KissMeData/066980/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194200	206211671	1651	1651	1651	1651	538
3	20231213	194100	206211671	1651	1651	1651	1651	0
4	20231213	194000	206211671	1651	1651	1651	1651	0
5	20231213	193900	206211671	1651	1651	1651	1651	0
6	20231213	193800	206211671	1651	1651	1651	1651	0
7	20231213	193700	206211671	1651	1651	1651	1651	0
8	20231213	193600	206211671	1651	1651	1651	1651	0
9	20231213	193500	206211671	1651	1651	1651	1651	0
10	20231213	193400	206211671	1651	1651	1651	1651	0
11	20231213	193300	206211671	1651	1651	1651	1651	0
12	20231213	193200	206211671	1651	1651	1651	1651	0
13	20231213	193100	206211671	1651	1651	1651	1651	0
14	20231213	193000	206211671	1651	1651	1651	1651	0
15	20231213	192900	206211671	1651	1651	1651	1651	0
16	20231213	192800	206211671	1651	1651	1651	1651	0
17	20231213	192700	206211671	1651	1651	1651	1651	0
18	20231213	192600	206211671	1651	1651	1651	1651	0
19	20231213	192500	206211671	1651	1651	1651	1651	0
20	20231213	192400	206211671	1651	1651	1651	1651	0
21	20231213	192300	206211671	1651	1651	1651	1651	0
22	20231213	192200	206211671	1651	1651	1651	1651	0
23	20231213	192100	206211671	1651	1651	1651	1651	0
24	20231213	192000	206211671	1651	1651	1651	1651	0
25	20231213	191900	206211671	1651	1651	1651	1651	0
26	20231213	191800	206211671	1651	1651	1651	1651	0
27	20231213	191700	206211671	1651	1651	1651	1651	0
28	20231213	191600	206211671	1651	1651	1651	1651	0
29	20231213	191500	206211671	1651	1651	1651	1651	0
30	20231213	191400	206211671	1651	1651	1651	1651	0
31	20231213	191300	206211671	1651	1651	1651	1651	0
32	20231213	191200	206211671	1651	1651	1651	1651	538
33	20231213	191100	206211671	1651	1651	1651	1651	0
34	20231213	191000	206211671	1651	1651	1651	1651	0
35	20231213	190900	206211671	1651	1651	1651	1651	0
36	20231213	190800	206211671	1651	1651	1651	1651	0
37	20231213	190700	206211671	1651	1651	1651	1651	0
38	20231213	190600	206211671	1651	1651	1651	1651	0
39	20231213	190500	206211671	1651	1651	1651	1651	0
40	20231213	190400	206211671	1651	1651	1651	1651	0
41	20231213	190300	206211671	1651	1651	1651	1651	0
42	20231213	190200	206211671	1651	1651	1651	1651	0
43	20231213	190100	206211671	1651	1651	1651	1651	0
44	20231213	190000	206211671	1651	1651	1651	1651	0
45	20231213	185900	206211671	1651	1651	1651	1651	0
46	20231213	185800	206211671	1651	1651	1651	1651	0
47	20231213	185700	206211671	1651	1651	1651	1651	0
48	20231213	185600	206211671	1651	1651	1651	1651	0
49	20231213	185500	206211671	1651	1651	1651	1651	0
50	20231213	185400	206211671	1651	1651	1651	1651	0
51	20231213	185300	206211671	1651	1651	1651	1651	0
52	20231213	185200	206211671	1651	1651	1651	1651	0
53	20231213	185100	206211671	1651	1651	1651	1651	0
54	20231213	185000	206211671	1651	1651	1651	1651	0
55	20231213	184900	206211671	1651	1651	1651	1651	0
56	20231213	184800	206211671	1651	1651	1651	1651	0
57	20231213	184700	206211671	1651	1651	1651	1651	0
58	20231213	184600	206211671	1651	1651	1651	1651	0
59	20231213	184500	206211671	1651	1651	1651	1651	0
60	20231213	184400	206211671	1651	1651	1651	1651	0
61	20231213	184300	206211671	1651	1651	1651	1651	0
62	20231213	184200	206211671	1651	1651	1651	1651	538
63	20231213	184100	206211671	1651	1651	1651	1651	0
64	20231213	184000	206211671	1651	1651	1651	1651	0
65	20231213	183900	206211671	1651	1651	1651	1651	0
66	20231213	183800	206211671	1651	1651	1651	1651	0
67	20231213	183700	206211671	1651	1651	1651	1651	0
68	20231213	183600	206211671	1651	1651	1651	1651	0
69	20231213	183500	206211671	1651	1651	1651	1651	0
70	20231213	183400	206211671	1651	1651	1651	1651	0
71	20231213	183300	206211671	1651	1651	1651	1651	0
72	20231213	183200	206211671	1651	1651	1651	1651	0
73	20231213	183100	206211671	1651	1651	1651	1651	0
74	20231213	183000	206211671	1651	1651	1651	1651	0
75	20231213	182900	206211671	1651	1651	1651	1651	0
76	20231213	182800	206211671	1651	1651	1651	1651	0
77	20231213	182700	206211671	1651	1651	1651	1651	0
78	20231213	182600	206211671	1651	1651	1651	1651	0
79	20231213	182500	206211671	1651	1651	1651	1651	0
80	20231213	182400	206211671	1651	1651	1651	1651	0
81	20231213	182300	206211671	1651	1651	1651	1651	0
82	20231213	182200	206211671	1651	1651	1651	1651	0
83	20231213	182100	206211671	1651	1651	1651	1651	0
84	20231213	182000	206211671	1651	1651	1651	1651	0
85	20231213	181900	206211671	1651	1651	1651	1651	0
86	20231213	181800	206211671	1651	1651	1651	1651	0
87	20231213	181700	206211671	1651	1651	1651	1651	0
88	20231213	181600	206211671	1651	1651	1651	1651	0
89	20231213	181500	206211671	1651	1651	1651	1651	0
90	20231213	181400	206211671	1651	1651	1651	1651	0
91	20231213	181300	206211671	1651	1651	1651	1651	0
92	20231213	181200	206211671	1651	1651	1651	1651	538
93	20231213	181100	206211671	1651	1651	1651	1651	0
94	20231213	181000	206211671	1651	1651	1651	1651	0
95	20231213	180900	206211671	1651	1651	1651	1651	0
96	20231213	180800	206211671	1651	1651	1651	1651	0
97	20231213	180700	206211671	1651	1651	1651	1651	0
98	20231213	180600	206211671	1651	1651	1651	1651	0
99	20231213	180500	206211671	1651	1651	1651	1651	0
100	20231213	180400	206211671	1651	1651	1651	1651	0
101	20231213	180300	206211671	1651	1651	1651	1651	0
102	20231213	180200	206211671	1651	1651	1651	1651	0
103	20231213	180100	206211671	1651	1651	1651	1651	0
104	20231213	180000	206211671	1651	1651	1651	1651	0
105	20231213	175900	206211671	1651	1651	1651	1651	0
106	20231213	175800	206211671	1651	1651	1651	1651	0
107	20231213	175700	206211671	1651	1651	1651	1651	0
108	20231213	175600	206211671	1651	1651	1651	1651	0
109	20231213	175500	206211671	1651	1651	1651	1651	0
110	20231213	175400	206211671	1651	1651	1651	1651	0
111	20231213	175300	206211671	1651	1651	1651	1651	0
112	20231213	175200	206211671	1651	1651	1651	1651	0
113	20231213	175100	206211671	1651	1651	1651	1651	0
114	20231213	175000	206211671	1651	1651	1651	1651	0
115	20231213	174900	206211671	1651	1651	1651	1651	0
116	20231213	174800	206211671	1651	1651	1651	1651	0
117	20231213	174700	206211671	1651	1651	1651	1651	0
118	20231213	174600	206211671	1651	1651	1651	1651	0
119	20231213	174500	206211671	1651	1651	1651	1651	0
120	20231213	174400	206211671	1651	1651	1651	1651	0
121	20231213	174300	206211671	1651	1651	1651	1651	0
122	20231213	174200	206211671	1651	1651	1651	1651	538
123	20231213	174100	206211671	1651	1651	1651	1651	0
124	20231213	174000	206211671	1651	1651	1651	1651	0
125	20231213	173900	206211671	1651	1651	1651	1651	0
126	20231213	173800	206211671	1651	1651	1651	1651	0
127	20231213	173700	206211671	1651	1651	1651	1651	0
128	20231213	173600	206211671	1651	1651	1651	1651	0
129	20231213	173500	206211671	1651	1651	1651	1651	0
130	20231213	173400	206211671	1651	1651	1651	1651	0
131	20231213	173300	206211671	1651	1651	1651	1651	0
132	20231213	173200	206211671	1651	1651	1651	1651	0
133	20231213	173100	206211671	1651	1651	1651	1651	0
134	20231213	173000	206211671	1651	1651	1651	1651	0
135	20231213	172900	206211671	1651	1651	1651	1651	0
136	20231213	172800	206211671	1651	1651	1651	1651	0
137	20231213	172700	206211671	1651	1651	1651	1651	0
138	20231213	172600	206211671	1651	1651	1651	1651	0
139	20231213	172500	206211671	1651	1651	1651	1651	0
140	20231213	172400	206211671	1651	1651	1651	1651	0
141	20231213	172300	206211671	1651	1651	1651	1651	0
142	20231213	172200	206211671	1651	1651	1651	1651	0
143	20231213	172100	206211671	1651	1651	1651	1651	0
144	20231213	172000	206211671	1651	1651	1651	1651	0
145	20231213	171900	206211671	1651	1651	1651	1651	0
146	20231213	171800	206211671	1651	1651	1651	1651	0
147	20231213	171700	206211671	1651	1651	1651	1651	0
148	20231213	171600	206211671	1651	1651	1651	1651	0
149	20231213	171500	206211671	1651	1651	1651	1651	0
150	20231213	171400	206211671	1651	1651	1651	1651	0
151	20231213	171300	206211671	1651	1651	1651	1651	0
152	20231213	171200	206211671	1651	1651	1651	1651	538
153	20231213	171100	206211671	1651	1651	1651	1651	0
154	20231213	171000	206211671	1651	1651	1651	1651	0
155	20231213	170900	206211671	1651	1651	1651	1651	0
156	20231213	170800	206211671	1651	1651	1651	1651	0
157	20231213	170700	206211671	1651	1651	1651	1651	0
158	20231213	170600	206211671	1651	1651	1651	1651	0
159	20231213	170500	206211671	1651	1651	1651	1651	0
160	20231213	170400	206211671	1651	1651	1651	1651	0
161	20231213	170300	206211671	1651	1651	1651	1651	0
162	20231213	170200	206211671	1651	1651	1651	1651	0
163	20231213	170100	206211671	1651	1651	1651	1651	0
164	20231213	170000	206211671	1651	1651	1651	1651	0
165	20231213	165900	206211671	1651	1651	1651	1651	0
166	20231213	165800	206211671	1651	1651	1651	1651	0
167	20231213	165700	206211671	1651	1651	1651	1651	0
168	20231213	165600	206211671	1651	1651	1651	1651	0
169	20231213	165500	206211671	1651	1651	1651	1651	0
170	20231213	165400	206211671	1651	1651	1651	1651	0
171	20231213	165300	206211671	1651	1651	1651	1651	0
172	20231213	165200	206211671	1651	1651	1651	1651	0
173	20231213	165100	206211671	1651	1651	1651	1651	0
174	20231213	165000	206211671	1651	1651	1651	1651	0
175	20231213	164900	206211671	1651	1651	1651	1651	0
176	20231213	164800	206211671	1651	1651	1651	1651	0
177	20231213	164700	206211671	1651	1651	1651	1651	0
178	20231213	164600	206211671	1651	1651	1651	1651	0
179	20231213	164500	206211671	1651	1651	1651	1651	0
180	20231213	164400	206211671	1651	1651	1651	1651	0
181	20231213	164300	206211671	1651	1651	1651	1651	0
182	20231213	164200	206211671	1651	1651	1651	1651	538
183	20231213	164100	206211671	1651	1651	1651	1651	0
184	20231213	164000	206211671	1651	1651	1651	1651	0
185	20231213	163900	206211671	1651	1651	1651	1651	0
186	20231213	163800	206211671	1651	1651	1651	1651	0
187	20231213	163700	206211671	1651	1651	1651	1651	0
188	20231213	163600	206211671	1651	1651	1651	1651	0
189	20231213	163500	206211671	1651	1651	1651	1651	0
190	20231213	163400	206211671	1651	1651	1651	1651	0
191	20231213	163300	206211671	1651	1651	1651	1651	0
192	20231213	163200	206211671	1651	1651	1651	1651	0
193	20231213	163100	206211671	1651	1651	1651	1651	0
194	20231213	163000	206211671	1651	1651	1651	1651	0
195	20231213	162900	206211671	1651	1651	1651	1651	0
196	20231213	162800	206211671	1651	1651	1651	1651	0
197	20231213	162700	206211671	1651	1651	1651	1651	0
198	20231213	162600	206211671	1651	1651	1651	1651	0
199	20231213	162500	206211671	1651	1651	1651	1651	0
200	20231213	162400	206211671	1651	1651	1651	1651	0
201	20231213	162300	206211671	1651	1651	1651	1651	0
202	20231213	162200	206211671	1651	1651	1651	1651	0
203	20231213	162100	206211671	1651	1651	1651	1651	0
204	20231213	162000	206211671	1651	1651	1651	1651	0
205	20231213	161900	206211671	1651	1651	1651	1651	0
206	20231213	161800	206211671	1651	1651	1651	1651	0
207	20231213	161700	206211671	1651	1651	1651	1651	0
208	20231213	161600	206211671	1651	1651	1651	1651	0
209	20231213	161500	206211671	1651	1651	1651	1651	0
210	20231213	161400	206211671	1651	1651	1651	1651	0
211	20231213	161300	206211671	1651	1651	1651	1651	0
212	20231213	161200	206211671	1651	1651	1651	1651	538
213	20231213	161100	206211671	1651	1651	1651	1651	0
214	20231213	161000	206211671	1651	1651	1651	1651	0
215	20231213	160900	206211671	1651	1651	1651	1651	0
216	20231213	160800	206211671	1651	1651	1651	1651	0
217	20231213	160700	206211671	1651	1651	1651	1651	0
218	20231213	160600	206211671	1651	1651	1651	1651	0
219	20231213	160500	206211671	1651	1651	1651	1651	0
220	20231213	160400	206211671	1651	1651	1651	1651	0
221	20231213	160300	206211671	1651	1651	1651	1651	0
222	20231213	160200	206211671	1651	1651	1651	1651	0
223	20231213	160100	206211671	1651	1651	1651	1651	0
224	20231213	160000	206211671	1651	1651	1651	1651	0
225	20231213	155900	206211671	1651	1651	1651	1651	0
226	20231213	155800	206211671	1651	1651	1651	1651	0
227	20231213	155700	206211671	1651	1651	1651	1651	0
228	20231213	155600	206211671	1651	1651	1651	1651	0
229	20231213	155500	206211671	1651	1651	1651	1651	0
230	20231213	155400	206211671	1651	1651	1651	1651	0
231	20231213	155300	206211671	1651	1651	1651	1651	0
232	20231213	155200	206211671	1651	1651	1651	1651	0
233	20231213	155100	206211671	1651	1651	1651	1651	0
234	20231213	155000	206211671	1651	1651	1651	1651	0
235	20231213	154900	206211671	1651	1651	1651	1651	0
236	20231213	154800	206211671	1651	1651	1651	1651	0
237	20231213	154700	206211671	1651	1651	1651	1651	0
238	20231213	154600	206211671	1651	1651	1651	1651	0
239	20231213	154500	206211671	1651	1651	1651	1651	0
240	20231213	154400	206211671	1651	1651	1651	1651	0
241	20231213	154300	206211671	1651	1651	1651	1651	0
242	20231213	154200	206211671	1651	1651	1651	1651	538
243	20231213	154100	206211671	1651	1651	1651	1651	0
244	20231213	154000	206211671	1651	1651	1651	1651	0
245	20231213	153900	206211671	1651	1651	1651	1651	0
246	20231213	153800	206211671	1651	1651	1651	1651	0
247	20231213	153700	206211671	1651	1651	1651	1651	0
248	20231213	153600	206211671	1651	1651	1651	1651	0
249	20231213	153500	206211671	1651	1651	1651	1651	0
250	20231213	153400	206211671	1651	1651	1651	1651	0
251	20231213	153300	206211671	1651	1651	1651	1651	0
252	20231213	153200	206211671	1651	1651	1651	1651	0
253	20231213	153100	206211671	1651	1651	1651	1651	0
254	20231213	153000	206211671	1651	1651	1651	1651	538
255	20231213	152900	205323433	1645	1645	1645	1645	0
256	20231213	152800	205323433	1645	1645	1645	1645	0
257	20231213	152700	205323433	1645	1645	1645	1645	0
258	20231213	152600	205323433	1645	1645	1645	1645	0
259	20231213	152500	205323433	1645	1645	1645	1645	0
260	20231213	152400	205323433	1645	1645	1645	1645	0
261	20231213	152300	205323433	1645	1645	1645	1645	0
262	20231213	152200	205323433	1645	1645	1645	1645	0
263	20231213	152100	205323433	1645	1645	1645	1645	0
264	20231213	152000	205323433	1645	1645	1645	1645	0
265	20231213	151900	205323433	1645	1645	1645	1645	0
266	20231213	151800	205323433	1645	1645	1645	1645	296
267	20231213	151700	204836513	1645	1645	1645	1645	0
268	20231213	151600	204836513	1645	1645	1645	1645	187
269	20231213	151500	204528898	1646	1646	1646	1646	29
270	20231213	151400	204481164	1641	1643	1643	1641	199
271	20231213	151300	204154550	1644	1646	1646	1644	4
272	20231213	151200	204147970	1646	1646	1646	1646	3
273	20231213	151100	204143032	1646	1646	1646	1646	0
274	20231213	151000	204143032	1646	1646	1646	1646	309
275	20231213	150900	203634418	1646	1647	1647	1646	140
276	20231213	150800	203403942	1647	1647	1647	1647	0
277	20231213	150700	203403942	1647	1647	1647	1647	0
278	20231213	150600	203403942	1647	1647	1647	1647	59
279	20231213	150500	203306769	1646	1646	1646	1646	0
280	20231213	150400	203306769	1646	1647	1647	1646	1618
281	20231213	150300	200643532	1648	1648	1648	1648	0
282	20231213	150200	200643532	1648	1648	1648	1648	2
283	20231213	150100	200640236	1647	1647	1647	1647	5
284	20231213	150000	200632001	1647	1647	1647	1647	6
285	20231213	145900	200622119	1648	1648	1648	1648	0
286	20231213	145800	200622119	1648	1651	1651	1648	3374
287	20231213	145700	195054953	1652	1652	1652	1652	15
288	20231213	145600	195030173	1652	1652	1652	1652	0
289	20231213	145500	195030173	1652	1653	1653	1652	700
290	20231213	145400	193873163	1655	1656	1656	1655	862
291	20231213	145300	192446340	1657	1658	1658	1657	525
292	20231213	145200	191576412	1658	1658	1658	1658	61
293	20231213	145100	191475274	1660	1660	1660	1660	0
294	20231213	145000	191475274	1660	1660	1660	1660	0
295	20231213	144900	191475274	1660	1660	1660	1660	0
296	20231213	144800	191475274	1660	1660	1660	1660	0
297	20231213	144700	191475274	1660	1660	1660	1660	2
298	20231213	144600	191471954	1658	1658	1658	1658	42
299	20231213	144500	191402318	1658	1658	1658	1658	0
300	20231213	144400	191402318	1658	1658	1658	1658	0
301	20231213	144300	191402318	1658	1658	1658	1658	2
302	20231213	144200	191399002	1659	1659	1659	1658	437
303	20231213	144100	190674031	1663	1663	1663	1663	0
304	20231213	144000	190674031	1663	1663	1663	1663	0
305	20231213	143900	190674031	1663	1663	1663	1663	1
306	20231213	143800	190672368	1663	1663	1663	1663	0
307	20231213	143700	190672368	1663	1663	1663	1663	0
308	20231213	143600	190672368	1663	1663	1663	1663	0
309	20231213	143500	190672368	1663	1663	1663	1663	0
310	20231213	143400	190672368	1663	1663	1663	1663	0
311	20231213	143300	190672368	1663	1663	1663	1663	0
312	20231213	143200	190672368	1663	1663	1663	1663	0
313	20231213	143100	190672368	1663	1663	1663	1663	0
314	20231213	143000	190672368	1663	1663	1663	1663	0
315	20231213	142900	190672368	1663	1663	1663	1663	0
316	20231213	142800	190672368	1663	1663	1663	1663	129
317	20231213	142700	190457841	1663	1663	1663	1663	100
318	20231213	142600	190291541	1664	1664	1664	1664	0
319	20231213	142500	190291541	1664	1664	1664	1664	0
320	20231213	142400	190291541	1664	1664	1664	1664	0
321	20231213	142300	190291541	1664	1664	1664	1664	0
322	20231213	142200	190291541	1664	1664	1664	1664	0
323	20231213	142100	190291541	1664	1664	1664	1664	64
324	20231213	142000	190185045	1658	1658	1658	1658	0
325	20231213	141900	190185045	1658	1663	1663	1658	8000
326	20231213	141800	176919576	1663	1663	1663	1663	4
327	20231213	141700	176912924	1663	1663	1663	1663	0
328	20231213	141600	176912924	1663	1663	1663	1663	600
329	20231213	141500	175915124	1668	1668	1668	1668	0
330	20231213	141400	175915124	1668	1668	1668	1668	0
331	20231213	141300	175915124	1668	1668	1668	1668	0
332	20231213	141200	175915124	1668	1668	1668	1668	0
333	20231213	141100	175915124	1668	1668	1668	1668	0
334	20231213	141000	175915124	1668	1668	1668	1668	0
335	20231213	140900	175915124	1668	1668	1668	1668	0
336	20231213	140800	175915124	1668	1668	1668	1668	0
337	20231213	140700	175915124	1668	1668	1668	1668	0
338	20231213	140600	175915124	1668	1668	1668	1668	0
339	20231213	140500	175915124	1668	1668	1668	1668	0
340	20231213	140400	175915124	1668	1668	1668	1668	6
341	20231213	140300	175905116	1669	1669	1669	1669	0
342	20231213	140200	175905116	1669	1669	1669	1669	50
343	20231213	140100	175821666	1668	1668	1668	1668	0
344	20231213	140000	175821666	1668	1668	1668	1668	2
345	20231213	135900	175818330	1668	1668	1668	1668	1
346	20231213	135800	175816662	1667	1668	1668	1667	2312
347	20231213	135700	171962553	1672	1672	1672	1672	0
348	20231213	135600	171962553	1672	1670	1672	1670	200
349	20231213	135500	171628427	1667	1664	1667	1664	2736
350	20231213	135400	167068112	1661	1661	1661	1661	0
351	20231213	135300	167068112	1661	1661	1661	1661	3066
352	20231213	135200	161975486	1661	1661	1661	1661	0
353	20231213	135100	161975486	1661	1661	1661	1661	0
354	20231213	135000	161975486	1661	1661	1661	1661	0
355	20231213	134900	161975486	1661	1661	1661	1661	0
356	20231213	134800	161975486	1661	1661	1661	1661	984
357	20231213	134700	160341062	1666	1666	1666	1663	6007
358	20231213	134600	150348667	1666	1666	1666	1666	0
359	20231213	134500	150348667	1666	1666	1666	1666	0
360	20231213	134400	150348667	1666	1667	1667	1666	88
361	20231213	134300	150201983	1667	1667	1667	1667	0
362	20231213	134200	150201983	1667	1667	1667	1667	0
363	20231213	134100	150201983	1667	1667	1667	1667	0
364	20231213	134000	150201983	1667	1667	1667	1667	0
365	20231213	133900	150201983	1667	1667	1667	1667	0
366	20231213	133800	150201983	1667	1667	1667	1667	0
367	20231213	133700	150201983	1667	1665	1667	1665	11
368	20231213	133600	150183648	1666	1666	1666	1666	6
369	20231213	133500	150173652	1666	1666	1666	1666	12
370	20231213	133400	150153660	1667	1667	1667	1667	0
371	20231213	133300	150153660	1667	1667	1667	1667	0
372	20231213	133200	150153660	1667	1667	1667	1667	572
373	20231213	133100	149200136	1671	1671	1671	1671	10
374	20231213	133000	149183426	1667	1667	1667	1667	0
375	20231213	132900	149183426	1667	1667	1667	1667	0
376	20231213	132800	149183426	1667	1667	1667	1667	12
377	20231213	132700	149163422	1668	1669	1669	1667	107
378	20231213	132600	148984956	1670	1670	1670	1670	0
379	20231213	132500	148984956	1670	1670	1670	1670	0
380	20231213	132400	148984956	1670	1670	1670	1670	10
381	20231213	132300	148968256	1671	1670	1671	1670	42
382	20231213	132200	148898106	1670	1670	1670	1670	32
383	20231213	132100	148844666	1670	1671	1671	1670	524
384	20231213	132000	147969081	1672	1671	1672	1671	22
385	20231213	131900	147932309	1671	1672	1672	1671	136
386	20231213	131800	147704930	1672	1672	1672	1672	0
387	20231213	131700	147704930	1672	1672	1672	1672	0
388	20231213	131600	147704930	1672	1672	1672	1672	1
389	20231213	131500	147703258	1671	1671	1671	1671	13
390	20231213	131400	147681535	1672	1671	1672	1671	23
391	20231213	131300	147643092	1671	1671	1671	1671	131
392	20231213	131200	147424191	1671	1671	1671	1671	2
393	20231213	131100	147420849	1672	1672	1672	1672	0
394	20231213	131000	147420849	1672	1672	1672	1672	0
395	20231213	130900	147420849	1672	1672	1672	1672	12
396	20231213	130800	147400785	1672	1672	1672	1672	0
397	20231213	130700	147400785	1672	1672	1672	1672	0
398	20231213	130600	147400785	1672	1670	1672	1670	17
399	20231213	130500	147372375	1670	1671	1671	1670	11
400	20231213	130400	147353995	1671	1671	1671	1671	7
401	20231213	130300	147342298	1673	1673	1673	1673	32
402	20231213	130200	147288762	1673	1673	1673	1673	0
403	20231213	130100	147288762	1673	1673	1673	1673	0
404	20231213	130000	147288762	1673	1673	1673	1673	0
405	20231213	125900	147288762	1673	1673	1673	1673	0
406	20231213	125800	147288762	1673	1673	1673	1673	1
407	20231213	125700	147287089	1673	1673	1673	1673	0
408	20231213	125600	147287089	1673	1673	1673	1673	0
409	20231213	125500	147287089	1673	1673	1673	1673	0
410	20231213	125400	147287089	1673	1673	1673	1673	0
411	20231213	125300	147287089	1673	1673	1673	1673	0
412	20231213	125200	147287089	1673	1673	1673	1673	0
413	20231213	125100	147287089	1673	1673	1673	1673	0
414	20231213	125000	147287089	1673	1673	1673	1673	0
415	20231213	124900	147287089	1673	1673	1673	1673	0
416	20231213	124800	147287089	1673	1673	1673	1673	0
417	20231213	124700	147287089	1673	1673	1673	1673	0
418	20231213	124600	147287089	1673	1673	1673	1673	0
419	20231213	124500	147287089	1673	1673	1673	1673	0
420	20231213	124400	147287089	1673	1673	1673	1673	0
421	20231213	124300	147287089	1673	1673	1673	1673	0
422	20231213	124200	147287089	1673	1673	1673	1673	0
423	20231213	124100	147287089	1673	1673	1673	1673	0
424	20231213	124000	147287089	1673	1673	1673	1673	0
425	20231213	123900	147287089	1673	1673	1673	1673	10
426	20231213	123800	147270359	1670	1670	1670	1670	0
427	20231213	123700	147270359	1670	1670	1670	1670	0
428	20231213	123600	147270359	1670	1670	1670	1670	0
429	20231213	123500	147270359	1670	1670	1670	1670	0
430	20231213	123400	147270359	1670	1670	1670	1670	400
431	20231213	123300	146602359	1668	1668	1668	1668	0
432	20231213	123200	146602359	1668	1668	1668	1668	0
433	20231213	123100	146602359	1668	1668	1668	1668	0
434	20231213	123000	146602359	1668	1668	1668	1668	0
435	20231213	122900	146602359	1668	1668	1668	1668	0
436	20231213	122800	146602359	1668	1672	1672	1668	1088
437	20231213	122700	144786369	1672	1672	1672	1672	0
438	20231213	122600	144786369	1672	1672	1672	1672	0
439	20231213	122500	144786369	1672	1672	1672	1672	0
440	20231213	122400	144786369	1672	1672	1672	1672	0
441	20231213	122300	144786369	1672	1672	1672	1672	0
442	20231213	122200	144786369	1672	1672	1672	1672	0
443	20231213	122100	144786369	1672	1672	1672	1672	0
444	20231213	122000	144786369	1672	1672	1672	1672	0
445	20231213	121900	144786369	1672	1672	1672	1672	0
446	20231213	121800	144786369	1672	1672	1672	1672	1
447	20231213	121700	144784697	1671	1672	1672	1671	600
448	20231213	121600	143782074	1671	1671	1671	1671	0
449	20231213	121500	143782074	1671	1671	1671	1671	0
450	20231213	121400	143782074	1671	1671	1671	1671	0
451	20231213	121300	143782074	1671	1671	1671	1671	0
452	20231213	121200	143782074	1671	1672	1672	1671	500
453	20231213	121100	142946194	1671	1671	1671	1671	956
454	20231213	121000	141348718	1671	1675	1675	1671	1500
455	20231213	120900	138840815	1679	1679	1679	1679	0
456	20231213	120800	138840815	1679	1679	1679	1679	0
457	20231213	120700	138840815	1679	1679	1679	1679	0
458	20231213	120600	138840815	1679	1679	1679	1679	717
459	20231213	120500	137636972	1679	1679	1679	1679	0
460	20231213	120400	137636972	1679	1679	1679	1679	0
461	20231213	120300	137636972	1679	1679	1679	1679	0
462	20231213	120200	137636972	1679	1679	1679	1679	9
463	20231213	120100	137621861	1679	1679	1679	1679	0
464	20231213	120000	137621861	1679	1679	1679	1679	0
465	20231213	115900	137621861	1679	1679	1679	1679	0
466	20231213	115800	137621861	1679	1679	1679	1679	0
467	20231213	115700	137621861	1679	1679	1679	1679	0
468	20231213	115600	137621861	1679	1679	1679	1679	0
469	20231213	115500	137621861	1679	1679	1679	1679	600
470	20231213	115400	136614461	1680	1680	1680	1680	0
471	20231213	115300	136614461	1680	1680	1680	1680	222
472	20231213	115200	136241501	1681	1681	1681	1681	0
473	20231213	115100	136241501	1681	1681	1681	1681	0
474	20231213	115000	136241501	1681	1681	1681	1681	0
475	20231213	114900	136241501	1681	1681	1681	1681	0
476	20231213	114800	136241501	1681	1681	1681	1681	48
477	20231213	114700	136160813	1681	1680	1681	1680	105
478	20231213	114600	135984353	1679	1678	1679	1678	56
479	20231213	114500	135890332	1678	1678	1678	1678	2
480	20231213	114400	135886976	1678	1678	1678	1678	0
481	20231213	114300	135886976	1678	1678	1678	1678	108
482	20231213	114200	135705752	1677	1677	1677	1677	0
483	20231213	114100	135705752	1677	1677	1677	1677	0
484	20231213	114000	135705752	1677	1677	1677	1677	0
485	20231213	113900	135705752	1677	1677	1677	1677	0
486	20231213	113800	135705752	1677	1677	1677	1677	0
487	20231213	113700	135705752	1677	1677	1677	1677	60
488	20231213	113600	135605132	1677	1677	1677	1677	678
489	20231213	113500	134468126	1679	1679	1679	1679	0
490	20231213	113400	134468126	1679	1679	1679	1679	0
491	20231213	113300	134468126	1679	1679	1679	1679	0
492	20231213	113200	134468126	1679	1679	1679	1679	2
493	20231213	113100	134464768	1676	1676	1676	1676	0
494	20231213	113000	134464768	1676	1676	1676	1676	0
495	20231213	112900	134464768	1676	1676	1676	1676	0
496	20231213	112800	134464768	1676	1676	1676	1676	0
497	20231213	112700	134464768	1676	1676	1676	1676	0
498	20231213	112600	134464768	1676	1676	1676	1676	0
499	20231213	112500	134464768	1676	1676	1676	1676	1635
500	20231213	112400	131724508	1676	1679	1679	1676	865
501	20231213	112300	130272968	1682	1682	1682	1682	0
502	20231213	112200	130272968	1682	1682	1682	1682	496
503	20231213	112100	129438696	1682	1683	1683	1682	72
504	20231213	112000	129317524	1683	1683	1683	1683	4
505	20231213	111900	129310792	1685	1685	1685	1685	0
506	20231213	111800	129310792	1685	1685	1685	1685	358
507	20231213	111700	128707562	1683	1682	1683	1682	1028
508	20231213	111600	126978256	1680	1678	1680	1678	1402
509	20231213	111500	124623796	1678	1677	1678	1677	236
510	20231213	111400	124227824	1675	1675	1675	1675	0
511	20231213	111300	124227824	1675	1675	1675	1675	57
512	20231213	111200	124132349	1674	1674	1674	1674	0
513	20231213	111100	124132349	1674	1674	1674	1674	0
514	20231213	111000	124132349	1674	1674	1674	1674	0
515	20231213	110900	124132349	1674	1674	1674	1674	0
516	20231213	110800	124132349	1674	1674	1674	1674	0
517	20231213	110700	124132349	1674	1674	1674	1674	0
518	20231213	110600	124132349	1674	1674	1674	1674	0
519	20231213	110500	124132349	1674	1674	1674	1674	0
520	20231213	110400	124132349	1674	1675	1675	1674	29
521	20231213	110300	124083786	1674	1674	1674	1674	0
522	20231213	110200	124083786	1674	1676	1676	1674	83
523	20231213	110100	123944764	1676	1676	1676	1676	405
524	20231213	110000	123265984	1675	1675	1675	1675	0
525	20231213	105900	123265984	1675	1675	1675	1675	0
526	20231213	105800	123265984	1675	1675	1675	1675	20
527	20231213	105700	123232484	1680	1674	1680	1674	561
528	20231213	105600	122292749	1672	1672	1672	1672	0
529	20231213	105500	122292749	1672	1672	1672	1672	0
530	20231213	105400	122292749	1672	1672	1672	1672	0
531	20231213	105300	122292749	1672	1672	1672	1672	0
532	20231213	105200	122292749	1672	1672	1672	1672	0
533	20231213	105100	122292749	1672	1671	1672	1671	132
534	20231213	105000	122072106	1670	1670	1670	1670	0
535	20231213	104900	122072106	1670	1670	1670	1670	0
536	20231213	104800	122072106	1670	1670	1670	1670	0
537	20231213	104700	122072106	1670	1670	1670	1670	0
538	20231213	104600	122072106	1670	1670	1670	1670	332
539	20231213	104500	121517666	1669	1669	1669	1669	61
540	20231213	104400	121415857	1669	1668	1669	1668	145
541	20231213	104300	121173913	1668	1668	1668	1668	0
542	20231213	104200	121173913	1668	1668	1668	1668	4
543	20231213	104100	121167241	1667	1667	1667	1667	520
544	20231213	104000	120300401	1665	1665	1665	1665	0
545	20231213	103900	120300401	1665	1665	1665	1665	0
546	20231213	103800	120300401	1665	1665	1665	1665	347
547	20231213	103700	119722646	1664	1664	1664	1664	401
548	20231213	103600	119055382	1665	1665	1665	1665	7
549	20231213	103500	119043727	1664	1664	1664	1664	0
550	20231213	103400	119043727	1664	1664	1664	1664	0
551	20231213	103300	119043727	1664	1664	1664	1664	5
552	20231213	103200	119035407	1664	1664	1664	1664	196
553	20231213	103100	118709263	1663	1663	1663	1663	0
554	20231213	103000	118709263	1663	1663	1663	1663	0
555	20231213	102900	118709263	1663	1663	1663	1663	1
556	20231213	102800	118707600	1662	1662	1662	1662	29
557	20231213	102700	118659402	1662	1664	1664	1662	74
558	20231213	102600	118536326	1664	1662	1664	1662	309
559	20231213	102500	118022646	1662	1662	1662	1661	291
560	20231213	102400	117539035	1663	1663	1663	1663	0
561	20231213	102300	117539035	1663	1663	1663	1663	0
562	20231213	102200	117539035	1663	1661	1663	1661	292
563	20231213	102100	117053826	1656	1660	1660	1656	1783
564	20231213	102000	114096790	1660	1667	1667	1660	856
565	20231213	101900	112672474	1668	1668	1668	1668	110
566	20231213	101800	112488994	1670	1670	1670	1670	0
567	20231213	101700	112488994	1670	1670	1670	1670	4
568	20231213	101600	112482314	1668	1668	1668	1668	0
569	20231213	101500	112482314	1668	1668	1668	1668	0
570	20231213	101400	112482314	1668	1668	1668	1668	0
571	20231213	101300	112482314	1668	1668	1668	1668	0
572	20231213	101200	112482314	1668	1670	1670	1668	137
573	20231213	101100	112253528	1668	1668	1668	1668	0
574	20231213	101000	112253528	1668	1668	1668	1668	0
575	20231213	100900	112253528	1668	1668	1668	1668	1
576	20231213	100800	112251860	1668	1668	1668	1668	127
577	20231213	100700	112040024	1665	1665	1665	1665	0
578	20231213	100600	112040024	1665	1665	1665	1665	137
579	20231213	100500	111811919	1662	1662	1662	1662	0
580	20231213	100400	111811919	1662	1662	1662	1662	0
581	20231213	100300	111811919	1662	1662	1662	1662	0
582	20231213	100200	111811919	1662	1662	1662	1662	0
583	20231213	100100	111811919	1662	1663	1663	1662	77
584	20231213	100000	111683870	1662	1657	1662	1657	800
585	20231213	095900	110356155	1657	1666	1666	1640	3945
586	20231213	095800	103808727	1668	1665	1668	1665	2239
587	20231213	095700	100080075	1678	1668	1678	1668	2189
588	20231213	095600	96428813	1668	1688	1688	1668	5274
589	20231213	095500	87546899	1694	1698	1698	1694	70
590	20231213	095400	87428281	1698	1684	1704	1684	7969
591	20231213	095300	73928138	1684	1686	1686	1684	40
592	20231213	095200	73860758	1692	1689	1692	1689	77
593	20231213	095100	73730570	1685	1689	1689	1685	865
594	20231213	095000	72271869	1690	1689	1692	1689	506
595	20231213	094900	71416497	1688	1677	1688	1677	2828
596	20231213	094800	66654167	1676	1664	1677	1664	5915
597	20231213	094700	56798107	1670	1670	1670	1670	15069
598	20231213	094600	31632877	1670	1668	1670	1662	7099
599	20231213	094500	19817329	1669	1666	1669	1666	621
600	20231213	094400	18780940	1665	1660	1666	1660	2295
601	20231213	094300	14962722	1660	1660	1660	1660	823
602	20231213	094200	13596542	1660	1644	1660	1638	5415
603	20231213	094100	4628273	1645	1645	1645	1645	137
604	20231213	094000	4402908	1645	1638	1645	1638	1323
605	20231213	093900	2227771	1636	1636	1636	1636	40
606	20231213	093800	2162331	1636	1636	1636	1636	2
607	20231213	093700	2159059	1636	1636	1636	1636	5
608	20231213	093600	2150879	1636	1636	1636	1636	0
609	20231213	093500	2150879	1636	1636	1636	1636	10
610	20231213	093400	2134519	1638	1638	1638	1638	0
611	20231213	093300	2134519	1638	1638	1638	1638	13
612	20231213	093200	2113225	1635	1635	1635	1635	0
613	20231213	093100	2113225	1635	1635	1635	1635	27
614	20231213	093000	2069080	1635	1635	1635	1635	0
615	20231213	092900	2069080	1635	1635	1635	1635	0
616	20231213	092800	2069080	1635	1634	1635	1634	25
617	20231213	092700	2028207	1634	1634	1634	1634	67
618	20231213	092600	1918729	1634	1637	1637	1634	119
619	20231213	092500	1724111	1636	1636	1636	1636	20
620	20231213	092400	1691391	1641	1641	1641	1641	0
621	20231213	092300	1691391	1641	1641	1641	1641	0
622	20231213	092200	1691391	1641	1641	1641	1641	0
623	20231213	092100	1691391	1641	1641	1641	1641	1
624	20231213	092000	1689750	1641	1641	1641	1641	5
625	20231213	091900	1681545	1641	1641	1641	1641	6
626	20231213	091800	1671699	1639	1641	1642	1639	77
627	20231213	091700	1545443	1641	1642	1642	1641	46
628	20231213	091600	1469947	1643	1643	1643	1643	4
629	20231213	091500	1463375	1645	1645	1645	1645	0
630	20231213	091400	1463375	1645	1645	1645	1645	23
631	20231213	091300	1425540	1642	1642	1642	1642	10
632	20231213	091200	1409120	1642	1642	1642	1642	2
633	20231213	091100	1405836	1642	1642	1642	1642	2
634	20231213	091000	1402552	1642	1642	1642	1642	22
635	20231213	090900	1366428	1642	1642	1642	1642	11
636	20231213	090800	1348366	1640	1640	1640	1640	0
637	20231213	090700	1348366	1640	1640	1640	1640	6
638	20231213	090600	1338526	1640	1640	1640	1640	2
639	20231213	090500	1335246	1640	1629	1640	1629	141
640	20231213	090400	1105201	1613	1640	1655	1610	673
641	20231213	090300	11599	1657	1657	1657	1657	0
642	20231213	090200	11599	1657	1657	1657	1657	0
643	20231213	090100	11599	1657	1657	1657	1657	0
644	20231213	090000	11599	1657	1657	1657	1657	7