KissMeData/063440/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193800	200773604	1902	1902	1902	1902	2333
3	20231214	193700	200773604	1902	1902	1902	1902	0
4	20231214	193600	200773604	1902	1902	1902	1902	0
5	20231214	193500	200773604	1902	1902	1902	1902	0
6	20231214	193400	200773604	1902	1902	1902	1902	0
7	20231214	193300	200773604	1902	1902	1902	1902	0
8	20231214	193200	200773604	1902	1902	1902	1902	0
9	20231214	193100	200773604	1902	1902	1902	1902	0
10	20231214	193000	200773604	1902	1902	1902	1902	0
11	20231214	192900	200773604	1902	1902	1902	1902	0
12	20231214	192800	200773604	1902	1902	1902	1902	0
13	20231214	192700	200773604	1902	1902	1902	1902	0
14	20231214	192600	200773604	1902	1902	1902	1902	0
15	20231214	192500	200773604	1902	1902	1902	1902	0
16	20231214	192400	200773604	1902	1902	1902	1902	0
17	20231214	192300	200773604	1902	1902	1902	1902	0
18	20231214	192200	200773604	1902	1902	1902	1902	0
19	20231214	192100	200773604	1902	1902	1902	1902	0
20	20231214	192000	200773604	1902	1902	1902	1902	0
21	20231214	191900	200773604	1902	1902	1902	1902	0
22	20231214	191800	200773604	1902	1902	1902	1902	0
23	20231214	191700	200773604	1902	1902	1902	1902	0
24	20231214	191600	200773604	1902	1902	1902	1902	0
25	20231214	191500	200773604	1902	1902	1902	1902	0
26	20231214	191400	200773604	1902	1902	1902	1902	0
27	20231214	191300	200773604	1902	1902	1902	1902	0
28	20231214	191200	200773604	1902	1902	1902	1902	0
29	20231214	191100	200773604	1902	1902	1902	1902	0
30	20231214	191000	200773604	1902	1902	1902	1902	0
31	20231214	190900	200773604	1902	1902	1902	1902	0
32	20231214	190800	200773604	1902	1902	1902	1902	2333
33	20231214	190700	200773604	1902	1902	1902	1902	0
34	20231214	190600	200773604	1902	1902	1902	1902	0
35	20231214	190500	200773604	1902	1902	1902	1902	0
36	20231214	190400	200773604	1902	1902	1902	1902	0
37	20231214	190300	200773604	1902	1902	1902	1902	0
38	20231214	190200	200773604	1902	1902	1902	1902	0
39	20231214	190100	200773604	1902	1902	1902	1902	0
40	20231214	190000	200773604	1902	1902	1902	1902	0
41	20231214	185900	200773604	1902	1902	1902	1902	0
42	20231214	185800	200773604	1902	1902	1902	1902	0
43	20231214	185700	200773604	1902	1902	1902	1902	0
44	20231214	185600	200773604	1902	1902	1902	1902	0
45	20231214	185500	200773604	1902	1902	1902	1902	0
46	20231214	185400	200773604	1902	1902	1902	1902	0
47	20231214	185300	200773604	1902	1902	1902	1902	0
48	20231214	185200	200773604	1902	1902	1902	1902	0
49	20231214	185100	200773604	1902	1902	1902	1902	0
50	20231214	185000	200773604	1902	1902	1902	1902	0
51	20231214	184900	200773604	1902	1902	1902	1902	0
52	20231214	184800	200773604	1902	1902	1902	1902	0
53	20231214	184700	200773604	1902	1902	1902	1902	0
54	20231214	184600	200773604	1902	1902	1902	1902	0
55	20231214	184500	200773604	1902	1902	1902	1902	0
56	20231214	184400	200773604	1902	1902	1902	1902	0
57	20231214	184300	200773604	1902	1902	1902	1902	0
58	20231214	184200	200773604	1902	1902	1902	1902	0
59	20231214	184100	200773604	1902	1902	1902	1902	0
60	20231214	184000	200773604	1902	1902	1902	1902	0
61	20231214	183900	200773604	1902	1902	1902	1902	0
62	20231214	183800	200773604	1902	1902	1902	1902	2333
63	20231214	183700	200773604	1902	1902	1902	1902	0
64	20231214	183600	200773604	1902	1902	1902	1902	0
65	20231214	183500	200773604	1902	1902	1902	1902	0
66	20231214	183400	200773604	1902	1902	1902	1902	0
67	20231214	183300	200773604	1902	1902	1902	1902	0
68	20231214	183200	200773604	1902	1902	1902	1902	0
69	20231214	183100	200773604	1902	1902	1902	1902	0
70	20231214	183000	200773604	1902	1902	1902	1902	0
71	20231214	182900	200773604	1902	1902	1902	1902	0
72	20231214	182800	200773604	1902	1902	1902	1902	0
73	20231214	182700	200773604	1902	1902	1902	1902	0
74	20231214	182600	200773604	1902	1902	1902	1902	0
75	20231214	182500	200773604	1902	1902	1902	1902	0
76	20231214	182400	200773604	1902	1902	1902	1902	0
77	20231214	182300	200773604	1902	1902	1902	1902	0
78	20231214	182200	200773604	1902	1902	1902	1902	0
79	20231214	182100	200773604	1902	1902	1902	1902	0
80	20231214	182000	200773604	1902	1902	1902	1902	0
81	20231214	181900	200773604	1902	1902	1902	1902	0
82	20231214	181800	200773604	1902	1902	1902	1902	0
83	20231214	181700	200773604	1902	1902	1902	1902	0
84	20231214	181600	200773604	1902	1902	1902	1902	0
85	20231214	181500	200773604	1902	1902	1902	1902	0
86	20231214	181400	200773604	1902	1902	1902	1902	0
87	20231214	181300	200773604	1902	1902	1902	1902	0
88	20231214	181200	200773604	1902	1902	1902	1902	0
89	20231214	181100	200773604	1902	1902	1902	1902	0
90	20231214	181000	200773604	1902	1902	1902	1902	0
91	20231214	180900	200773604	1902	1902	1902	1902	0
92	20231214	180800	200773604	1902	1902	1902	1902	2333
93	20231214	180700	200773604	1902	1902	1902	1902	0
94	20231214	180600	200773604	1902	1902	1902	1902	0
95	20231214	180500	200773604	1902	1902	1902	1902	0
96	20231214	180400	200773604	1902	1902	1902	1902	0
97	20231214	180300	200773604	1902	1902	1902	1902	0
98	20231214	180200	200773604	1902	1902	1902	1902	0
99	20231214	180100	200773604	1902	1902	1902	1902	0
100	20231214	180000	200773604	1902	1902	1902	1902	0
101	20231214	175900	200773604	1902	1902	1902	1902	0
102	20231214	175800	200773604	1902	1902	1902	1902	0
103	20231214	175700	200773604	1902	1902	1902	1902	0
104	20231214	175600	200773604	1902	1902	1902	1902	0
105	20231214	175500	200773604	1902	1902	1902	1902	0
106	20231214	175400	200773604	1902	1902	1902	1902	0
107	20231214	175300	200773604	1902	1902	1902	1902	0
108	20231214	175200	200773604	1902	1902	1902	1902	0
109	20231214	175100	200773604	1902	1902	1902	1902	0
110	20231214	175000	200773604	1902	1902	1902	1902	0
111	20231214	174900	200773604	1902	1902	1902	1902	0
112	20231214	174800	200773604	1902	1902	1902	1902	0
113	20231214	174700	200773604	1902	1902	1902	1902	0
114	20231214	174600	200773604	1902	1902	1902	1902	0
115	20231214	174500	200773604	1902	1902	1902	1902	0
116	20231214	174400	200773604	1902	1902	1902	1902	0
117	20231214	174300	200773604	1902	1902	1902	1902	0
118	20231214	174200	200773604	1902	1902	1902	1902	0
119	20231214	174100	200773604	1902	1902	1902	1902	0
120	20231214	174000	200773604	1902	1902	1902	1902	0
121	20231214	173900	200773604	1902	1902	1902	1902	0
122	20231214	173800	200773604	1902	1902	1902	1902	2333
123	20231214	173700	200773604	1902	1902	1902	1902	0
124	20231214	173600	200773604	1902	1902	1902	1902	0
125	20231214	173500	200773604	1902	1902	1902	1902	0
126	20231214	173400	200773604	1902	1902	1902	1902	0
127	20231214	173300	200773604	1902	1902	1902	1902	0
128	20231214	173200	200773604	1902	1902	1902	1902	0
129	20231214	173100	200773604	1902	1902	1902	1902	0
130	20231214	173000	200773604	1902	1902	1902	1902	0
131	20231214	172900	200773604	1902	1902	1902	1902	0
132	20231214	172800	200773604	1902	1902	1902	1902	0
133	20231214	172700	200773604	1902	1902	1902	1902	0
134	20231214	172600	200773604	1902	1902	1902	1902	0
135	20231214	172500	200773604	1902	1902	1902	1902	0
136	20231214	172400	200773604	1902	1902	1902	1902	0
137	20231214	172300	200773604	1902	1902	1902	1902	0
138	20231214	172200	200773604	1902	1902	1902	1902	0
139	20231214	172100	200773604	1902	1902	1902	1902	0
140	20231214	172000	200773604	1902	1902	1902	1902	0
141	20231214	171900	200773604	1902	1902	1902	1902	0
142	20231214	171800	200773604	1902	1902	1902	1902	0
143	20231214	171700	200773604	1902	1902	1902	1902	0
144	20231214	171600	200773604	1902	1902	1902	1902	0
145	20231214	171500	200773604	1902	1902	1902	1902	0
146	20231214	171400	200773604	1902	1902	1902	1902	0
147	20231214	171300	200773604	1902	1902	1902	1902	0
148	20231214	171200	200773604	1902	1902	1902	1902	0
149	20231214	171100	200773604	1902	1902	1902	1902	0
150	20231214	171000	200773604	1902	1902	1902	1902	0
151	20231214	170900	200773604	1902	1902	1902	1902	0
152	20231214	170800	200773604	1902	1902	1902	1902	2333
153	20231214	170700	200773604	1902	1902	1902	1902	0
154	20231214	170600	200773604	1902	1902	1902	1902	0
155	20231214	170500	200773604	1902	1902	1902	1902	0
156	20231214	170400	200773604	1902	1902	1902	1902	0
157	20231214	170300	200773604	1902	1902	1902	1902	0
158	20231214	170200	200773604	1902	1902	1902	1902	0
159	20231214	170100	200773604	1902	1902	1902	1902	0
160	20231214	170000	200773604	1902	1902	1902	1902	0
161	20231214	165900	200773604	1902	1902	1902	1902	0
162	20231214	165800	200773604	1902	1902	1902	1902	0
163	20231214	165700	200773604	1902	1902	1902	1902	0
164	20231214	165600	200773604	1902	1902	1902	1902	0
165	20231214	165500	200773604	1902	1902	1902	1902	0
166	20231214	165400	200773604	1902	1902	1902	1902	0
167	20231214	165300	200773604	1902	1902	1902	1902	0
168	20231214	165200	200773604	1902	1902	1902	1902	0
169	20231214	165100	200773604	1902	1902	1902	1902	0
170	20231214	165000	200773604	1902	1902	1902	1902	0
171	20231214	164900	200773604	1902	1902	1902	1902	0
172	20231214	164800	200773604	1902	1902	1902	1902	0
173	20231214	164700	200773604	1902	1902	1902	1902	0
174	20231214	164600	200773604	1902	1902	1902	1902	0
175	20231214	164500	200773604	1902	1902	1902	1902	0
176	20231214	164400	200773604	1902	1902	1902	1902	0
177	20231214	164300	200773604	1902	1902	1902	1902	0
178	20231214	164200	200773604	1902	1902	1902	1902	0
179	20231214	164100	200773604	1902	1902	1902	1902	0
180	20231214	164000	200773604	1902	1902	1902	1902	0
181	20231214	163900	200773604	1902	1902	1902	1902	0
182	20231214	163800	200773604	1902	1902	1902	1902	2333
183	20231214	163700	200773604	1902	1902	1902	1902	0
184	20231214	163600	200773604	1902	1902	1902	1902	0
185	20231214	163500	200773604	1902	1902	1902	1902	0
186	20231214	163400	200773604	1902	1902	1902	1902	0
187	20231214	163300	200773604	1902	1902	1902	1902	0
188	20231214	163200	200773604	1902	1902	1902	1902	0
189	20231214	163100	200773604	1902	1902	1902	1902	0
190	20231214	163000	200773604	1902	1902	1902	1902	0
191	20231214	162900	200773604	1902	1902	1902	1902	0
192	20231214	162800	200773604	1902	1902	1902	1902	0
193	20231214	162700	200773604	1902	1902	1902	1902	0
194	20231214	162600	200773604	1902	1902	1902	1902	0
195	20231214	162500	200773604	1902	1902	1902	1902	0
196	20231214	162400	200773604	1902	1902	1902	1902	0
197	20231214	162300	200773604	1902	1902	1902	1902	0
198	20231214	162200	200773604	1902	1902	1902	1902	0
199	20231214	162100	200773604	1902	1902	1902	1902	0
200	20231214	162000	200773604	1902	1902	1902	1902	0
201	20231214	161900	200773604	1902	1902	1902	1902	0
202	20231214	161800	200773604	1902	1902	1902	1902	0
203	20231214	161700	200773604	1902	1902	1902	1902	0
204	20231214	161600	200773604	1902	1902	1902	1902	0
205	20231214	161500	200773604	1902	1902	1902	1902	0
206	20231214	161400	200773604	1902	1902	1902	1902	0
207	20231214	161300	200773604	1902	1902	1902	1902	0
208	20231214	161200	200773604	1902	1902	1902	1902	0
209	20231214	161100	200773604	1902	1902	1902	1902	0
210	20231214	161000	200773604	1902	1902	1902	1902	0
211	20231214	160900	200773604	1902	1902	1902	1902	0
212	20231214	160800	200773604	1902	1902	1902	1902	2333
213	20231214	160700	200773604	1902	1902	1902	1902	0
214	20231214	160600	200773604	1902	1902	1902	1902	0
215	20231214	160500	200773604	1902	1902	1902	1902	0
216	20231214	160400	200773604	1902	1902	1902	1902	0
217	20231214	160300	200773604	1902	1902	1902	1902	0
218	20231214	160200	200773604	1902	1902	1902	1902	0
219	20231214	160100	200773604	1902	1902	1902	1902	0
220	20231214	160000	200773604	1902	1902	1902	1902	0
221	20231214	155900	200773604	1902	1902	1902	1902	0
222	20231214	155800	200773604	1902	1902	1902	1902	0
223	20231214	155700	200773604	1902	1902	1902	1902	0
224	20231214	155600	200773604	1902	1902	1902	1902	0
225	20231214	155500	200773604	1902	1902	1902	1902	0
226	20231214	155400	200773604	1902	1902	1902	1902	0
227	20231214	155300	200773604	1902	1902	1902	1902	0
228	20231214	155200	200773604	1902	1902	1902	1902	0
229	20231214	155100	200773604	1902	1902	1902	1902	0
230	20231214	155000	200773604	1902	1902	1902	1902	0
231	20231214	154900	200773604	1902	1902	1902	1902	0
232	20231214	154800	200773604	1902	1902	1902	1902	0
233	20231214	154700	200773604	1902	1902	1902	1902	0
234	20231214	154600	200773604	1902	1902	1902	1902	0
235	20231214	154500	200773604	1902	1902	1902	1902	0
236	20231214	154400	200773604	1902	1902	1902	1902	0
237	20231214	154300	200773604	1902	1902	1902	1902	0
238	20231214	154200	200773604	1902	1902	1902	1902	0
239	20231214	154100	200773604	1902	1902	1902	1902	0
240	20231214	154000	200773604	1902	1902	1902	1902	0
241	20231214	153900	200773604	1902	1902	1902	1902	0
242	20231214	153800	200773604	1902	1902	1902	1902	2333
243	20231214	153700	200773604	1902	1902	1902	1902	0
244	20231214	153600	200773604	1902	1902	1902	1902	0
245	20231214	153500	200773604	1902	1902	1902	1902	0
246	20231214	153400	200773604	1902	1902	1902	1902	0
247	20231214	153300	200773604	1902	1902	1902	1902	0
248	20231214	153200	200773604	1902	1902	1902	1902	0
249	20231214	153100	200773604	1902	1902	1902	1902	0
250	20231214	153000	200773604	1902	1902	1902	1902	2333
251	20231214	152900	196336238	1902	1902	1902	1902	0
252	20231214	152800	196336238	1902	1902	1902	1902	0
253	20231214	152700	196336238	1902	1902	1902	1902	0
254	20231214	152600	196336238	1902	1902	1902	1902	0
255	20231214	152500	196336238	1902	1902	1902	1902	0
256	20231214	152400	196336238	1902	1902	1902	1902	0
257	20231214	152300	196336238	1902	1902	1902	1902	0
258	20231214	152200	196336238	1902	1902	1902	1902	0
259	20231214	152100	196336238	1902	1902	1902	1902	0
260	20231214	152000	196336238	1902	1902	1902	1902	0
261	20231214	151900	196336238	1902	1903	1903	1902	1249
262	20231214	151800	193959650	1903	1903	1904	1903	121
263	20231214	151700	193729287	1903	1903	1903	1903	370
264	20231214	151600	193025177	1902	1902	1902	1902	10
265	20231214	151500	193006157	1902	1902	1902	1902	206
266	20231214	151400	192614345	1901	1901	1901	1901	0
267	20231214	151300	192614345	1901	1901	1901	1901	0
268	20231214	151200	192614345	1901	1901	1901	1901	0
269	20231214	151100	192614345	1901	1901	1901	1901	0
270	20231214	151000	192614345	1901	1901	1901	1901	17
271	20231214	150900	192582028	1901	1902	1902	1901	4846
272	20231214	150800	183368482	1902	1901	1902	1901	17
273	20231214	150700	183336164	1902	1901	1902	1901	144
274	20231214	150600	183062320	1902	1902	1902	1902	0
275	20231214	150500	183062320	1902	1902	1902	1902	10
276	20231214	150400	183043300	1902	1902	1902	1902	13
277	20231214	150300	183018574	1902	1902	1902	1902	5
278	20231214	150200	183009064	1902	1902	1902	1902	0
279	20231214	150100	183009064	1902	1902	1902	1902	40
280	20231214	150000	182932984	1902	1902	1902	1902	300
281	20231214	145900	182362384	1902	1902	1902	1902	0
282	20231214	145800	182362384	1902	1902	1902	1902	0
283	20231214	145700	182362384	1902	1902	1902	1902	0
284	20231214	145600	182362384	1902	1902	1902	1902	526
285	20231214	145500	181361932	1902	1902	1902	1902	800
286	20231214	145400	179840332	1901	1901	1901	1901	1914
287	20231214	145300	176201818	1902	1902	1902	1902	800
288	20231214	145200	174680218	1902	1902	1902	1902	3108
289	20231214	145100	168768802	1903	1903	1903	1903	0
290	20231214	145000	168768802	1903	1903	1903	1903	300
291	20231214	144900	168197902	1902	1902	1902	1902	0
292	20231214	144800	168197902	1902	1902	1902	1902	0
293	20231214	144700	168197902	1902	1902	1902	1902	0
294	20231214	144600	168197902	1902	1902	1902	1902	0
295	20231214	144500	168197902	1902	1902	1902	1902	376
296	20231214	144400	167482750	1902	1902	1902	1902	0
297	20231214	144300	167482750	1902	1902	1902	1902	524
298	20231214	144200	166486102	1902	1902	1902	1902	0
299	20231214	144100	166486102	1902	1902	1902	1902	0
300	20231214	144000	166486102	1902	1902	1902	1902	0
301	20231214	143900	166486102	1902	1903	1903	1902	3480
302	20231214	143800	159867092	1903	1903	1903	1903	0
303	20231214	143700	159867092	1903	1903	1903	1903	0
304	20231214	143600	159867092	1903	1903	1903	1903	500
305	20231214	143500	158915592	1903	1903	1903	1903	120
306	20231214	143400	158687232	1903	1903	1903	1903	0
307	20231214	143300	158687232	1903	1903	1903	1903	702
308	20231214	143200	157351326	1903	1903	1903	1903	140
309	20231214	143100	157084906	1903	1903	1903	1903	299
310	20231214	143000	156515909	1903	1903	1903	1903	23
311	20231214	142900	156472140	1903	1903	1903	1903	3304
312	20231214	142800	150184628	1903	1903	1903	1903	0
313	20231214	142700	150184628	1903	1903	1903	1903	180
314	20231214	142600	149842088	1904	1904	1904	1904	0
315	20231214	142500	149842088	1904	1904	1904	1904	480
316	20231214	142400	148928168	1905	1905	1905	1905	0
317	20231214	142300	148928168	1905	1904	1905	1904	2597
318	20231214	142200	143983476	1904	1905	1905	1904	1552
319	20231214	142100	141027116	1906	1906	1906	1906	20
320	20231214	142000	140988996	1906	1906	1906	1906	0
321	20231214	141900	140988996	1906	1906	1906	1906	100
322	20231214	141800	140798396	1906	1906	1906	1906	0
323	20231214	141700	140798396	1906	1906	1906	1906	0
324	20231214	141600	140798396	1906	1906	1906	1906	0
325	20231214	141500	140798396	1906	1906	1906	1906	0
326	20231214	141400	140798396	1906	1906	1906	1906	0
327	20231214	141300	140798396	1906	1906	1906	1906	0
328	20231214	141200	140798396	1906	1906	1906	1906	105
329	20231214	141100	140598266	1907	1907	1907	1907	0
330	20231214	141000	140598266	1907	1907	1907	1907	0
331	20231214	140900	140598266	1907	1907	1907	1907	1
332	20231214	140800	140596359	1907	1907	1907	1907	29
333	20231214	140700	140541056	1907	1907	1907	1907	0
334	20231214	140600	140541056	1907	1907	1907	1907	0
335	20231214	140500	140541056	1907	1907	1907	1907	0
336	20231214	140400	140541056	1907	1907	1907	1907	0
337	20231214	140300	140541056	1907	1907	1907	1907	0
338	20231214	140200	140541056	1907	1907	1907	1907	1000
339	20231214	140100	138634056	1907	1907	1907	1907	0
340	20231214	140000	138634056	1907	1907	1907	1907	0
341	20231214	135900	138634056	1907	1907	1907	1907	0
342	20231214	135800	138634056	1907	1906	1907	1906	262
343	20231214	135700	138134552	1907	1907	1907	1907	0
344	20231214	135600	138134552	1907	1907	1907	1907	0
345	20231214	135500	138134552	1907	1907	1907	1907	0
346	20231214	135400	138134552	1907	1907	1907	1907	0
347	20231214	135300	138134552	1907	1907	1907	1907	0
348	20231214	135200	138134552	1907	1907	1907	1907	0
349	20231214	135100	138134552	1907	1907	1907	1907	0
350	20231214	135000	138134552	1907	1907	1907	1907	8
351	20231214	134900	138119296	1907	1907	1907	1907	0
352	20231214	134800	138119296	1907	1907	1907	1907	0
353	20231214	134700	138119296	1907	1907	1907	1907	0
354	20231214	134600	138119296	1907	1907	1907	1907	0
355	20231214	134500	138119296	1907	1907	1907	1907	0
356	20231214	134400	138119296	1907	1907	1907	1907	0
357	20231214	134300	138119296	1907	1907	1907	1907	0
358	20231214	134200	138119296	1907	1907	1907	1907	0
359	20231214	134100	138119296	1907	1907	1907	1907	10
360	20231214	134000	138100226	1907	1907	1907	1907	0
361	20231214	133900	138100226	1907	1907	1907	1907	0
362	20231214	133800	138100226	1907	1907	1907	1907	0
363	20231214	133700	138100226	1907	1907	1907	1907	0
364	20231214	133600	138100226	1907	1907	1907	1907	50
365	20231214	133500	138004876	1907	1907	1907	1907	1
366	20231214	133400	138002969	1904	1904	1904	1904	0
367	20231214	133300	138002969	1904	1904	1904	1904	400
368	20231214	133200	137241369	1905	1905	1905	1905	0
369	20231214	133100	137241369	1905	1905	1905	1905	125
370	20231214	133000	137003244	1905	1905	1905	1905	0
371	20231214	132900	137003244	1905	1905	1905	1905	0
372	20231214	132800	137003244	1905	1905	1905	1905	0
373	20231214	132700	137003244	1905	1905	1905	1905	27
374	20231214	132600	136951809	1905	1905	1905	1905	0
375	20231214	132500	136951809	1905	1905	1905	1905	0
376	20231214	132400	136951809	1905	1905	1905	1905	100
377	20231214	132300	136761309	1904	1904	1904	1904	0
378	20231214	132200	136761309	1904	1904	1904	1904	0
379	20231214	132100	136761309	1904	1904	1904	1904	0
380	20231214	132000	136761309	1904	1904	1904	1904	0
381	20231214	131900	136761309	1904	1904	1904	1904	0
382	20231214	131800	136761309	1904	1904	1904	1904	0
383	20231214	131700	136761309	1904	1904	1904	1904	0
384	20231214	131600	136761309	1904	1904	1904	1904	18
385	20231214	131500	136727037	1905	1905	1905	1905	0
386	20231214	131400	136727037	1905	1905	1905	1905	0
387	20231214	131300	136727037	1905	1905	1905	1905	0
388	20231214	131200	136727037	1905	1905	1905	1905	3
389	20231214	131100	136721322	1904	1904	1904	1904	80
390	20231214	131000	136569002	1904	1905	1905	1904	734
391	20231214	130900	135171266	1905	1905	1905	1905	0
392	20231214	130800	135171266	1905	1905	1905	1905	0
393	20231214	130700	135171266	1905	1905	1905	1905	0
394	20231214	130600	135171266	1905	1905	1905	1905	0
395	20231214	130500	135171266	1905	1905	1905	1905	0
396	20231214	130400	135171266	1905	1905	1905	1905	0
397	20231214	130300	135171266	1905	1905	1905	1904	302
398	20231214	130200	134596256	1904	1904	1904	1904	0
399	20231214	130100	134596256	1904	1905	1905	1904	520
400	20231214	130000	133606156	1905	1905	1905	1905	100
401	20231214	125900	133415656	1905	1905	1905	1905	1
402	20231214	125800	133413751	1904	1904	1904	1904	0
403	20231214	125700	133413751	1904	1904	1904	1904	0
404	20231214	125600	133413751	1904	1904	1904	1904	0
405	20231214	125500	133413751	1904	1904	1904	1904	0
406	20231214	125400	133413751	1904	1904	1904	1904	0
407	20231214	125300	133413751	1904	1905	1905	1904	360
408	20231214	125200	132728301	1905	1905	1905	1905	0
409	20231214	125100	132728301	1905	1905	1905	1905	1
410	20231214	125000	132726396	1905	1905	1905	1905	0
411	20231214	124900	132726396	1905	1905	1905	1905	0
412	20231214	124800	132726396	1905	1905	1905	1905	0
413	20231214	124700	132726396	1905	1905	1905	1905	28
414	20231214	124600	132673056	1905	1905	1905	1905	0
415	20231214	124500	132673056	1905	1905	1905	1905	0
416	20231214	124400	132673056	1905	1905	1905	1905	2
417	20231214	124300	132669246	1905	1905	1905	1905	0
418	20231214	124200	132669246	1905	1905	1905	1905	0
419	20231214	124100	132669246	1905	1905	1905	1905	0
420	20231214	124000	132669246	1905	1905	1905	1905	0
421	20231214	123900	132669246	1905	1905	1905	1905	100
422	20231214	123800	132478746	1905	1905	1905	1905	20
423	20231214	123700	132440646	1905	1905	1905	1905	0
424	20231214	123600	132440646	1905	1905	1905	1905	0
425	20231214	123500	132440646	1905	1905	1905	1905	0
426	20231214	123400	132440646	1905	1905	1905	1905	0
427	20231214	123300	132440646	1905	1905	1905	1905	0
428	20231214	123200	132440646	1905	1905	1905	1905	0
429	20231214	123100	132440646	1905	1905	1905	1905	10
430	20231214	123000	132421596	1905	1905	1905	1905	1
431	20231214	122900	132419691	1908	1908	1908	1908	0
432	20231214	122800	132419691	1908	1908	1908	1908	0
433	20231214	122700	132419691	1908	1908	1908	1908	10
434	20231214	122600	132400611	1907	1907	1907	1907	0
435	20231214	122500	132400611	1907	1907	1907	1907	0
436	20231214	122400	132400611	1907	1907	1907	1907	2
437	20231214	122300	132396797	1907	1907	1907	1907	1800
438	20231214	122200	128964197	1906	1906	1906	1906	50
439	20231214	122100	128868897	1906	1905	1906	1905	30
440	20231214	122000	128811732	1902	1902	1902	1902	0
441	20231214	121900	128811732	1902	1902	1902	1902	0
442	20231214	121800	128811732	1902	1902	1902	1902	0
443	20231214	121700	128811732	1902	1902	1902	1902	0
444	20231214	121600	128811732	1902	1902	1902	1902	0
445	20231214	121500	128811732	1902	1902	1902	1902	0
446	20231214	121400	128811732	1902	1902	1902	1902	0
447	20231214	121300	128811732	1902	1902	1902	1902	0
448	20231214	121200	128811732	1902	1902	1902	1902	0
449	20231214	121100	128811732	1902	1902	1902	1902	0
450	20231214	121000	128811732	1902	1902	1902	1902	0
451	20231214	120900	128811732	1902	1902	1902	1902	0
452	20231214	120800	128811732	1902	1907	1907	1902	588
453	20231214	120700	127692129	1906	1906	1906	1906	226
454	20231214	120600	127261373	1906	1906	1906	1906	0
455	20231214	120500	127261373	1906	1906	1906	1906	0
456	20231214	120400	127261373	1906	1906	1906	1906	0
457	20231214	120300	127261373	1906	1906	1906	1906	0
458	20231214	120200	127261373	1906	1906	1906	1906	0
459	20231214	120100	127261373	1906	1906	1906	1906	1
460	20231214	120000	127259467	1902	1902	1902	1902	0
461	20231214	115900	127259467	1902	1902	1902	1902	2114
462	20231214	115800	123238639	1902	1905	1905	1902	5463
463	20231214	115700	112846255	1904	1904	1904	1904	0
464	20231214	115600	112846255	1904	1904	1904	1904	0
465	20231214	115500	112846255	1904	1904	1904	1904	0
466	20231214	115400	112846255	1904	1904	1904	1904	0
467	20231214	115300	112846255	1904	1904	1904	1904	0
468	20231214	115200	112846255	1904	1904	1904	1904	0
469	20231214	115100	112846255	1904	1904	1904	1904	50
470	20231214	115000	112751055	1906	1906	1906	1906	1
471	20231214	114900	112749149	1904	1904	1904	1904	0
472	20231214	114800	112749149	1904	1904	1904	1904	0
473	20231214	114700	112749149	1904	1904	1904	1904	100
474	20231214	114600	112558749	1904	1904	1904	1904	0
475	20231214	114500	112558749	1904	1904	1904	1904	0
476	20231214	114400	112558749	1904	1904	1904	1904	0
477	20231214	114300	112558749	1904	1904	1904	1904	4
478	20231214	114200	112551133	1904	1904	1904	1904	0
479	20231214	114100	112551133	1904	1904	1904	1904	250
480	20231214	114000	112075133	1904	1904	1904	1904	0
481	20231214	113900	112075133	1904	1904	1904	1904	0
482	20231214	113800	112075133	1904	1904	1904	1904	0
483	20231214	113700	112075133	1904	1904	1904	1904	0
484	20231214	113600	112075133	1904	1904	1904	1904	0
485	20231214	113500	112075133	1904	1904	1904	1904	2284
486	20231214	113400	107726397	1905	1905	1905	1905	0
487	20231214	113300	107726397	1905	1905	1905	1905	0
488	20231214	113200	107726397	1905	1905	1905	1905	10
489	20231214	113100	107707347	1905	1905	1905	1905	0
490	20231214	113000	107707347	1905	1905	1905	1905	0
491	20231214	112900	107707347	1905	1905	1905	1905	20
492	20231214	112800	107669247	1904	1904	1904	1904	0
493	20231214	112700	107669247	1904	1904	1904	1904	0
494	20231214	112600	107669247	1904	1904	1904	1904	0
495	20231214	112500	107669247	1904	1905	1905	1904	535
496	20231214	112400	106650597	1904	1904	1904	1904	0
497	20231214	112300	106650597	1904	1904	1904	1904	0
498	20231214	112200	106650597	1904	1904	1904	1904	1
499	20231214	112100	106648693	1906	1906	1906	1906	2
500	20231214	112000	106644881	1905	1905	1905	1905	2089
501	20231214	111900	102665336	1906	1906	1906	1906	0
502	20231214	111800	102665336	1906	1906	1906	1906	1
503	20231214	111700	102663430	1906	1906	1906	1906	11
504	20231214	111600	102642464	1907	1907	1907	1907	0
505	20231214	111500	102642464	1907	1907	1907	1907	0
506	20231214	111400	102642464	1907	1906	1907	1906	308
507	20231214	111300	102055413	1907	1906	1907	1906	196
508	20231214	111200	101681836	1905	1905	1905	1905	680
509	20231214	111100	100386436	1906	1906	1906	1906	1
510	20231214	111000	100384530	1905	1905	1905	1905	150
511	20231214	110900	100098780	1906	1906	1906	1906	0
512	20231214	110800	100098780	1906	1906	1906	1906	1
513	20231214	110700	100096874	1905	1905	1905	1905	21
514	20231214	110600	100056869	1906	1906	1906	1906	0
515	20231214	110500	100056869	1906	1906	1906	1906	0
516	20231214	110400	100056869	1906	1906	1906	1906	0
517	20231214	110300	100056869	1906	1906	1906	1906	3
518	20231214	110200	100051151	1907	1907	1907	1907	0
519	20231214	110100	100051151	1907	1907	1907	1907	0
520	20231214	110000	100051151	1907	1907	1907	1907	0
521	20231214	105900	100051151	1907	1907	1907	1907	0
522	20231214	105800	100051151	1907	1903	1907	1903	698
523	20231214	105700	98722853	1903	1906	1906	1903	71
524	20231214	105600	98587734	1906	1906	1906	1906	1900
525	20231214	105500	94966334	1906	1906	1906	1906	0
526	20231214	105400	94966334	1906	1906	1906	1906	0
527	20231214	105300	94966334	1906	1906	1906	1906	15
528	20231214	105200	94937744	1906	1906	1906	1906	1
529	20231214	105100	94935838	1903	1903	1903	1903	495
530	20231214	105000	93993853	1904	1904	1904	1904	0
531	20231214	104900	93993853	1904	1904	1904	1904	0
532	20231214	104800	93993853	1904	1904	1904	1904	12
533	20231214	104700	93971005	1904	1905	1905	1904	546
534	20231214	104600	92930886	1905	1905	1905	1905	4
535	20231214	104500	92923266	1905	1905	1905	1905	1
536	20231214	104400	92921361	1903	1903	1903	1903	0
537	20231214	104300	92921361	1903	1903	1903	1903	30
538	20231214	104200	92864271	1903	1903	1903	1903	0
539	20231214	104100	92864271	1903	1903	1903	1903	0
540	20231214	104000	92864271	1903	1903	1903	1903	47
541	20231214	103900	92774830	1903	1903	1903	1903	0
542	20231214	103800	92774830	1903	1903	1903	1903	0
543	20231214	103700	92774830	1903	1903	1903	1903	31
544	20231214	103600	92715837	1903	1903	1903	1903	0
545	20231214	103500	92715837	1903	1903	1903	1903	0
546	20231214	103400	92715837	1903	1903	1903	1903	0
547	20231214	103300	92715837	1903	1903	1903	1903	0
548	20231214	103200	92715837	1903	1903	1903	1903	70
549	20231214	103100	92582627	1903	1903	1903	1903	0
550	20231214	103000	92582627	1903	1903	1903	1903	0
551	20231214	102900	92582627	1903	1903	1903	1903	25
552	20231214	102800	92535052	1903	1903	1903	1903	0
553	20231214	102700	92535052	1903	1903	1903	1903	0
554	20231214	102600	92535052	1903	1903	1903	1903	45
555	20231214	102500	92449417	1906	1906	1906	1906	0
556	20231214	102400	92449417	1906	1906	1906	1906	200
557	20231214	102300	92068217	1906	1906	1906	1906	0
558	20231214	102200	92068217	1906	1906	1906	1906	0
559	20231214	102100	92068217	1906	1906	1906	1906	0
560	20231214	102000	92068217	1906	1906	1906	1906	0
561	20231214	101900	92068217	1906	1906	1906	1906	5
562	20231214	101800	92058687	1902	1902	1902	1902	0
563	20231214	101700	92058687	1902	1902	1902	1902	0
564	20231214	101600	92058687	1902	1903	1903	1902	3508
565	20231214	101500	85383916	1903	1903	1903	1903	0
566	20231214	101400	85383916	1903	1903	1903	1903	1
567	20231214	101300	85382013	1904	1904	1904	1904	87
568	20231214	101200	85216365	1904	1904	1904	1904	0
569	20231214	101100	85216365	1904	1904	1904	1904	23
570	20231214	101000	85172573	1906	1905	1906	1904	225
571	20231214	100900	84744036	1905	1905	1905	1905	0
572	20231214	100800	84744036	1905	1905	1905	1905	1
573	20231214	100700	84742131	1904	1904	1904	1904	408
574	20231214	100600	83965299	1907	1907	1907	1907	5
575	20231214	100500	83955764	1904	1904	1904	1904	0
576	20231214	100400	83955764	1904	1905	1905	1904	4241
577	20231214	100300	75879185	1906	1907	1907	1906	532
578	20231214	100200	74865161	1907	1907	1907	1907	0
579	20231214	100100	74865161	1907	1908	1908	1907	630
580	20231214	100000	73663737	1910	1910	1910	1910	0
581	20231214	095900	73663737	1910	1910	1910	1910	0
582	20231214	095800	73663737	1910	1910	1910	1910	0
583	20231214	095700	73663737	1910	1910	1910	1910	0
584	20231214	095600	73663737	1910	1910	1910	1910	0
585	20231214	095500	73663737	1910	1910	1910	1910	0
586	20231214	095400	73663737	1910	1910	1910	1910	2
587	20231214	095300	73659917	1907	1907	1907	1907	0
588	20231214	095200	73659917	1907	1907	1907	1907	3
589	20231214	095100	73654196	1907	1907	1907	1907	0
590	20231214	095000	73654196	1907	1907	1907	1907	40
591	20231214	094900	73577916	1907	1907	1907	1907	0
592	20231214	094800	73577916	1907	1907	1907	1907	0
593	20231214	094700	73577916	1907	1907	1907	1907	0
594	20231214	094600	73577916	1907	1907	1907	1907	2564
595	20231214	094500	68688368	1906	1906	1906	1906	0
596	20231214	094400	68688368	1906	1905	1906	1905	196
597	20231214	094300	68314892	1906	1906	1906	1906	100
598	20231214	094200	68124292	1906	1906	1906	1906	4
599	20231214	094100	68116668	1905	1905	1905	1905	0
600	20231214	094000	68116668	1905	1905	1905	1905	0
601	20231214	093900	68116668	1905	1905	1905	1905	563
602	20231214	093800	67044153	1907	1907	1907	1907	56
603	20231214	093700	66937361	1907	1907	1907	1907	5
604	20231214	093600	66927826	1907	1907	1907	1907	10
605	20231214	093500	66908756	1907	1907	1907	1907	0
606	20231214	093400	66908756	1907	1905	1907	1904	2400
607	20231214	093300	62339063	1904	1904	1904	1904	1
608	20231214	093200	62337159	1904	1904	1904	1904	1
609	20231214	093100	62335255	1905	1905	1905	1905	0
610	20231214	093000	62335255	1905	1905	1905	1905	61
611	20231214	092900	62219050	1905	1905	1905	1905	0
612	20231214	092800	62219050	1905	1907	1907	1905	3056
613	20231214	092700	56395438	1907	1907	1907	1907	1
614	20231214	092600	56393531	1905	1904	1905	1903	1562
615	20231214	092500	53420153	1905	1905	1905	1905	10
616	20231214	092400	53401103	1904	1907	1907	1904	102
617	20231214	092300	53206889	1904	1904	1904	1904	213
618	20231214	092200	52801337	1904	1904	1904	1904	37
619	20231214	092100	52730889	1904	1904	1904	1904	3
620	20231214	092000	52725177	1910	1910	1910	1910	0
621	20231214	091900	52725177	1910	1910	1910	1910	0
622	20231214	091800	52725177	1910	1910	1910	1910	0
623	20231214	091700	52725177	1910	1910	1910	1910	200
624	20231214	091600	52343177	1903	1903	1903	1903	190
625	20231214	091500	51981607	1903	1905	1905	1903	6046
626	20231214	091400	40474097	1910	1910	1910	1910	997
627	20231214	091300	38569827	1904	1904	1904	1904	0
628	20231214	091200	38569827	1904	1904	1904	1904	10
629	20231214	091100	38550787	1904	1904	1904	1904	0
630	20231214	091000	38550787	1904	1904	1904	1904	665
631	20231214	090900	37284627	1905	1905	1905	1905	1369
632	20231214	090800	34676682	1905	1905	1905	1905	0
633	20231214	090700	34676682	1905	1909	1909	1905	623
634	20231214	090600	33488380	1909	1909	1909	1909	0
635	20231214	090500	33488380	1909	1909	1909	1909	2
636	20231214	090400	33484562	1912	1912	1912	1912	3
637	20231214	090300	33478826	1915	1915	1915	1915	0
638	20231214	090200	33478826	1915	1915	1915	1915	0
639	20231214	090100	33478826	1915	1903	1915	1903	4598
640	20231214	090000	24726000	1902	1902	1902	1902	13000