KissMeData/040610/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192200	47146123	1583	1583	1583	1583	699
3	20231213	192100	47146123	1583	1583	1583	1583	0
4	20231213	192000	47146123	1583	1583	1583	1583	0
5	20231213	191900	47146123	1583	1583	1583	1583	0
6	20231213	191800	47146123	1583	1583	1583	1583	0
7	20231213	191700	47146123	1583	1583	1583	1583	0
8	20231213	191600	47146123	1583	1583	1583	1583	0
9	20231213	191500	47146123	1583	1583	1583	1583	0
10	20231213	191400	47146123	1583	1583	1583	1583	0
11	20231213	191300	47146123	1583	1583	1583	1583	0
12	20231213	191200	47146123	1583	1583	1583	1583	0
13	20231213	191100	47146123	1583	1583	1583	1583	0
14	20231213	191000	47146123	1583	1583	1583	1583	0
15	20231213	190900	47146123	1583	1583	1583	1583	0
16	20231213	190800	47146123	1583	1583	1583	1583	0
17	20231213	190700	47146123	1583	1583	1583	1583	0
18	20231213	190600	47146123	1583	1583	1583	1583	0
19	20231213	190500	47146123	1583	1583	1583	1583	0
20	20231213	190400	47146123	1583	1583	1583	1583	0
21	20231213	190300	47146123	1583	1583	1583	1583	0
22	20231213	190200	47146123	1583	1583	1583	1583	0
23	20231213	190100	47146123	1583	1583	1583	1583	0
24	20231213	190000	47146123	1583	1583	1583	1583	0
25	20231213	185900	47146123	1583	1583	1583	1583	0
26	20231213	185800	47146123	1583	1583	1583	1583	0
27	20231213	185700	47146123	1583	1583	1583	1583	0
28	20231213	185600	47146123	1583	1583	1583	1583	0
29	20231213	185500	47146123	1583	1583	1583	1583	0
30	20231213	185400	47146123	1583	1583	1583	1583	0
31	20231213	185300	47146123	1583	1583	1583	1583	0
32	20231213	185200	47146123	1583	1583	1583	1583	699
33	20231213	185100	47146123	1583	1583	1583	1583	0
34	20231213	185000	47146123	1583	1583	1583	1583	0
35	20231213	184900	47146123	1583	1583	1583	1583	0
36	20231213	184800	47146123	1583	1583	1583	1583	0
37	20231213	184700	47146123	1583	1583	1583	1583	0
38	20231213	184600	47146123	1583	1583	1583	1583	0
39	20231213	184500	47146123	1583	1583	1583	1583	0
40	20231213	184400	47146123	1583	1583	1583	1583	0
41	20231213	184300	47146123	1583	1583	1583	1583	0
42	20231213	184200	47146123	1583	1583	1583	1583	0
43	20231213	184100	47146123	1583	1583	1583	1583	0
44	20231213	184000	47146123	1583	1583	1583	1583	0
45	20231213	183900	47146123	1583	1583	1583	1583	0
46	20231213	183800	47146123	1583	1583	1583	1583	0
47	20231213	183700	47146123	1583	1583	1583	1583	0
48	20231213	183600	47146123	1583	1583	1583	1583	0
49	20231213	183500	47146123	1583	1583	1583	1583	0
50	20231213	183400	47146123	1583	1583	1583	1583	0
51	20231213	183300	47146123	1583	1583	1583	1583	0
52	20231213	183200	47146123	1583	1583	1583	1583	0
53	20231213	183100	47146123	1583	1583	1583	1583	0
54	20231213	183000	47146123	1583	1583	1583	1583	0
55	20231213	182900	47146123	1583	1583	1583	1583	0
56	20231213	182800	47146123	1583	1583	1583	1583	0
57	20231213	182700	47146123	1583	1583	1583	1583	0
58	20231213	182600	47146123	1583	1583	1583	1583	0
59	20231213	182500	47146123	1583	1583	1583	1583	0
60	20231213	182400	47146123	1583	1583	1583	1583	0
61	20231213	182300	47146123	1583	1583	1583	1583	0
62	20231213	182200	47146123	1583	1583	1583	1583	699
63	20231213	182100	47146123	1583	1583	1583	1583	0
64	20231213	182000	47146123	1583	1583	1583	1583	0
65	20231213	181900	47146123	1583	1583	1583	1583	0
66	20231213	181800	47146123	1583	1583	1583	1583	0
67	20231213	181700	47146123	1583	1583	1583	1583	0
68	20231213	181600	47146123	1583	1583	1583	1583	0
69	20231213	181500	47146123	1583	1583	1583	1583	0
70	20231213	181400	47146123	1583	1583	1583	1583	0
71	20231213	181300	47146123	1583	1583	1583	1583	0
72	20231213	181200	47146123	1583	1583	1583	1583	0
73	20231213	181100	47146123	1583	1583	1583	1583	0
74	20231213	181000	47146123	1583	1583	1583	1583	0
75	20231213	180900	47146123	1583	1583	1583	1583	0
76	20231213	180800	47146123	1583	1583	1583	1583	0
77	20231213	180700	47146123	1583	1583	1583	1583	0
78	20231213	180600	47146123	1583	1583	1583	1583	0
79	20231213	180500	47146123	1583	1583	1583	1583	0
80	20231213	180400	47146123	1583	1583	1583	1583	0
81	20231213	180300	47146123	1583	1583	1583	1583	0
82	20231213	180200	47146123	1583	1583	1583	1583	0
83	20231213	180100	47146123	1583	1583	1583	1583	0
84	20231213	180000	47146123	1583	1583	1583	1583	0
85	20231213	175900	47146123	1583	1583	1583	1583	0
86	20231213	175800	47146123	1583	1583	1583	1583	0
87	20231213	175700	47146123	1583	1583	1583	1583	0
88	20231213	175600	47146123	1583	1583	1583	1583	0
89	20231213	175500	47146123	1583	1583	1583	1583	0
90	20231213	175400	47146123	1583	1583	1583	1583	0
91	20231213	175300	47146123	1583	1583	1583	1583	0
92	20231213	175200	47146123	1583	1583	1583	1583	699
93	20231213	175100	47146123	1583	1583	1583	1583	0
94	20231213	175000	47146123	1583	1583	1583	1583	0
95	20231213	174900	47146123	1583	1583	1583	1583	0
96	20231213	174800	47146123	1583	1583	1583	1583	0
97	20231213	174700	47146123	1583	1583	1583	1583	0
98	20231213	174600	47146123	1583	1583	1583	1583	0
99	20231213	174500	47146123	1583	1583	1583	1583	0
100	20231213	174400	47146123	1583	1583	1583	1583	0
101	20231213	174300	47146123	1583	1583	1583	1583	0
102	20231213	174200	47146123	1583	1583	1583	1583	0
103	20231213	174100	47146123	1583	1583	1583	1583	0
104	20231213	174000	47146123	1583	1583	1583	1583	0
105	20231213	173900	47146123	1583	1583	1583	1583	0
106	20231213	173800	47146123	1583	1583	1583	1583	0
107	20231213	173700	47146123	1583	1583	1583	1583	0
108	20231213	173600	47146123	1583	1583	1583	1583	0
109	20231213	173500	47146123	1583	1583	1583	1583	0
110	20231213	173400	47146123	1583	1583	1583	1583	0
111	20231213	173300	47146123	1583	1583	1583	1583	0
112	20231213	173200	47146123	1583	1583	1583	1583	0
113	20231213	173100	47146123	1583	1583	1583	1583	0
114	20231213	173000	47146123	1583	1583	1583	1583	0
115	20231213	172900	47146123	1583	1583	1583	1583	0
116	20231213	172800	47146123	1583	1583	1583	1583	0
117	20231213	172700	47146123	1583	1583	1583	1583	0
118	20231213	172600	47146123	1583	1583	1583	1583	0
119	20231213	172500	47146123	1583	1583	1583	1583	0
120	20231213	172400	47146123	1583	1583	1583	1583	0
121	20231213	172300	47146123	1583	1583	1583	1583	0
122	20231213	172200	47146123	1583	1583	1583	1583	699
123	20231213	172100	47146123	1583	1583	1583	1583	0
124	20231213	172000	47146123	1583	1583	1583	1583	0
125	20231213	171900	47146123	1583	1583	1583	1583	0
126	20231213	171800	47146123	1583	1583	1583	1583	0
127	20231213	171700	47146123	1583	1583	1583	1583	0
128	20231213	171600	47146123	1583	1583	1583	1583	0
129	20231213	171500	47146123	1583	1583	1583	1583	0
130	20231213	171400	47146123	1583	1583	1583	1583	0
131	20231213	171300	47146123	1583	1583	1583	1583	0
132	20231213	171200	47146123	1583	1583	1583	1583	0
133	20231213	171100	47146123	1583	1583	1583	1583	0
134	20231213	171000	47146123	1583	1583	1583	1583	0
135	20231213	170900	47146123	1583	1583	1583	1583	0
136	20231213	170800	47146123	1583	1583	1583	1583	0
137	20231213	170700	47146123	1583	1583	1583	1583	0
138	20231213	170600	47146123	1583	1583	1583	1583	0
139	20231213	170500	47146123	1583	1583	1583	1583	0
140	20231213	170400	47146123	1583	1583	1583	1583	0
141	20231213	170300	47146123	1583	1583	1583	1583	0
142	20231213	170200	47146123	1583	1583	1583	1583	0
143	20231213	170100	47146123	1583	1583	1583	1583	0
144	20231213	170000	47146123	1583	1583	1583	1583	0
145	20231213	165900	47146123	1583	1583	1583	1583	0
146	20231213	165800	47146123	1583	1583	1583	1583	0
147	20231213	165700	47146123	1583	1583	1583	1583	0
148	20231213	165600	47146123	1583	1583	1583	1583	0
149	20231213	165500	47146123	1583	1583	1583	1583	0
150	20231213	165400	47146123	1583	1583	1583	1583	0
151	20231213	165300	47146123	1583	1583	1583	1583	0
152	20231213	165200	47146123	1583	1583	1583	1583	699
153	20231213	165100	47146123	1583	1583	1583	1583	0
154	20231213	165000	47146123	1583	1583	1583	1583	0
155	20231213	164900	47146123	1583	1583	1583	1583	0
156	20231213	164800	47146123	1583	1583	1583	1583	0
157	20231213	164700	47146123	1583	1583	1583	1583	0
158	20231213	164600	47146123	1583	1583	1583	1583	0
159	20231213	164500	47146123	1583	1583	1583	1583	0
160	20231213	164400	47146123	1583	1583	1583	1583	0
161	20231213	164300	47146123	1583	1583	1583	1583	0
162	20231213	164200	47146123	1583	1583	1583	1583	0
163	20231213	164100	47146123	1583	1583	1583	1583	0
164	20231213	164000	47146123	1583	1583	1583	1583	0
165	20231213	163900	47146123	1583	1583	1583	1583	0
166	20231213	163800	47146123	1583	1583	1583	1583	0
167	20231213	163700	47146123	1583	1583	1583	1583	0
168	20231213	163600	47146123	1583	1583	1583	1583	0
169	20231213	163500	47146123	1583	1583	1583	1583	0
170	20231213	163400	47146123	1583	1583	1583	1583	0
171	20231213	163300	47146123	1583	1583	1583	1583	0
172	20231213	163200	47146123	1583	1583	1583	1583	0
173	20231213	163100	47146123	1583	1583	1583	1583	0
174	20231213	163000	47146123	1583	1583	1583	1583	0
175	20231213	162900	47146123	1583	1583	1583	1583	0
176	20231213	162800	47146123	1583	1583	1583	1583	0
177	20231213	162700	47146123	1583	1583	1583	1583	0
178	20231213	162600	47146123	1583	1583	1583	1583	0
179	20231213	162500	47146123	1583	1583	1583	1583	0
180	20231213	162400	47146123	1583	1583	1583	1583	0
181	20231213	162300	47146123	1583	1583	1583	1583	0
182	20231213	162200	47146123	1583	1583	1583	1583	699
183	20231213	162100	47146123	1583	1583	1583	1583	0
184	20231213	162000	47146123	1583	1583	1583	1583	0
185	20231213	161900	47146123	1583	1583	1583	1583	0
186	20231213	161800	47146123	1583	1583	1583	1583	0
187	20231213	161700	47146123	1583	1583	1583	1583	0
188	20231213	161600	47146123	1583	1583	1583	1583	0
189	20231213	161500	47146123	1583	1583	1583	1583	0
190	20231213	161400	47146123	1583	1583	1583	1583	0
191	20231213	161300	47146123	1583	1583	1583	1583	0
192	20231213	161200	47146123	1583	1583	1583	1583	0
193	20231213	161100	47146123	1583	1583	1583	1583	0
194	20231213	161000	47146123	1583	1583	1583	1583	0
195	20231213	160900	47146123	1583	1583	1583	1583	0
196	20231213	160800	47146123	1583	1583	1583	1583	0
197	20231213	160700	47146123	1583	1583	1583	1583	0
198	20231213	160600	47146123	1583	1583	1583	1583	0
199	20231213	160500	47146123	1583	1583	1583	1583	0
200	20231213	160400	47146123	1583	1583	1583	1583	0
201	20231213	160300	47146123	1583	1583	1583	1583	0
202	20231213	160200	47146123	1583	1583	1583	1583	0
203	20231213	160100	47146123	1583	1583	1583	1583	0
204	20231213	160000	47146123	1583	1583	1583	1583	0
205	20231213	155900	47146123	1583	1583	1583	1583	0
206	20231213	155800	47146123	1583	1583	1583	1583	0
207	20231213	155700	47146123	1583	1583	1583	1583	0
208	20231213	155600	47146123	1583	1583	1583	1583	0
209	20231213	155500	47146123	1583	1583	1583	1583	0
210	20231213	155400	47146123	1583	1583	1583	1583	0
211	20231213	155300	47146123	1583	1583	1583	1583	0
212	20231213	155200	47146123	1583	1583	1583	1583	699
213	20231213	155100	47146123	1583	1583	1583	1583	0
214	20231213	155000	47146123	1583	1583	1583	1583	0
215	20231213	154900	47146123	1583	1583	1583	1583	0
216	20231213	154800	47146123	1583	1583	1583	1583	0
217	20231213	154700	47146123	1583	1583	1583	1583	0
218	20231213	154600	47146123	1583	1583	1583	1583	0
219	20231213	154500	47146123	1583	1583	1583	1583	0
220	20231213	154400	47146123	1583	1583	1583	1583	0
221	20231213	154300	47146123	1583	1583	1583	1583	0
222	20231213	154200	47146123	1583	1583	1583	1583	0
223	20231213	154100	47146123	1583	1583	1583	1583	0
224	20231213	154000	47146123	1583	1583	1583	1583	0
225	20231213	153900	47146123	1583	1583	1583	1583	0
226	20231213	153800	47146123	1583	1583	1583	1583	0
227	20231213	153700	47146123	1583	1583	1583	1583	0
228	20231213	153600	47146123	1583	1583	1583	1583	0
229	20231213	153500	47146123	1583	1583	1583	1583	0
230	20231213	153400	47146123	1583	1583	1583	1583	0
231	20231213	153300	47146123	1583	1583	1583	1583	0
232	20231213	153200	47146123	1583	1583	1583	1583	0
233	20231213	153100	47146123	1583	1583	1583	1583	0
234	20231213	153000	47146123	1583	1583	1583	1583	699
235	20231213	152900	46039606	1582	1582	1582	1582	0
236	20231213	152800	46039606	1582	1582	1582	1582	0
237	20231213	152700	46039606	1582	1582	1582	1582	0
238	20231213	152600	46039606	1582	1582	1582	1582	0
239	20231213	152500	46039606	1582	1582	1582	1582	0
240	20231213	152400	46039606	1582	1582	1582	1582	0
241	20231213	152300	46039606	1582	1582	1582	1582	0
242	20231213	152200	46039606	1582	1582	1582	1582	0
243	20231213	152100	46039606	1582	1582	1582	1582	0
244	20231213	152000	46039606	1582	1582	1582	1582	0
245	20231213	151900	46039606	1582	1582	1582	1582	0
246	20231213	151800	46039606	1582	1582	1582	1582	1
247	20231213	151700	46038024	1582	1582	1582	1582	1
248	20231213	151600	46036442	1581	1581	1581	1581	0
249	20231213	151500	46036442	1581	1581	1581	1581	20
250	20231213	151400	46004822	1582	1582	1582	1582	0
251	20231213	151300	46004822	1582	1582	1582	1582	0
252	20231213	151200	46004822	1582	1582	1582	1582	20
253	20231213	151100	45973182	1581	1581	1581	1581	1
254	20231213	151000	45971601	1582	1582	1582	1582	0
255	20231213	150900	45971601	1582	1582	1582	1582	30
256	20231213	150800	45924141	1581	1581	1581	1581	221
257	20231213	150700	45574740	1580	1580	1580	1580	0
258	20231213	150600	45574740	1580	1580	1580	1580	0
259	20231213	150500	45574740	1580	1580	1580	1580	2
260	20231213	150400	45571580	1581	1581	1581	1581	0
261	20231213	150300	45571580	1581	1581	1581	1581	18
262	20231213	150200	45543122	1580	1580	1580	1580	0
263	20231213	150100	45543122	1580	1580	1580	1580	0
264	20231213	150000	45543122	1580	1580	1580	1580	791
265	20231213	145900	44293342	1580	1581	1581	1580	6
266	20231213	145800	44283857	1580	1580	1580	1580	0
267	20231213	145700	44283857	1580	1581	1581	1580	897
268	20231213	145600	42865701	1581	1581	1581	1581	0
269	20231213	145500	42865701	1581	1581	1581	1581	110
270	20231213	145400	42691791	1580	1580	1580	1580	0
271	20231213	145300	42691791	1580	1580	1580	1580	0
272	20231213	145200	42691791	1580	1580	1580	1580	0
273	20231213	145100	42691791	1580	1580	1580	1580	0
274	20231213	145000	42691791	1580	1580	1580	1580	0
275	20231213	144900	42691791	1580	1581	1584	1580	1075
276	20231213	144800	40991918	1582	1583	1583	1582	1621
277	20231213	144700	38427476	1583	1583	1583	1583	0
278	20231213	144600	38427476	1583	1583	1583	1583	0
279	20231213	144500	38427476	1583	1583	1583	1583	2
280	20231213	144400	38424310	1586	1586	1586	1586	0
281	20231213	144300	38424310	1586	1586	1586	1586	0
282	20231213	144200	38424310	1586	1586	1586	1586	0
283	20231213	144100	38424310	1586	1586	1586	1586	0
284	20231213	144000	38424310	1586	1583	1586	1583	786
285	20231213	143900	37180069	1585	1585	1585	1585	0
286	20231213	143800	37180069	1585	1585	1585	1585	31
287	20231213	143700	37130934	1586	1586	1586	1586	0
288	20231213	143600	37130934	1586	1586	1586	1586	0
289	20231213	143500	37130934	1586	1586	1586	1586	0
290	20231213	143400	37130934	1586	1586	1586	1586	0
291	20231213	143300	37130934	1586	1585	1586	1585	101
292	20231213	143200	36970848	1586	1586	1586	1586	0
293	20231213	143100	36970848	1586	1586	1586	1586	0
294	20231213	143000	36970848	1586	1586	1586	1586	0
295	20231213	142900	36970848	1586	1586	1586	1586	0
296	20231213	142800	36970848	1586	1586	1586	1586	5
297	20231213	142700	36962918	1586	1586	1586	1586	0
298	20231213	142600	36962918	1586	1586	1586	1586	0
299	20231213	142500	36962918	1586	1586	1586	1586	0
300	20231213	142400	36962918	1586	1586	1586	1586	0
301	20231213	142300	36962918	1586	1586	1586	1586	0
302	20231213	142200	36962918	1586	1586	1586	1586	0
303	20231213	142100	36962918	1586	1586	1586	1586	0
304	20231213	142000	36962918	1586	1586	1586	1586	0
305	20231213	141900	36962918	1586	1586	1586	1586	0
306	20231213	141800	36962918	1586	1586	1586	1586	0
307	20231213	141700	36962918	1586	1586	1586	1586	1
308	20231213	141600	36961332	1586	1586	1586	1586	158
309	20231213	141500	36710744	1585	1585	1585	1585	108
310	20231213	141400	36539564	1586	1586	1586	1586	0
311	20231213	141300	36539564	1586	1586	1586	1586	0
312	20231213	141200	36539564	1586	1586	1586	1586	0
313	20231213	141100	36539564	1586	1586	1586	1586	0
314	20231213	141000	36539564	1586	1586	1586	1586	0
315	20231213	140900	36539564	1586	1585	1586	1585	267
316	20231213	140800	36116363	1585	1585	1585	1585	0
317	20231213	140700	36116363	1585	1585	1585	1585	0
318	20231213	140600	36116363	1585	1585	1585	1585	0
319	20231213	140500	36116363	1585	1585	1585	1585	0
320	20231213	140400	36116363	1585	1585	1585	1585	0
321	20231213	140300	36116363	1585	1585	1585	1585	0
322	20231213	140200	36116363	1585	1585	1585	1585	0
323	20231213	140100	36116363	1585	1585	1585	1585	6
324	20231213	140000	36106853	1583	1583	1583	1583	0
325	20231213	135900	36106853	1583	1583	1583	1583	2873
326	20231213	135800	31558894	1585	1585	1585	1585	0
327	20231213	135700	31558894	1585	1585	1585	1585	0
328	20231213	135600	31558894	1585	1585	1585	1585	0
329	20231213	135500	31558894	1585	1585	1585	1585	0
330	20231213	135400	31558894	1585	1585	1585	1585	0
331	20231213	135300	31558894	1585	1585	1585	1585	1
332	20231213	135200	31557309	1583	1583	1583	1583	0
333	20231213	135100	31557309	1583	1583	1583	1583	0
334	20231213	135000	31557309	1583	1583	1583	1583	0
335	20231213	134900	31557309	1583	1583	1583	1583	0
336	20231213	134800	31557309	1583	1583	1583	1583	0
337	20231213	134700	31557309	1583	1584	1584	1583	1163
338	20231213	134600	29715980	1583	1583	1583	1583	0
339	20231213	134500	29715980	1583	1583	1583	1583	0
340	20231213	134400	29715980	1583	1583	1583	1583	0
341	20231213	134300	29715980	1583	1583	1583	1583	0
342	20231213	134200	29715980	1583	1583	1583	1583	0
343	20231213	134100	29715980	1583	1583	1583	1583	0
344	20231213	134000	29715980	1583	1583	1583	1583	0
345	20231213	133900	29715980	1583	1583	1583	1583	0
346	20231213	133800	29715980	1583	1583	1583	1583	0
347	20231213	133700	29715980	1583	1583	1583	1583	0
348	20231213	133600	29715980	1583	1583	1583	1583	0
349	20231213	133500	29715980	1583	1583	1583	1583	0
350	20231213	133400	29715980	1583	1583	1583	1583	0
351	20231213	133300	29715980	1583	1583	1583	1583	0
352	20231213	133200	29715980	1583	1583	1583	1583	0
353	20231213	133100	29715980	1583	1583	1583	1583	0
354	20231213	133000	29715980	1583	1583	1583	1583	0
355	20231213	132900	29715980	1583	1583	1583	1583	0
356	20231213	132800	29715980	1583	1583	1583	1583	0
357	20231213	132700	29715980	1583	1583	1583	1583	0
358	20231213	132600	29715980	1583	1583	1583	1583	0
359	20231213	132500	29715980	1583	1583	1583	1583	0
360	20231213	132400	29715980	1583	1583	1583	1583	1
361	20231213	132300	29714397	1584	1584	1584	1584	162
362	20231213	132200	29457789	1583	1583	1583	1583	0
363	20231213	132100	29457789	1583	1583	1583	1583	0
364	20231213	132000	29457789	1583	1583	1583	1583	6
365	20231213	131900	29448291	1583	1583	1583	1583	0
366	20231213	131800	29448291	1583	1583	1583	1583	0
367	20231213	131700	29448291	1583	1583	1583	1583	0
368	20231213	131600	29448291	1583	1585	1585	1583	5000
369	20231213	131500	21528807	1585	1585	1585	1585	0
370	20231213	131400	21528807	1585	1585	1585	1585	0
371	20231213	131300	21528807	1585	1585	1585	1585	0
372	20231213	131200	21528807	1585	1585	1585	1585	0
373	20231213	131100	21528807	1585	1585	1585	1585	0
374	20231213	131000	21528807	1585	1585	1585	1585	0
375	20231213	130900	21528807	1585	1585	1585	1585	0
376	20231213	130800	21528807	1585	1586	1586	1585	15
377	20231213	130700	21505018	1586	1586	1586	1586	0
378	20231213	130600	21505018	1586	1586	1586	1586	0
379	20231213	130500	21505018	1586	1586	1586	1586	0
380	20231213	130400	21505018	1586	1586	1586	1586	0
381	20231213	130300	21505018	1586	1586	1586	1586	11
382	20231213	130200	21487572	1586	1586	1586	1586	5
383	20231213	130100	21479642	1592	1592	1592	1592	3
384	20231213	130000	21474866	1585	1585	1585	1585	0
385	20231213	125900	21474866	1585	1591	1591	1585	808
386	20231213	125800	20192450	1592	1592	1592	1592	125
387	20231213	125700	19993450	1591	1592	1592	1591	144
388	20231213	125600	19764321	1591	1591	1591	1591	0
389	20231213	125500	19764321	1591	1591	1591	1591	0
390	20231213	125400	19764321	1591	1591	1591	1591	0
391	20231213	125300	19764321	1591	1591	1591	1591	0
392	20231213	125200	19764321	1591	1591	1591	1591	0
393	20231213	125100	19764321	1591	1591	1591	1591	0
394	20231213	125000	19764321	1591	1591	1591	1591	0
395	20231213	124900	19764321	1591	1591	1591	1591	0
396	20231213	124800	19764321	1591	1591	1591	1591	0
397	20231213	124700	19764321	1591	1591	1591	1591	0
398	20231213	124600	19764321	1591	1591	1591	1591	0
399	20231213	124500	19764321	1591	1591	1591	1591	0
400	20231213	124400	19764321	1591	1591	1591	1591	0
401	20231213	124300	19764321	1591	1591	1591	1591	0
402	20231213	124200	19764321	1591	1591	1591	1591	0
403	20231213	124100	19764321	1591	1591	1591	1591	0
404	20231213	124000	19764321	1591	1591	1591	1591	0
405	20231213	123900	19764321	1591	1591	1591	1591	0
406	20231213	123800	19764321	1591	1591	1591	1591	0
407	20231213	123700	19764321	1591	1591	1591	1591	0
408	20231213	123600	19764321	1591	1591	1591	1591	0
409	20231213	123500	19764321	1591	1591	1591	1591	0
410	20231213	123400	19764321	1591	1591	1591	1591	0
411	20231213	123300	19764321	1591	1591	1591	1591	0
412	20231213	123200	19764321	1591	1591	1591	1591	0
413	20231213	123100	19764321	1591	1591	1591	1591	0
414	20231213	123000	19764321	1591	1591	1591	1591	0
415	20231213	122900	19764321	1591	1591	1591	1591	0
416	20231213	122800	19764321	1591	1591	1591	1591	0
417	20231213	122700	19764321	1591	1591	1591	1591	0
418	20231213	122600	19764321	1591	1591	1591	1591	0
419	20231213	122500	19764321	1591	1591	1591	1591	0
420	20231213	122400	19764321	1591	1591	1591	1591	0
421	20231213	122300	19764321	1591	1591	1591	1591	0
422	20231213	122200	19764321	1591	1591	1591	1591	0
423	20231213	122100	19764321	1591	1591	1591	1591	0
424	20231213	122000	19764321	1591	1591	1591	1591	0
425	20231213	121900	19764321	1591	1591	1591	1591	150
426	20231213	121800	19525671	1589	1589	1589	1589	0
427	20231213	121700	19525671	1589	1589	1589	1589	0
428	20231213	121600	19525671	1589	1589	1589	1589	0
429	20231213	121500	19525671	1589	1589	1589	1589	0
430	20231213	121400	19525671	1589	1589	1589	1589	0
431	20231213	121300	19525671	1589	1589	1589	1589	0
432	20231213	121200	19525671	1589	1589	1589	1589	0
433	20231213	121100	19525671	1589	1589	1589	1589	0
434	20231213	121000	19525671	1589	1589	1589	1589	0
435	20231213	120900	19525671	1589	1589	1589	1589	0
436	20231213	120800	19525671	1589	1589	1589	1589	0
437	20231213	120700	19525671	1589	1589	1589	1589	0
438	20231213	120600	19525671	1589	1596	1596	1589	4
439	20231213	120500	19519294	1589	1589	1589	1589	0
440	20231213	120400	19519294	1589	1589	1589	1589	0
441	20231213	120300	19519294	1589	1589	1589	1589	0
442	20231213	120200	19519294	1589	1589	1589	1589	0
443	20231213	120100	19519294	1589	1590	1590	1589	5
444	20231213	120000	19511345	1589	1589	1589	1589	0
445	20231213	115900	19511345	1589	1589	1589	1589	0
446	20231213	115800	19511345	1589	1589	1589	1589	0
447	20231213	115700	19511345	1589	1589	1589	1589	0
448	20231213	115600	19511345	1589	1589	1589	1589	0
449	20231213	115500	19511345	1589	1589	1589	1589	0
450	20231213	115400	19511345	1589	1589	1589	1589	0
451	20231213	115300	19511345	1589	1589	1589	1589	0
452	20231213	115200	19511345	1589	1589	1589	1589	0
453	20231213	115100	19511345	1589	1589	1589	1589	0
454	20231213	115000	19511345	1589	1589	1589	1589	0
455	20231213	114900	19511345	1589	1589	1589	1589	0
456	20231213	114800	19511345	1589	1589	1589	1589	0
457	20231213	114700	19511345	1589	1589	1589	1589	1
458	20231213	114600	19509756	1590	1590	1590	1590	0
459	20231213	114500	19509756	1590	1590	1590	1590	0
460	20231213	114400	19509756	1590	1593	1593	1590	7
461	20231213	114300	19498611	1593	1593	1593	1593	0
462	20231213	114200	19498611	1593	1593	1593	1593	3
463	20231213	114100	19493832	1593	1593	1593	1593	4
464	20231213	114000	19487460	1596	1591	1596	1591	499
465	20231213	113900	18692550	1592	1592	1592	1592	0
466	20231213	113800	18692550	1592	1593	1593	1592	10
467	20231213	113700	18676624	1593	1593	1593	1593	2
468	20231213	113600	18673438	1584	1585	1585	1584	3
469	20231213	113500	18668684	1584	1584	1584	1584	0
470	20231213	113400	18668684	1584	1584	1584	1584	0
471	20231213	113300	18668684	1584	1584	1584	1584	0
472	20231213	113200	18668684	1584	1584	1584	1584	0
473	20231213	113100	18668684	1584	1584	1584	1584	0
474	20231213	113000	18668684	1584	1584	1584	1584	0
475	20231213	112900	18668684	1584	1584	1584	1584	0
476	20231213	112800	18668684	1584	1584	1584	1584	0
477	20231213	112700	18668684	1584	1584	1584	1584	0
478	20231213	112600	18668684	1584	1584	1584	1584	0
479	20231213	112500	18668684	1584	1584	1584	1584	0
480	20231213	112400	18668684	1584	1584	1584	1584	0
481	20231213	112300	18668684	1584	1584	1584	1584	0
482	20231213	112200	18668684	1584	1584	1584	1584	0
483	20231213	112100	18668684	1584	1584	1584	1584	0
484	20231213	112000	18668684	1584	1584	1584	1584	0
485	20231213	111900	18668684	1584	1584	1584	1584	2
486	20231213	111800	18665516	1584	1584	1584	1584	0
487	20231213	111700	18665516	1584	1584	1584	1584	0
488	20231213	111600	18665516	1584	1584	1584	1584	0
489	20231213	111500	18665516	1584	1584	1584	1584	0
490	20231213	111400	18665516	1584	1584	1584	1584	0
491	20231213	111300	18665516	1584	1584	1584	1584	0
492	20231213	111200	18665516	1584	1584	1584	1584	0
493	20231213	111100	18665516	1584	1584	1584	1584	0
494	20231213	111000	18665516	1584	1584	1584	1584	0
495	20231213	110900	18665516	1584	1584	1584	1584	0
496	20231213	110800	18665516	1584	1584	1584	1584	2
497	20231213	110700	18662348	1584	1584	1584	1584	1
498	20231213	110600	18660764	1586	1586	1586	1586	120
499	20231213	110500	18470444	1583	1585	1585	1583	3038
500	20231213	110400	13656411	1586	1586	1586	1586	0
501	20231213	110300	13656411	1586	1586	1586	1586	380
502	20231213	110200	13053731	1586	1586	1586	1586	57
503	20231213	110100	12963329	1586	1587	1587	1586	312
504	20231213	110000	12468195	1587	1587	1587	1587	0
505	20231213	105900	12468195	1587	1587	1587	1587	0
506	20231213	105800	12468195	1587	1587	1587	1587	0
507	20231213	105700	12468195	1587	1587	1587	1587	0
508	20231213	105600	12468195	1587	1587	1587	1587	0
509	20231213	105500	12468195	1587	1587	1587	1587	0
510	20231213	105400	12468195	1587	1587	1587	1587	0
511	20231213	105300	12468195	1587	1587	1587	1587	79
512	20231213	105200	12342822	1587	1587	1587	1587	0
513	20231213	105100	12342822	1587	1587	1587	1587	0
514	20231213	105000	12342822	1587	1587	1587	1587	0
515	20231213	104900	12342822	1587	1587	1587	1587	0
516	20231213	104800	12342822	1587	1587	1587	1587	0
517	20231213	104700	12342822	1587	1587	1587	1587	383
518	20231213	104600	11735001	1587	1587	1587	1587	62
519	20231213	104500	11636607	1587	1587	1587	1587	9
520	20231213	104400	11622324	1588	1588	1588	1588	0
521	20231213	104300	11622324	1588	1588	1588	1588	0
522	20231213	104200	11622324	1588	1588	1588	1588	0
523	20231213	104100	11622324	1588	1588	1588	1588	0
524	20231213	104000	11622324	1588	1588	1588	1588	15
525	20231213	103900	11598504	1587	1587	1587	1587	0
526	20231213	103800	11598504	1587	1588	1588	1587	89
527	20231213	103700	11457173	1587	1587	1587	1587	0
528	20231213	103600	11457173	1587	1587	1587	1587	0
529	20231213	103500	11457173	1587	1587	1587	1587	0
530	20231213	103400	11457173	1587	1587	1587	1587	0
531	20231213	103300	11457173	1587	1587	1587	1587	0
532	20231213	103200	11457173	1587	1587	1587	1587	0
533	20231213	103100	11457173	1587	1587	1587	1587	0
534	20231213	103000	11457173	1587	1587	1587	1587	0
535	20231213	102900	11457173	1587	1587	1587	1587	0
536	20231213	102800	11457173	1587	1587	1587	1587	0
537	20231213	102700	11457173	1587	1587	1587	1587	0
538	20231213	102600	11457173	1587	1587	1587	1587	0
539	20231213	102500	11457173	1587	1587	1587	1587	0
540	20231213	102400	11457173	1587	1587	1587	1587	0
541	20231213	102300	11457173	1587	1587	1587	1587	0
542	20231213	102200	11457173	1587	1587	1587	1587	0
543	20231213	102100	11457173	1587	1587	1587	1587	0
544	20231213	102000	11457173	1587	1587	1587	1587	1
545	20231213	101900	11455586	1595	1595	1595	1595	0
546	20231213	101800	11455586	1595	1595	1595	1595	0
547	20231213	101700	11455586	1595	1595	1595	1595	0
548	20231213	101600	11455586	1595	1595	1595	1595	0
549	20231213	101500	11455586	1595	1595	1595	1595	1
550	20231213	101400	11453991	1596	1596	1596	1596	0
551	20231213	101300	11453991	1596	1596	1596	1596	0
552	20231213	101200	11453991	1596	1596	1596	1596	0
553	20231213	101100	11453991	1596	1596	1596	1596	0
554	20231213	101000	11453991	1596	1596	1596	1596	0
555	20231213	100900	11453991	1596	1596	1596	1596	0
556	20231213	100800	11453991	1596	1596	1596	1596	0
557	20231213	100700	11453991	1596	1596	1596	1596	0
558	20231213	100600	11453991	1596	1596	1596	1596	0
559	20231213	100500	11453991	1596	1596	1596	1596	0
560	20231213	100400	11453991	1596	1596	1596	1596	0
561	20231213	100300	11453991	1596	1596	1596	1596	0
562	20231213	100200	11453991	1596	1596	1596	1596	0
563	20231213	100100	11453991	1596	1596	1596	1596	0
564	20231213	100000	11453991	1596	1596	1596	1596	0
565	20231213	095900	11453991	1596	1596	1596	1596	0
566	20231213	095800	11453991	1596	1596	1596	1596	0
567	20231213	095700	11453991	1596	1596	1596	1596	0
568	20231213	095600	11453991	1596	1596	1596	1596	1
569	20231213	095500	11452395	1588	1588	1588	1588	285
570	20231213	095400	10999815	1588	1588	1588	1588	0
571	20231213	095300	10999815	1588	1591	1591	1588	50
572	20231213	095200	10920378	1598	1598	1598	1598	0
573	20231213	095100	10920378	1598	1598	1598	1598	0
574	20231213	095000	10920378	1598	1598	1598	1598	0
575	20231213	094900	10920378	1598	1592	1598	1592	78
576	20231213	094800	10796196	1599	1599	1599	1599	1
577	20231213	094700	10794597	1592	1592	1592	1592	94
578	20231213	094600	10644949	1599	1599	1599	1599	500
579	20231213	094500	9845449	1599	1599	1599	1599	1
580	20231213	094400	9843850	1600	1600	1600	1600	0
581	20231213	094300	9843850	1600	1600	1600	1600	1
582	20231213	094200	9842250	1601	1601	1601	1601	5
583	20231213	094100	9834245	1601	1601	1601	1601	0
584	20231213	094000	9834245	1601	1601	1601	1601	0
585	20231213	093900	9834245	1601	1601	1601	1601	0
586	20231213	093800	9834245	1601	1601	1601	1601	1
587	20231213	093700	9832644	1601	1602	1603	1601	12
588	20231213	093600	9813420	1604	1600	1604	1600	71
589	20231213	093500	9699686	1600	1588	1600	1588	212
590	20231213	093400	9362996	1588	1588	1588	1588	0
591	20231213	093300	9362996	1588	1588	1588	1588	0
592	20231213	093200	9362996	1588	1588	1588	1588	0
593	20231213	093100	9362996	1588	1589	1589	1588	457
594	20231213	093000	8636824	1589	1589	1589	1589	1
595	20231213	092900	8635235	1590	1590	1590	1590	383
596	20231213	092800	8026265	1590	1590	1590	1590	0
597	20231213	092700	8026265	1590	1590	1590	1590	0
598	20231213	092600	8026265	1590	1590	1590	1590	0
599	20231213	092500	8026265	1590	1590	1590	1590	0
600	20231213	092400	8026265	1590	1590	1590	1590	0
601	20231213	092300	8026265	1590	1590	1590	1590	0
602	20231213	092200	8026265	1590	1590	1590	1590	849
603	20231213	092100	6676355	1590	1591	1591	1590	469
604	20231213	092000	5930396	1591	1591	1591	1591	6
605	20231213	091900	5920850	1591	1591	1591	1591	0
606	20231213	091800	5920850	1591	1591	1591	1591	64
607	20231213	091700	5819026	1591	1591	1591	1591	0
608	20231213	091600	5819026	1591	1591	1591	1591	0
609	20231213	091500	5819026	1591	1591	1591	1591	0
610	20231213	091400	5819026	1591	1591	1591	1591	150
611	20231213	091300	5580376	1591	1591	1591	1591	0
612	20231213	091200	5580376	1591	1593	1599	1591	1037
613	20231213	091100	3922982	1590	1590	1590	1590	0
614	20231213	091000	3922982	1590	1590	1590	1590	226
615	20231213	090900	3563642	1590	1591	1591	1590	551
616	20231213	090800	2687501	1589	1589	1589	1589	0
617	20231213	090700	2687501	1589	1592	1592	1589	1000
618	20231213	090600	1096264	1593	1593	1593	1593	6
619	20231213	090500	1086706	1593	1593	1593	1593	100
620	20231213	090400	927406	1593	1593	1593	1593	0
621	20231213	090300	927406	1593	1593	1593	1593	0
622	20231213	090200	927406	1593	1593	1593	1593	302
623	20231213	090100	446320	1594	1594	1594	1594	0
624	20231213	090000	446320	1594	1594	1594	1594	280