
111	20231214	173900	763963068	1234	1234	1234	1234	0
112	20231214	173800	763963068	1234	1234	1234	1234	0
113	20231214	173700	763963068	1234	1234	1234	1234	0
114	20231214	173600	763963068	1234	1234	1234	1234	0
115	20231214	173500	763963068	1234	1234	1234	1234	0
116	20231214	173400	763963068	1234	1234	1234	1234	0
117	20231214	173300	763963068	1234	1234	1234	1234	0
118	20231214	173200	763963068	1234	1234	1234	1234	0
119	20231214	173100	763963068	1234	1234	1234	1234	0
120	20231214	173000	763963068	1234	1234	1234	1234	0
121	20231214	172900	763963068	1234	1234	1234	1234	0
122	20231214	172800	763963068	1234	1234	1234	1234	16291
123	20231214	172700	763963068	1234	1234	1234	1234	0
124	20231214	172600	763963068	1234	1234	1234	1234	0
125	20231214	172500	763963068	1234	1234	1234	1234	0
126	20231214	172400	763963068	1234	1234	1234	1234	0
127	20231214	172300	763963068	1234	1234	1234	1234	0
128	20231214	172200	763963068	1234	1234	1234	1234	0
129	20231214	172100	763963068	1234	1234	1234	1234	0
130	20231214	172000	763963068	1234	1234	1234	1234	0
131	20231214	171900	763963068	1234	1234	1234	1234	0
132	20231214	171800	763963068	1234	1234	1234	1234	0
133	20231214	171700	763963068	1234	1234	1234	1234	0
134	20231214	171600	763963068	1234	1234	1234	1234	0
135	20231214	171500	763963068	1234	1234	1234	1234	0
136	20231214	171400	763963068	1234	1234	1234	1234	0
137	20231214	171300	763963068	1234	1234	1234	1234	0
138	20231214	171200	763963068	1234	1234	1234	1234	0
139	20231214	171100	763963068	1234	1234	1234	1234	0
140	20231214	171000	763963068	1234	1234	1234	1234	0
141	20231214	170900	763963068	1234	1234	1234	1234	0
142	20231214	170800	763963068	1234	1234	1234	1234	0
143	20231214	170700	763963068	1234	1234	1234	1234	0
144	20231214	170600	763963068	1234	1234	1234	1234	0
145	20231214	170500	763963068	1234	1234	1234	1234	0
146	20231214	170400	763963068	1234	1234	1234	1234	0
147	20231214	170300	763963068	1234	1234	1234	1234	0
148	20231214	170200	763963068	1234	1234	1234	1234	0
149	20231214	170100	763963068	1234	1234	1234	1234	0
150	20231214	170000	763963068	1234	1234	1234	1234	0
151	20231214	165900	763963068	1234	1234	1234	1234	0
152	20231214	165800	763963068	1234	1234	1234	1234	16291
153	20231214	165700	763963068	1234	1234	1234	1234	0
154	20231214	165600	763963068	1234	1234	1234	1234	0
155	20231214	165500	763963068	1234	1234	1234	1234	0
156	20231214	165400	763963068	1234	1234	1234	1234	0
157	20231214	165300	763963068	1234	1234	1234	1234	0
158	20231214	165200	763963068	1234	1234	1234	1234	0
159	20231214	165100	763963068	1234	1234	1234	1234	0
160	20231214	165000	763963068	1234	1234	1234	1234	0
161	20231214	164900	763963068	1234	1234	1234	1234	0
162	20231214	164800	763963068	1234	1234	1234	1234	0
163	20231214	164700	763963068	1234	1234	1234	1234	0
164	20231214	164600	763963068	1234	1234	1234	1234	0
165	20231214	164500	763963068	1234	1234	1234	1234	0
166	20231214	164400	763963068	1234	1234	1234	1234	0
167	20231214	164300	763963068	1234	1234	1234	1234	0
168	20231214	164200	763963068	1234	1234	1234	1234	0
169	20231214	164100	763963068	1234	1234	1234	1234	0
170	20231214	164000	763963068	1234	1234	1234	1234	0
171	20231214	163900	763963068	1234	1234	1234	1234	0
172	20231214	163800	763963068	1234	1234	1234	1234	0
173	20231214	163700	763963068	1234	1234	1234	1234	0
174	20231214	163600	763963068	1234	1234	1234	1234	0
175	20231214	163500	763963068	1234	1234	1234	1234	0
176	20231214	163400	763963068	1234	1234	1234	1234	0
177	20231214	163300	763963068	1234	1234	1234	1234	0
178	20231214	163200	763963068	1234	1234	1234	1234	0
179	20231214	163100	763963068	1234	1234	1234	1234	0
180	20231214	163000	763963068	1234	1234	1234	1234	0
181	20231214	162900	763963068	1234	1234	1234	1234	0
182	20231214	162800	763963068	1234	1234	1234	1234	16291
183	20231214	162700	763963068	1234	1234	1234	1234	0
184	20231214	162600	763963068	1234	1234	1234	1234	0
185	20231214	162500	763963068	1234	1234	1234	1234	0
186	20231214	162400	763963068	1234	1234	1234	1234	0
187	20231214	162300	763963068	1234	1234	1234	1234	0
188	20231214	162200	763963068	1234	1234	1234	1234	0
189	20231214	162100	763963068	1234	1234	1234	1234	0
190	20231214	162000	763963068	1234	1234	1234	1234	0
191	20231214	161900	763963068	1234	1234	1234	1234	0
192	20231214	161800	763963068	1234	1234	1234	1234	0
193	20231214	161700	763963068	1234	1234	1234	1234	0
194	20231214	161600	763963068	1234	1234	1234	1234	0
195	20231214	161500	763963068	1234	1234	1234	1234	0
196	20231214	161400	763963068	1234	1234	1234	1234	0
197	20231214	161300	763963068	1234	1234	1234	1234	0
198	20231214	161200	763963068	1234	1234	1234	1234	0
199	20231214	161100	763963068	1234	1234	1234	1234	0
200	20231214	161000	763963068	1234	1234	1234	1234	0
201	20231214	160900	763963068	1234	1234	1234	1234	0
202	20231214	160800	763963068	1234	1234	1234	1234	0
203	20231214	160700	763963068	1234	1234	1234	1234	0
204	20231214	160600	763963068	1234	1234	1234	1234	0
205	20231214	160500	763963068	1234	1234	1234	1234	0
206	20231214	160400	763963068	1234	1234	1234	1234	0
207	20231214	160300	763963068	1234	1234	1234	1234	0
208	20231214	160200	763963068	1234	1234	1234	1234	0
209	20231214	160100	763963068	1234	1234	1234	1234	0
210	20231214	160000	763963068	1234	1234	1234	1234	0
211	20231214	155900	763963068	1234	1234	1234	1234	0
212	20231214	155800	763963068	1234	1234	1234	1234	16291
213	20231214	155700	763963068	1234	1234	1234	1234	0
214	20231214	155600	763963068	1234	1234	1234	1234	0
215	20231214	155500	763963068	1234	1234	1234	1234	0
216	20231214	155400	763963068	1234	1234	1234	1234	0
217	20231214	155300	763963068	1234	1234	1234	1234	0
218	20231214	155200	763963068	1234	1234	1234	1234	0
219	20231214	155100	763963068	1234	1234	1234	1234	0
220	20231214	155000	763963068	1234	1234	1234	1234	0
221	20231214	154900	763963068	1234	1234	1234	1234	0
222	20231214	154800	763963068	1234	1234	1234	1234	0
223	20231214	154700	763963068	1234	1234	1234	1234	0
224	20231214	154600	763963068	1234	1234	1234	1234	0
225	20231214	154500	763963068	1234	1234	1234	1234	0
226	20231214	154400	763963068	1234	1234	1234	1234	0
227	20231214	154300	763963068	1234	1234	1234	1234	0
228	20231214	154200	763963068	1234	1234	1234	1234	0
229	20231214	154100	763963068	1234	1234	1234	1234	0
230	20231214	154000	763963068	1234	1234	1234	1234	0
231	20231214	153900	763963068	1234	1234	1234	1234	0
232	20231214	153800	763963068	1234	1234	1234	1234	0
233	20231214	153700	763963068	1234	1234	1234	1234	0
234	20231214	153600	763963068	1234	1234	1234	1234	0
235	20231214	153500	763963068	1234	1234	1234	1234	0
236	20231214	153400	763963068	1234	1234	1234	1234	0
237	20231214	153300	763963068	1234	1234	1234	1234	0
238	20231214	153200	763963068	1234	1234	1234	1234	0
239	20231214	153100	763963068	1234	1234	1234	1234	0
240	20231214	153000	763963068	1234	1234	1234	1234	16291
241	20231214	152900	743859974	1237	1237	1237	1237	0
242	20231214	152800	743859974	1237	1237	1237	1237	0
243	20231214	152700	743859974	1237	1237	1237	1237	0
244	20231214	152600	743859974	1237	1237	1237	1237	0
245	20231214	152500	743859974	1237	1237	1237	1237	0
246	20231214	152400	743859974	1237	1237	1237	1237	0
247	20231214	152300	743859974	1237	1237	1237	1237	0
248	20231214	152200	743859974	1237	1237	1237	1237	0
249	20231214	152100	743859974	1237	1237	1237	1237	0
250	20231214	152000	743859974	1237	1237	1237	1237	0
251	20231214	151900	743859974	1237	1235	1237	1235	1059
252	20231214	151800	742552105	1235	1236	1237	1235	4173
253	20231214	151700	737398063	1238	1237	1238	1236	1738
254	20231214	151600	735249268	1239	1239	1239	1239	31
255	20231214	151500	735210859	1237	1239	1239	1237	51
256	20231214	151400	735147672	1239	1239	1239	1239	5
257	20231214	151300	735141477	1239	1239	1239	1239	81
258	20231214	151200	735041118	1240	1240	1240	1240	0
259	20231214	151100	735041118	1240	1240	1240	1240	0
260	20231214	151000	735041118	1240	1240	1240	1240	0
261	20231214	150900	735041118	1240	1236	1240	1236	501
262	20231214	150800	734421874	1240	1240	1240	1240	0
263	20231214	150700	734421874	1240	1238	1240	1235	2894
264	20231214	150600	730837429	1238	1238	1238	1238	599
265	20231214	150500	730095867	1238	1238	1238	1238	0
266	20231214	150400	730095867	1238	1235	1238	1234	11863
267	20231214	150300	715456872	1239	1239	1239	1239	21
268	20231214	150200	715430853	1239	1239	1239	1239	20
269	20231214	150100	715406073	1239	1239	1239	1239	0
270	20231214	150000	715406073	1239	1235	1239	1235	30
271	20231214	145900	715369012	1235	1235	1235	1235	180
272	20231214	145800	715146712	1234	1235	1235	1234	452
273	20231214	145700	714588494	1235	1234	1235	1234	1001
274	20231214	145600	713352260	1235	1235	1235	1235	301
275	20231214	145500	712980525	1235	1235	1236	1234	3082
276	20231214	145400	709175833	1235	1235	1235	1235	161
277	20231214	145300	708976998	1237	1237	1237	1237	0
278	20231214	145200	708976998	1237	1237	1237	1237	785
279	20231214	145100	708005953	1239	1239	1239	1239	0
280	20231214	145000	708005953	1239	1239	1239	1239	0
281	20231214	144900	708005953	1239	1239	1239	1239	0
282	20231214	144800	708005953	1239	1239	1239	1239	0
283	20231214	144700	708005953	1239	1239	1239	1239	1
284	20231214	144600	708004714	1234	1239	1239	1234	354
285	20231214	144500	707567873	1234	1234	1234	1234	1
286	20231214	144400	707566639	1234	1234	1234	1234	2013
287	20231214	144300	705082597	1234	1234	1234	1234	0
288	20231214	144200	705082597	1234	1234	1234	1234	301
289	20231214	144100	704711163	1234	1234	1234	1234	280
290	20231214	144000	704365643	1240	1240	1240	1240	0
291	20231214	143900	704365643	1240	1240	1240	1240	1
292	20231214	143800	704364403	1234	1234	1234	1234	0
293	20231214	143700	704364403	1234	1236	1236	1234	3968
294	20231214	143600	699466395	1241	1241	1241	1241	1
295	20231214	143500	699465154	1235	1236	1236	1235	553
296	20231214	143400	698782198	1241	1241	1241	1241	0
297	20231214	143300	698782198	1241	1241	1241	1241	368
298	20231214	143200	698325510	1241	1241	1241	1241	77
299	20231214	143100	698229953	1240	1240	1240	1240	66
300	20231214	143000	698148113	1242	1242	1242	1242	0
301	20231214	142900	698148113	1242	1242	1242	1242	2
302	20231214	142800	698145629	1240	1236	1240	1234	6700
303	20231214	142700	689852451	1236	1239	1240	1236	1010
304	20231214	142600	688602892	1239	1239	1239	1239	1
305	20231214	142500	688601653	1240	1240	1240	1240	0
306	20231214	142400	688601653	1240	1240	1240	1240	0
307	20231214	142300	688601653	1240	1240	1240	1240	0
308	20231214	142200	688601653	1240	1240	1240	1240	0
309	20231214	142100	688601653	1240	1240	1240	1240	0
310	20231214	142000	688601653	1240	1238	1240	1237	230
311	20231214	141900	688316968	1240	1240	1240	1240	0
312	20231214	141800	688316968	1240	1239	1240	1239	3248
313	20231214	141700	684289610	1238	1238	1238	1238	0
314	20231214	141600	684289610	1238	1239	1239	1238	1433
315	20231214	141500	682515551	1239	1239	1239	1239	900
316	20231214	141400	681400451	1239	1240	1240	1239	171
317	20231214	141300	681188521	1240	1240	1240	1240	3339
318	20231214	141200	677048161	1238	1238	1238	1238	572
319	20231214	141100	676340025	1238	1237	1238	1237	111
320	20231214	141000	676202717	1237	1237	1237	1237	10680
321	20231214	140900	662991557	1238	1238	1238	1238	0
322	20231214	140800	662991557	1238	1238	1238	1237	830
323	20231214	140700	661964817	1238	1238	1238	1238	0
324	20231214	140600	661964817	1238	1238	1238	1238	50
325	20231214	140500	661902917	1238	1238	1238	1238	0
326	20231214	140400	661902917	1238	1238	1238	1238	0
327	20231214	140300	661902917	1238	1238	1238	1238	383
328	20231214	140200	661428763	1238	1238	1238	1238	535
329	20231214	140100	660766433	1237	1237	1237	1237	0
330	20231214	140000	660766433	1237	1237	1237	1237	679
331	20231214	135900	659926510	1237	1237	1237	1237	0
332	20231214	135800	659926510	1237	1237	1237	1237	4
333	20231214	135700	659921562	1236	1236	1236	1236	3
334	20231214	135600	659917854	1236	1236	1236	1236	353
335	20231214	135500	659481546	1237	1237	1237	1237	0
336	20231214	135400	659481546	1237	1237	1237	1237	0
337	20231214	135300	659481546	1237	1236	1237	1236	251
338	20231214	135200	659171309	1237	1237	1237	1237	0
339	20231214	135100	659171309	1237	1237	1237	1237	12
340	20231214	135000	659156465	1237	1237	1237	1237	400
341	20231214	134900	658661665	1237	1236	1237	1236	6
342	20231214	134800	658654248	1237	1237	1237	1237	0
343	20231214	134700	658654248	1237	1237	1237	1237	0
344	20231214	134600	658654248	1237	1237	1237	1237	40
345	20231214	134500	658604768	1236	1236	1236	1236	401
346	20231214	134400	658109132	1237	1237	1237	1237	0
347	20231214	134300	658109132	1237	1237	1237	1237	0
348	20231214	134200	658109132	1237	1236	1237	1236	15
349	20231214	134100	658090578	1237	1237	1237	1237	3585
350	20231214	134000	653655933	1238	1238	1238	1238	0
351	20231214	133900	653655933	1238	1238	1238	1238	0
352	20231214	133800	653655933	1238	1238	1238	1238	1
353	20231214	133700	653654695	1237	1237	1237	1237	415
354	20231214	133600	653141340	1237	1237	1237	1237	18
355	20231214	133500	653119074	1236	1236	1236	1236	500
356	20231214	133400	652501074	1236	1235	1236	1235	33
357	20231214	133300	652460288	1235	1235	1235	1235	0
358	20231214	133200	652460288	1235	1235	1235	1235	0
359	20231214	133100	652460288	1235	1235	1235	1235	20
360	20231214	133000	652435588	1235	1235	1235	1235	1
361	20231214	132900	652434353	1234	1234	1234	1234	0
362	20231214	132800	652434353	1234	1234	1234	1234	0
363	20231214	132700	652434353	1234	1234	1234	1234	5
364	20231214	132600	652428183	1234	1234	1234	1234	0
365	20231214	132500	652428183	1234	1234	1234	1234	500
366	20231214	132400	651811183	1234	1234	1234	1234	0
367	20231214	132300	651811183	1234	1236	1236	1234	3260
368	20231214	132200	647785832	1236	1236	1236	1236	0
369	20231214	132100	647785832	1236	1236	1236	1236	0
370	20231214	132000	647785832	1236	1236	1236	1236	0
371	20231214	131900	647785832	1236	1236	1236	1236	0
372	20231214	131800	647785832	1236	1236	1236	1236	0
373	20231214	131700	647785832	1236	1236	1236	1236	0
374	20231214	131600	647785832	1236	1236	1236	1236	248
375	20231214	131500	647479304	1236	1235	1236	1235	32
376	20231214	131400	647439754	1236	1236	1236	1236	0
377	20231214	131300	647439754	1236	1236	1236	1236	21
378	20231214	131200	647413798	1236	1236	1236	1236	0
379	20231214	131100	647413798	1236	1236	1236	1236	0
380	20231214	131000	647413798	1236	1236	1236	1236	3
381	20231214	130900	647410090	1237	1237	1237	1237	1
382	20231214	130800	647408853	1232	1235	1235	1232	12606
383	20231214	130700	631867112	1237	1237	1237	1237	0
384	20231214	130600	631867112	1237	1237	1237	1237	0
385	20231214	130500	631867112	1237	1237	1237	1237	0
386	20231214	130400	631867112	1237	1237	1237	1237	0
387	20231214	130300	631867112	1237	1235	1237	1235	279
388	20231214	130200	631522545	1235	1235	1235	1235	205
389	20231214	130100	631269370	1233	1234	1234	1233	1800
390	20231214	130000	629049848	1235	1235	1235	1235	0
391	20231214	125900	629049848	1235	1236	1236	1235	2
392	20231214	125800	629047377	1236	1236	1236	1236	1
393	20231214	125700	629046141	1233	1233	1233	1233	400
394	20231214	125600	628552941	1233	1233	1233	1233	3782
395	20231214	125500	623889735	1233	1233	1233	1233	0
396	20231214	125400	623889735	1233	1234	1234	1233	5500
397	20231214	125300	617107485	1234	1234	1234	1234	54
398	20231214	125200	617040849	1234	1234	1234	1234	1052
399	20231214	125100	615742681	1234	1234	1234	1234	1980
400	20231214	125000	613299361	1235	1235	1235	1235	80
401	20231214	124900	613200561	1235	1236	1237	1235	130
402	20231214	124800	613039759	1237	1237	1237	1237	100
403	20231214	124700	612916059	1237	1237	1237	1237	181
404	20231214	124600	612692162	1237	1237	1237	1237	2
405	20231214	124500	612689688	1236	1236	1236	1236	0
406	20231214	124400	612689688	1236	1236	1236	1236	0
407	20231214	124300	612689688	1236	1236	1236	1236	0
408	20231214	124200	612689688	1236	1236	1236	1236	90
409	20231214	124100	612578448	1234	1234	1234	1234	0
410	20231214	124000	612578448	1234	1234	1234	1234	0
411	20231214	123900	612578448	1234	1234	1234	1234	238
412	20231214	123800	612284756	1234	1234	1234	1234	1
413	20231214	123700	612283522	1234	1234	1234	1234	491
414	20231214	123600	611677628	1233	1234	1234	1233	1340
415	20231214	123500	610025311	1234	1234	1234	1234	0
416	20231214	123400	610025311	1234	1234	1234	1234	2
417	20231214	123300	610022843	1234	1235	1235	1234	22
418	20231214	123200	609995691	1238	1238	1238	1238	12
419	20231214	123100	609980835	1239	1239	1239	1239	0
420	20231214	123000	609980835	1239	1239	1239	1239	0
421	20231214	122900	609980835	1239	1238	1239	1237	735
422	20231214	122800	609071518	1238	1238	1238	1238	50
423	20231214	122700	609009618	1239	1238	1239	1238	109
424	20231214	122600	608874671	1238	1239	1239	1237	1604
425	20231214	122500	606888355	1239	1239	1239	1239	594
426	20231214	122400	606152389	1239	1239	1239	1239	30
427	20231214	122300	606115219	1239	1239	1239	1239	1
428	20231214	122200	606113980	1234	1233	1234	1232	1785
429	20231214	122100	603912706	1233	1234	1234	1233	6472
430	20231214	122000	595932242	1237	1237	1237	1237	1
431	20231214	121900	595931005	1233	1235	1235	1233	79
432	20231214	121800	595833596	1237	1237	1237	1237	1
433	20231214	121700	595832359	1234	1234	1234	1234	952
434	20231214	121600	594657591	1233	1233	1233	1233	0
435	20231214	121500	594657591	1233	1233	1233	1233	2500
436	20231214	121400	591575091	1234	1234	1234	1234	200
437	20231214	121300	591328291	1234	1234	1234	1234	200
438	20231214	121200	591081491	1233	1233	1233	1233	0
439	20231214	121100	591081491	1233	1233	1233	1233	0
440	20231214	121000	591081491	1233	1233	1233	1233	0
441	20231214	120900	591081491	1233	1235	1235	1233	505
442	20231214	120800	590458566	1234	1234	1234	1234	0
443	20231214	120700	590458566	1234	1234	1234	1234	912
444	20231214	120600	589333158	1235	1235	1235	1235	200
445	20231214	120500	589086158	1235	1235	1235	1235	1300
446	20231214	120400	587480658	1239	1239	1239	1239	0
447	20231214	120300	587480658	1239	1239	1239	1239	0
448	20231214	120200	587480658	1239	1239	1239	1239	0
449	20231214	120100	587480658	1239	1239	1239	1239	0
450	20231214	120000	587480658	1239	1238	1239	1238	843
451	20231214	115900	586437023	1238	1237	1238	1237	501
452	20231214	115800	585817285	1237	1237	1237	1237	1000
453	20231214	115700	584580285	1237	1237	1237	1237	1
454	20231214	115600	584579048	1232	1232	1232	1232	16
455	20231214	115500	584559336	1236	1237	1237	1236	569
456	20231214	115400	583856050	1236	1235	1236	1235	1150
457	20231214	115300	582435699	1236	1234	1236	1232	2070
458	20231214	115200	579884270	1235	1235	1235	1235	1
459	20231214	115100	579883035	1237	1237	1237	1237	200
460	20231214	115000	579635635	1237	1237	1237	1237	0
461	20231214	114900	579635635	1237	1233	1237	1233	637
462	20231214	114800	578850210	1237	1233	1237	1233	569
463	20231214	114700	578148629	1233	1233	1233	1233	0
464	20231214	114600	578148629	1233	1234	1234	1233	1000
465	20231214	114500	576915083	1234	1234	1234	1234	0
466	20231214	114400	576915083	1234	1234	1234	1234	0
467	20231214	114300	576915083	1234	1237	1237	1234	245
468	20231214	114200	576612153	1237	1234	1237	1234	70
469	20231214	114100	576525713	1234	1234	1234	1234	0
470	20231214	114000	576525713	1234	1234	1234	1234	422
471	20231214	113900	576004965	1237	1237	1237	1237	0
472	20231214	113800	576004965	1237	1237	1237	1237	0
473	20231214	113700	576004965	1237	1237	1237	1237	0
474	20231214	113600	576004965	1237	1237	1237	1237	13
475	20231214	113500	575988884	1232	1232	1232	1232	90
476	20231214	113400	575878004	1232	1237	1237	1232	423
477	20231214	113300	575356853	1232	1232	1232	1232	2000
478	20231214	113200	572892853	1237	1237	1237	1237	0
479	20231214	113100	572892853	1237	1236	1237	1231	130
480	20231214	113000	572732387	1232	1231	1232	1231	5086
481	20231214	112900	566470520	1232	1232	1232	1231	4942
482	20231214	112800	560385257	1232	1235	1235	1232	1630
483	20231214	112700	558377091	1232	1233	1233	1232	2826
484	20231214	112600	554894400	1235	1235	1235	1235	1
485	20231214	112500	554893165	1235	1235	1235	1235	0
486	20231214	112400	554893165	1235	1235	1235	1235	0
487	20231214	112300	554893165	1235	1235	1235	1235	510
488	20231214	112200	554263315	1235	1235	1235	1235	50
489	20231214	112100	554201565	1237	1235	1237	1235	722
490	20231214	112000	553309893	1243	1243	1243	1243	0
491	20231214	111900	553309893	1243	1233	1243	1232	8479
492	20231214	111800	542848405	1233	1233	1233	1233	291
493	20231214	111700	542489602	1233	1233	1233	1232	3427
494	20231214	111600	538267221	1233	1235	1235	1233	13199
495	20231214	111500	521987512	1236	1236	1236	1236	547
496	20231214	111400	521311420	1236	1236	1236	1236	730
497	20231214	111300	520409140	1238	1238	1238	1238	12
498	20231214	111200	520394284	1238	1238	1238	1238	1476
499	20231214	111100	518566996	1238	1239	1240	1236	1678
500	20231214	111000	516491709	1239	1239	1239	1239	0
501	20231214	110900	516491709	1239	1239	1239	1239	1
502	20231214	110800	516490470	1239	1239	1239	1239	0
503	20231214	110700	516490470	1239	1239	1239	1239	94
504	20231214	110600	516374004	1239	1239	1239	1239	300
505	20231214	110500	516002304	1239	1237	1239	1237	296
506	20231214	110400	515636122	1236	1238	1238	1236	6383
507	20231214	110300	507741409	1240	1240	1240	1240	0
508	20231214	110200	507741409	1240	1237	1240	1237	1622
509	20231214	110100	505733376	1238	1238	1238	1238	399
510	20231214	110000	505239414	1243	1243	1243	1243	0
511	20231214	105900	505239414	1243	1243	1243	1243	1
512	20231214	105800	505238171	1241	1243	1243	1241	21
513	20231214	105700	505212108	1238	1238	1238	1238	1421
514	20231214	105600	503452910	1238	1238	1238	1238	23
515	20231214	105500	503424436	1238	1243	1243	1238	2979
516	20231214	105400	499736424	1238	1239	1239	1238	774
517	20231214	105300	498777812	1239	1244	1244	1239	1020
518	20231214	105200	497510732	1239	1243	1244	1239	1288
519	20231214	105100	495914803	1244	1244	1244	1244	0
520	20231214	105000	495914803	1244	1244	1244	1244	1
521	20231214	104900	495913559	1239	1239	1239	1239	25
522	20231214	104800	495882584	1243	1241	1243	1241	553
523	20231214	104700	495195405	1239	1240	1240	1239	1006
524	20231214	104600	493948826	1240	1240	1240	1240	1058
525	20231214	104500	492636906	1240	1242	1242	1240	2001
526	20231214	104400	490155664	1243	1240	1243	1240	26
527	20231214	104300	490123349	1243	1240	1243	1240	24
528	20231214	104200	490093520	1244	1245	1245	1244	302
529	20231214	104100	489717730	1245	1238	1245	1238	727
530	20231214	104000	488813818	1243	1243	1243	1243	743
531	20231214	103900	487890269	1243	1238	1243	1237	5303
532	20231214	103800	481320885	1242	1237	1242	1237	414
533	20231214	103700	480808757	1242	1240	1245	1236	3630
534	20231214	103600	476312335	1245	1245	1245	1241	4735
535	20231214	103500	470426201	1245	1242	1246	1240	7730
536	20231214	103400	460823968	1242	1245	1248	1241	24017
537	20231214	103300	430893862	1246	1248	1248	1238	17771
538	20231214	103200	408790289	1242	1240	1249	1236	22495
539	20231214	103100	380785588	1240	1238	1242	1238	4045
540	20231214	103000	375770872	1238	1238	1238	1238	500
541	20231214	102900	375151872	1239	1239	1239	1239	0
542	20231214	102800	375151872	1239	1239	1239	1239	0
543	20231214	102700	375151872	1239	1234	1239	1233	3651
544	20231214	102600	370649378	1234	1236	1236	1234	484
545	20231214	102500	370052112	1236	1236	1236	1236	15
546	20231214	102400	370033572	1234	1234	1234	1234	2000
547	20231214	102300	367565572	1236	1235	1236	1234	2266
548	20231214	102200	364767791	1235	1236	1236	1235	394
549	20231214	102100	364281191	1235	1236	1236	1235	76
550	20231214	102000	364187330	1240	1240	1240	1240	2
551	20231214	101900	364184850	1237	1237	1237	1235	70
552	20231214	101800	364098396	1235	1234	1235	1233	4689
553	20231214	101700	358312692	1234	1236	1236	1234	1624
554	20231214	101600	356307948	1236	1240	1240	1236	5527
555	20231214	101500	349476416	1237	1242	1242	1237	994
556	20231214	101400	348246822	1239	1237	1242	1236	3096
557	20231214	101300	344416972	1237	1238	1238	1236	4615
558	20231214	101200	338710702	1238	1240	1240	1237	6012
559	20231214	101100	331263765	1239	1240	1240	1239	4080
560	20231214	101000	326206744	1246	1239	1246	1239	919
561	20231214	100900	325067960	1240	1242	1242	1239	26349
562	20231214	100800	292380151	1243	1243	1243	1242	213
563	20231214	100700	292115553	1244	1242	1244	1242	5007
564	20231214	100600	285896849	1243	1244	1244	1243	41
565	20231214	100500	285845882	1246	1243	1246	1243	2096
566	20231214	100400	283234551	1246	1246	1246	1246	0
567	20231214	100300	283234551	1246	1246	1246	1246	1
568	20231214	100200	283233305	1241	1242	1242	1241	6697
569	20231214	100100	274920791	1243	1243	1243	1243	872
570	20231214	100000	273836895	1243	1243	1243	1243	81
571	20231214	095900	273736212	1246	1246	1246	1246	0
572	20231214	095800	273736212	1246	1248	1248	1245	23
573	20231214	095700	273707514	1245	1245	1245	1245	1866
574	20231214	095600	271384344	1245	1242	1245	1241	900
575	20231214	095500	270266575	1242	1243	1243	1242	1686
576	20231214	095400	268172352	1243	1243	1243	1243	2
577	20231214	095300	268169866	1245	1241	1245	1241	5684
578	20231214	095200	261109742	1243	1244	1244	1242	8662
579	20231214	095100	250344045	1245	1246	1246	1245	6099
580	20231214	095000	242750391	1246	1246	1246	1246	301
581	20231214	094900	242375345	1246	1245	1246	1245	120
582	20231214	094800	242225925	1244	1244	1244	1244	39
583	20231214	094700	242177409	1245	1245	1245	1245	805
584	20231214	094600	241175184	1245	1245	1245	1245	100
585	20231214	094500	241050684	1244	1244	1244	1244	280
586	20231214	094400	240702364	1244	1244	1245	1244	410
587	20231214	094300	240192274	1244	1245	1245	1244	3091
588	20231214	094200	236344979	1245	1247	1247	1245	5180
589	20231214	094100	229890130	1247	1247	1247	1247	3740
590	20231214	094000	225226350	1247	1246	1247	1246	831
591	20231214	093900	224190234	1246	1247	1247	1246	3730
592	20231214	093800	219539654	1247	1248	1248	1247	4193
593	20231214	093700	214306978	1248	1246	1248	1246	551
594	20231214	093600	213620069	1247	1247	1247	1247	493
595	20231214	093500	213005298	1248	1248	1248	1248	1081
596	20231214	093400	211656210	1248	1249	1249	1248	3863
597	20231214	093300	206834953	1248	1248	1248	1248	1
598	20231214	093200	206833705	1248	1247	1248	1247	3106
599	20231214	093100	202958154	1247	1247	1247	1247	382
600	20231214	093000	202481800	1247	1247	1247	1247	92
601	20231214	092900	202367076	1247	1248	1248	1247	361
602	20231214	092800	201916848	1248	1248	1248	1247	573
603	20231214	092700	201202303	1248	1247	1248	1247	87
604	20231214	092600	201093737	1248	1248	1248	1248	12
605	20231214	092500	201078761	1245	1245	1245	1245	0
606	20231214	092400	201078761	1245	1246	1246	1245	4457
607	20231214	092300	195525839	1246	1248	1248	1246	10633
608	20231214	092200	182275916	1247	1247	1247	1247	0
609	20231214	092100	182275916	1247	1248	1249	1247	7798
610	20231214	092000	172550699	1248	1248	1248	1248	8971
611	20231214	091900	161354891	1250	1250	1250	1250	941
612	20231214	091800	160178641	1251	1251	1252	1250	1784
613	20231214	091700	157946469	1250	1255	1255	1250	9215
614	20231214	091600	146411248	1254	1257	1257	1254	5946
615	20231214	091500	138948260	1257	1255	1257	1254	3875
616	20231214	091400	134082940	1255	1256	1257	1255	8024
617	20231214	091300	124001306	1256	1254	1257	1254	13772
618	20231214	091200	106712534	1253	1254	1255	1252	1468
619	20231214	091100	104870517	1255	1250	1255	1250	21926
620	20231214	091000	77407887	1249	1250	1251	1249	15690
621	20231214	090900	57810725	1250	1254	1254	1250	664
622	20231214	090800	56978661	1254	1248	1254	1245	23339
623	20231214	090700	27799830	1250	1249	1250	1244	1995
624	20231214	090600	25308063	1250	1250	1250	1250	0
625	20231214	090500	25308063	1250	1249	1250	1249	1000
626	20231214	090400	24058863	1250	1250	1250	1249	258
627	20231214	090300	23736385	1244	1244	1244	1244	30
628	20231214	090200	23699065	1242	1249	1252	1242	5967
629	20231214	090100	16260764	1248	1246	1248	1240	3471
630	20231214	090000	11933954	1246	1240	1248	1240	9614