KissMeData/042110/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192300	214222628	1664	1664	1664	1664	5246
3	20231213	192200	214222628	1664	1664	1664	1664	0
4	20231213	192100	214222628	1664	1664	1664	1664	0
5	20231213	192000	214222628	1664	1664	1664	1664	0
6	20231213	191900	214222628	1664	1664	1664	1664	0
7	20231213	191800	214222628	1664	1664	1664	1664	0
8	20231213	191700	214222628	1664	1664	1664	1664	0
9	20231213	191600	214222628	1664	1664	1664	1664	0
10	20231213	191500	214222628	1664	1664	1664	1664	0
11	20231213	191400	214222628	1664	1664	1664	1664	0
12	20231213	191300	214222628	1664	1664	1664	1664	0
13	20231213	191200	214222628	1664	1664	1664	1664	0
14	20231213	191100	214222628	1664	1664	1664	1664	0
15	20231213	191000	214222628	1664	1664	1664	1664	0
16	20231213	190900	214222628	1664	1664	1664	1664	0
17	20231213	190800	214222628	1664	1664	1664	1664	0
18	20231213	190700	214222628	1664	1664	1664	1664	0
19	20231213	190600	214222628	1664	1664	1664	1664	0
20	20231213	190500	214222628	1664	1664	1664	1664	0
21	20231213	190400	214222628	1664	1664	1664	1664	0
22	20231213	190300	214222628	1664	1664	1664	1664	0
23	20231213	190200	214222628	1664	1664	1664	1664	0
24	20231213	190100	214222628	1664	1664	1664	1664	0
25	20231213	190000	214222628	1664	1664	1664	1664	0
26	20231213	185900	214222628	1664	1664	1664	1664	0
27	20231213	185800	214222628	1664	1664	1664	1664	0
28	20231213	185700	214222628	1664	1664	1664	1664	0
29	20231213	185600	214222628	1664	1664	1664	1664	0
30	20231213	185500	214222628	1664	1664	1664	1664	0
31	20231213	185400	214222628	1664	1664	1664	1664	0
32	20231213	185300	214222628	1664	1664	1664	1664	5246
33	20231213	185200	214222628	1664	1664	1664	1664	0
34	20231213	185100	214222628	1664	1664	1664	1664	0
35	20231213	185000	214222628	1664	1664	1664	1664	0
36	20231213	184900	214222628	1664	1664	1664	1664	0
37	20231213	184800	214222628	1664	1664	1664	1664	0
38	20231213	184700	214222628	1664	1664	1664	1664	0
39	20231213	184600	214222628	1664	1664	1664	1664	0
40	20231213	184500	214222628	1664	1664	1664	1664	0
41	20231213	184400	214222628	1664	1664	1664	1664	0
42	20231213	184300	214222628	1664	1664	1664	1664	0
43	20231213	184200	214222628	1664	1664	1664	1664	0
44	20231213	184100	214222628	1664	1664	1664	1664	0
45	20231213	184000	214222628	1664	1664	1664	1664	0
46	20231213	183900	214222628	1664	1664	1664	1664	0
47	20231213	183800	214222628	1664	1664	1664	1664	0
48	20231213	183700	214222628	1664	1664	1664	1664	0
49	20231213	183600	214222628	1664	1664	1664	1664	0
50	20231213	183500	214222628	1664	1664	1664	1664	0
51	20231213	183400	214222628	1664	1664	1664	1664	0
52	20231213	183300	214222628	1664	1664	1664	1664	0
53	20231213	183200	214222628	1664	1664	1664	1664	0
54	20231213	183100	214222628	1664	1664	1664	1664	0
55	20231213	183000	214222628	1664	1664	1664	1664	0
56	20231213	182900	214222628	1664	1664	1664	1664	0
57	20231213	182800	214222628	1664	1664	1664	1664	0
58	20231213	182700	214222628	1664	1664	1664	1664	0
59	20231213	182600	214222628	1664	1664	1664	1664	0
60	20231213	182500	214222628	1664	1664	1664	1664	0
61	20231213	182400	214222628	1664	1664	1664	1664	0
62	20231213	182300	214222628	1664	1664	1664	1664	5246
63	20231213	182200	214222628	1664	1664	1664	1664	0
64	20231213	182100	214222628	1664	1664	1664	1664	0
65	20231213	182000	214222628	1664	1664	1664	1664	0
66	20231213	181900	214222628	1664	1664	1664	1664	0
67	20231213	181800	214222628	1664	1664	1664	1664	0
68	20231213	181700	214222628	1664	1664	1664	1664	0
69	20231213	181600	214222628	1664	1664	1664	1664	0
70	20231213	181500	214222628	1664	1664	1664	1664	0
71	20231213	181400	214222628	1664	1664	1664	1664	0
72	20231213	181300	214222628	1664	1664	1664	1664	0
73	20231213	181200	214222628	1664	1664	1664	1664	0
74	20231213	181100	214222628	1664	1664	1664	1664	0
75	20231213	181000	214222628	1664	1664	1664	1664	0
76	20231213	180900	214222628	1664	1664	1664	1664	0
77	20231213	180800	214222628	1664	1664	1664	1664	0
78	20231213	180700	214222628	1664	1664	1664	1664	0
79	20231213	180600	214222628	1664	1664	1664	1664	0
80	20231213	180500	214222628	1664	1664	1664	1664	0
81	20231213	180400	214222628	1664	1664	1664	1664	0
82	20231213	180300	214222628	1664	1664	1664	1664	0
83	20231213	180200	214222628	1664	1664	1664	1664	0
84	20231213	180100	214222628	1664	1664	1664	1664	0
85	20231213	180000	214222628	1664	1664	1664	1664	0
86	20231213	175900	214222628	1664	1664	1664	1664	0
87	20231213	175800	214222628	1664	1664	1664	1664	0
88	20231213	175700	214222628	1664	1664	1664	1664	0
89	20231213	175600	214222628	1664	1664	1664	1664	0
90	20231213	175500	214222628	1664	1664	1664	1664	0
91	20231213	175400	214222628	1664	1664	1664	1664	0
92	20231213	175300	214222628	1664	1664	1664	1664	5246
93	20231213	175200	214222628	1664	1664	1664	1664	0
94	20231213	175100	214222628	1664	1664	1664	1664	0
95	20231213	175000	214222628	1664	1664	1664	1664	0
96	20231213	174900	214222628	1664	1664	1664	1664	0
97	20231213	174800	214222628	1664	1664	1664	1664	0
98	20231213	174700	214222628	1664	1664	1664	1664	0
99	20231213	174600	214222628	1664	1664	1664	1664	0
100	20231213	174500	214222628	1664	1664	1664	1664	0
101	20231213	174400	214222628	1664	1664	1664	1664	0
102	20231213	174300	214222628	1664	1664	1664	1664	0
103	20231213	174200	214222628	1664	1664	1664	1664	0
104	20231213	174100	214222628	1664	1664	1664	1664	0
105	20231213	174000	214222628	1664	1664	1664	1664	0
106	20231213	173900	214222628	1664	1664	1664	1664	0
107	20231213	173800	214222628	1664	1664	1664	1664	0
108	20231213	173700	214222628	1664	1664	1664	1664	0
109	20231213	173600	214222628	1664	1664	1664	1664	0
110	20231213	173500	214222628	1664	1664	1664	1664	0
111	20231213	173400	214222628	1664	1664	1664	1664	0
112	20231213	173300	214222628	1664	1664	1664	1664	0
113	20231213	173200	214222628	1664	1664	1664	1664	0
114	20231213	173100	214222628	1664	1664	1664	1664	0
115	20231213	173000	214222628	1664	1664	1664	1664	0
116	20231213	172900	214222628	1664	1664	1664	1664	0
117	20231213	172800	214222628	1664	1664	1664	1664	0
118	20231213	172700	214222628	1664	1664	1664	1664	0
119	20231213	172600	214222628	1664	1664	1664	1664	0
120	20231213	172500	214222628	1664	1664	1664	1664	0
121	20231213	172400	214222628	1664	1664	1664	1664	0
122	20231213	172300	214222628	1664	1664	1664	1664	5246
123	20231213	172200	214222628	1664	1664	1664	1664	0
124	20231213	172100	214222628	1664	1664	1664	1664	0
125	20231213	172000	214222628	1664	1664	1664	1664	0
126	20231213	171900	214222628	1664	1664	1664	1664	0
127	20231213	171800	214222628	1664	1664	1664	1664	0
128	20231213	171700	214222628	1664	1664	1664	1664	0
129	20231213	171600	214222628	1664	1664	1664	1664	0
130	20231213	171500	214222628	1664	1664	1664	1664	0
131	20231213	171400	214222628	1664	1664	1664	1664	0
132	20231213	171300	214222628	1664	1664	1664	1664	0
133	20231213	171200	214222628	1664	1664	1664	1664	0
134	20231213	171100	214222628	1664	1664	1664	1664	0
135	20231213	171000	214222628	1664	1664	1664	1664	0
136	20231213	170900	214222628	1664	1664	1664	1664	0
137	20231213	170800	214222628	1664	1664	1664	1664	0
138	20231213	170700	214222628	1664	1664	1664	1664	0
139	20231213	170600	214222628	1664	1664	1664	1664	0
140	20231213	170500	214222628	1664	1664	1664	1664	0
141	20231213	170400	214222628	1664	1664	1664	1664	0
142	20231213	170300	214222628	1664	1664	1664	1664	0
143	20231213	170200	214222628	1664	1664	1664	1664	0
144	20231213	170100	214222628	1664	1664	1664	1664	0
145	20231213	170000	214222628	1664	1664	1664	1664	0
146	20231213	165900	214222628	1664	1664	1664	1664	0
147	20231213	165800	214222628	1664	1664	1664	1664	0
148	20231213	165700	214222628	1664	1664	1664	1664	0
149	20231213	165600	214222628	1664	1664	1664	1664	0
150	20231213	165500	214222628	1664	1664	1664	1664	0
151	20231213	165400	214222628	1664	1664	1664	1664	0
152	20231213	165300	214222628	1664	1664	1664	1664	5246
153	20231213	165200	214222628	1664	1664	1664	1664	0
154	20231213	165100	214222628	1664	1664	1664	1664	0
155	20231213	165000	214222628	1664	1664	1664	1664	0
156	20231213	164900	214222628	1664	1664	1664	1664	0
157	20231213	164800	214222628	1664	1664	1664	1664	0
158	20231213	164700	214222628	1664	1664	1664	1664	0
159	20231213	164600	214222628	1664	1664	1664	1664	0
160	20231213	164500	214222628	1664	1664	1664	1664	0
161	20231213	164400	214222628	1664	1664	1664	1664	0
162	20231213	164300	214222628	1664	1664	1664	1664	0
163	20231213	164200	214222628	1664	1664	1664	1664	0
164	20231213	164100	214222628	1664	1664	1664	1664	0
165	20231213	164000	214222628	1664	1664	1664	1664	0
166	20231213	163900	214222628	1664	1664	1664	1664	0
167	20231213	163800	214222628	1664	1664	1664	1664	0
168	20231213	163700	214222628	1664	1664	1664	1664	0
169	20231213	163600	214222628	1664	1664	1664	1664	0
170	20231213	163500	214222628	1664	1664	1664	1664	0
171	20231213	163400	214222628	1664	1664	1664	1664	0
172	20231213	163300	214222628	1664	1664	1664	1664	0
173	20231213	163200	214222628	1664	1664	1664	1664	0
174	20231213	163100	214222628	1664	1664	1664	1664	0
175	20231213	163000	214222628	1664	1664	1664	1664	0
176	20231213	162900	214222628	1664	1664	1664	1664	0
177	20231213	162800	214222628	1664	1664	1664	1664	0
178	20231213	162700	214222628	1664	1664	1664	1664	0
179	20231213	162600	214222628	1664	1664	1664	1664	0
180	20231213	162500	214222628	1664	1664	1664	1664	0
181	20231213	162400	214222628	1664	1664	1664	1664	0
182	20231213	162300	214222628	1664	1664	1664	1664	5246
183	20231213	162200	214222628	1664	1664	1664	1664	0
184	20231213	162100	214222628	1664	1664	1664	1664	0
185	20231213	162000	214222628	1664	1664	1664	1664	0
186	20231213	161900	214222628	1664	1664	1664	1664	0
187	20231213	161800	214222628	1664	1664	1664	1664	0
188	20231213	161700	214222628	1664	1664	1664	1664	0
189	20231213	161600	214222628	1664	1664	1664	1664	0
190	20231213	161500	214222628	1664	1664	1664	1664	0
191	20231213	161400	214222628	1664	1664	1664	1664	0
192	20231213	161300	214222628	1664	1664	1664	1664	0
193	20231213	161200	214222628	1664	1664	1664	1664	0
194	20231213	161100	214222628	1664	1664	1664	1664	0
195	20231213	161000	214222628	1664	1664	1664	1664	0
196	20231213	160900	214222628	1664	1664	1664	1664	0
197	20231213	160800	214222628	1664	1664	1664	1664	0
198	20231213	160700	214222628	1664	1664	1664	1664	0
199	20231213	160600	214222628	1664	1664	1664	1664	0
200	20231213	160500	214222628	1664	1664	1664	1664	0
201	20231213	160400	214222628	1664	1664	1664	1664	0
202	20231213	160300	214222628	1664	1664	1664	1664	0
203	20231213	160200	214222628	1664	1664	1664	1664	0
204	20231213	160100	214222628	1664	1664	1664	1664	0
205	20231213	160000	214222628	1664	1664	1664	1664	0
206	20231213	155900	214222628	1664	1664	1664	1664	0
207	20231213	155800	214222628	1664	1664	1664	1664	0
208	20231213	155700	214222628	1664	1664	1664	1664	0
209	20231213	155600	214222628	1664	1664	1664	1664	0
210	20231213	155500	214222628	1664	1664	1664	1664	0
211	20231213	155400	214222628	1664	1664	1664	1664	0
212	20231213	155300	214222628	1664	1664	1664	1664	5246
213	20231213	155200	214222628	1664	1664	1664	1664	0
214	20231213	155100	214222628	1664	1664	1664	1664	0
215	20231213	155000	214222628	1664	1664	1664	1664	0
216	20231213	154900	214222628	1664	1664	1664	1664	0
217	20231213	154800	214222628	1664	1664	1664	1664	0
218	20231213	154700	214222628	1664	1664	1664	1664	0
219	20231213	154600	214222628	1664	1664	1664	1664	0
220	20231213	154500	214222628	1664	1664	1664	1664	0
221	20231213	154400	214222628	1664	1664	1664	1664	0
222	20231213	154300	214222628	1664	1664	1664	1664	0
223	20231213	154200	214222628	1664	1664	1664	1664	0
224	20231213	154100	214222628	1664	1664	1664	1664	0
225	20231213	154000	214222628	1664	1664	1664	1664	0
226	20231213	153900	214222628	1664	1664	1664	1664	0
227	20231213	153800	214222628	1664	1664	1664	1664	0
228	20231213	153700	214222628	1664	1664	1664	1664	0
229	20231213	153600	214222628	1664	1664	1664	1664	0
230	20231213	153500	214222628	1664	1664	1664	1664	0
231	20231213	153400	214222628	1664	1664	1664	1664	0
232	20231213	153300	214222628	1664	1664	1664	1664	0
233	20231213	153200	214222628	1664	1664	1664	1664	0
234	20231213	153100	214222628	1664	1664	1664	1664	0
235	20231213	153000	214222628	1664	1664	1664	1664	5246
236	20231213	152900	205493284	1665	1665	1665	1665	0
237	20231213	152800	205493284	1665	1665	1665	1665	0
238	20231213	152700	205493284	1665	1665	1665	1665	0
239	20231213	152600	205493284	1665	1665	1665	1665	0
240	20231213	152500	205493284	1665	1665	1665	1665	0
241	20231213	152400	205493284	1665	1665	1665	1665	0
242	20231213	152300	205493284	1665	1665	1665	1665	0
243	20231213	152200	205493284	1665	1665	1665	1665	0
244	20231213	152100	205493284	1665	1665	1665	1665	0
245	20231213	152000	205493284	1665	1665	1665	1665	0
246	20231213	151900	205493284	1665	1664	1665	1664	694
247	20231213	151800	204338467	1664	1662	1664	1662	2000
248	20231213	151700	201013165	1663	1663	1663	1663	2
249	20231213	151600	201009839	1662	1662	1662	1662	198
250	20231213	151500	200680763	1662	1662	1662	1662	0
251	20231213	151400	200680763	1662	1662	1662	1662	0
252	20231213	151300	200680763	1662	1662	1662	1662	0
253	20231213	151200	200680763	1662	1662	1662	1662	0
254	20231213	151100	200680763	1662	1662	1662	1662	0
255	20231213	151000	200680763	1662	1660	1662	1659	1002
256	20231213	150900	199018423	1664	1664	1664	1664	0
257	20231213	150800	199018423	1664	1664	1664	1664	0
258	20231213	150700	199018423	1664	1664	1664	1664	5
259	20231213	150600	199010103	1665	1665	1665	1665	2
260	20231213	150500	199006773	1660	1660	1660	1660	300
261	20231213	150400	198508773	1665	1665	1665	1665	0
262	20231213	150300	198508773	1665	1665	1665	1665	4
263	20231213	150200	198502113	1665	1665	1665	1665	0
264	20231213	150100	198502113	1665	1665	1665	1665	150
265	20231213	150000	198252363	1666	1666	1666	1666	0
266	20231213	145900	198252363	1666	1666	1666	1666	0
267	20231213	145800	198252363	1666	1666	1666	1666	0
268	20231213	145700	198252363	1666	1666	1666	1666	0
269	20231213	145600	198252363	1666	1666	1666	1666	457
270	20231213	145500	197491001	1667	1667	1667	1667	0
271	20231213	145400	197491001	1667	1667	1667	1667	0
272	20231213	145300	197491001	1667	1669	1669	1667	2918
273	20231213	145200	192626629	1666	1663	1666	1663	4025
274	20231213	145100	185923865	1662	1662	1662	1662	22
275	20231213	145000	185887301	1662	1662	1662	1662	0
276	20231213	144900	185887301	1662	1662	1662	1662	2
277	20231213	144800	185883977	1661	1661	1661	1661	0
278	20231213	144700	185883977	1661	1661	1661	1661	0
279	20231213	144600	185883977	1661	1661	1661	1661	0
280	20231213	144500	185883977	1661	1661	1662	1661	707
281	20231213	144400	184709649	1661	1661	1661	1661	50
282	20231213	144300	184626599	1661	1661	1661	1661	0
283	20231213	144200	184626599	1661	1661	1661	1661	0
284	20231213	144100	184626599	1661	1661	1661	1661	0
285	20231213	144000	184626599	1661	1661	1662	1661	2475
286	20231213	143900	180515149	1661	1661	1661	1661	0
287	20231213	143800	180515149	1661	1661	1661	1661	2000
288	20231213	143700	177193149	1661	1661	1661	1661	3744
289	20231213	143600	170974365	1662	1660	1662	1660	1258
290	20231213	143500	168885070	1660	1660	1660	1660	0
291	20231213	143400	168885070	1660	1660	1660	1660	224
292	20231213	143300	168513230	1660	1660	1660	1660	0
293	20231213	143200	168513230	1660	1660	1660	1660	0
294	20231213	143100	168513230	1660	1660	1660	1660	21
295	20231213	143000	168478370	1660	1660	1660	1656	2004
296	20231213	142900	165158527	1660	1660	1660	1660	0
297	20231213	142800	165158527	1660	1660	1660	1660	6
298	20231213	142700	165148567	1662	1662	1662	1662	0
299	20231213	142600	165148567	1662	1662	1662	1662	0
300	20231213	142500	165148567	1662	1662	1662	1662	2
301	20231213	142400	165145243	1662	1662	1662	1662	0
302	20231213	142300	165145243	1662	1662	1662	1662	0
303	20231213	142200	165145243	1662	1662	1662	1662	0
304	20231213	142100	165145243	1662	1660	1662	1660	4444
305	20231213	142000	157759535	1659	1659	1659	1659	2222
306	20231213	141900	154073237	1662	1661	1662	1661	100
307	20231213	141800	153907136	1658	1659	1659	1658	5556
308	20231213	141700	144694398	1662	1662	1662	1662	0
309	20231213	141600	144694398	1662	1662	1662	1662	4000
310	20231213	141500	138046398	1662	1662	1662	1662	2000
311	20231213	141400	134722398	1662	1662	1662	1662	2000
312	20231213	141300	131398398	1662	1662	1662	1662	0
313	20231213	141200	131398398	1662	1662	1662	1662	1312
314	20231213	141100	129217854	1662	1662	1662	1662	688
315	20231213	141000	128074398	1662	1658	1662	1658	2647
316	20231213	140900	123679636	1662	1662	1662	1662	0
317	20231213	140800	123679636	1662	1660	1663	1660	2061
318	20231213	140700	120253686	1660	1662	1662	1660	1920
319	20231213	140600	117064264	1662	1662	1662	1662	4
320	20231213	140500	117057616	1662	1662	1662	1662	0
321	20231213	140400	117057616	1662	1662	1662	1662	0
322	20231213	140300	117057616	1662	1662	1662	1662	2
323	20231213	140200	117054292	1662	1661	1662	1661	6
324	20231213	140100	117044324	1661	1661	1661	1661	1885
325	20231213	140000	113913339	1661	1660	1661	1660	132
326	20231213	135900	113694088	1657	1657	1657	1657	58
327	20231213	135800	113597982	1660	1660	1660	1660	0
328	20231213	135700	113597982	1660	1660	1660	1660	0
329	20231213	135600	113597982	1660	1660	1660	1660	0
330	20231213	135500	113597982	1660	1660	1660	1660	0
331	20231213	135400	113597982	1660	1660	1660	1660	0
332	20231213	135300	113597982	1660	1660	1660	1660	0
333	20231213	135200	113597982	1660	1659	1660	1659	7
334	20231213	135100	113586367	1658	1657	1658	1657	150
335	20231213	135000	113337808	1657	1657	1657	1657	38
336	20231213	134900	113274842	1657	1657	1657	1657	0
337	20231213	134800	113274842	1657	1657	1657	1657	1
338	20231213	134700	113273185	1656	1656	1656	1656	0
339	20231213	134600	113273185	1656	1656	1656	1656	0
340	20231213	134500	113273185	1656	1656	1656	1656	0
341	20231213	134400	113273185	1656	1656	1656	1656	0
342	20231213	134300	113273185	1656	1656	1656	1656	0
343	20231213	134200	113273185	1656	1656	1656	1656	0
344	20231213	134100	113273185	1656	1656	1656	1656	0
345	20231213	134000	113273185	1656	1656	1656	1656	0
346	20231213	133900	113273185	1656	1656	1656	1656	0
347	20231213	133800	113273185	1656	1656	1656	1656	0
348	20231213	133700	113273185	1656	1656	1656	1656	1
349	20231213	133600	113271529	1658	1658	1658	1658	0
350	20231213	133500	113271529	1658	1658	1658	1658	0
351	20231213	133400	113271529	1658	1658	1658	1658	0
352	20231213	133300	113271529	1658	1658	1658	1658	0
353	20231213	133200	113271529	1658	1658	1658	1658	0
354	20231213	133100	113271529	1658	1658	1658	1658	0
355	20231213	133000	113271529	1658	1658	1658	1658	0
356	20231213	132900	113271529	1658	1658	1658	1658	0
357	20231213	132800	113271529	1658	1658	1658	1658	2
358	20231213	132700	113268213	1656	1658	1658	1656	361
359	20231213	132600	112670393	1656	1656	1656	1656	0
360	20231213	132500	112670393	1656	1656	1656	1656	0
361	20231213	132400	112670393	1656	1656	1656	1656	0
362	20231213	132300	112670393	1656	1656	1656	1656	0
363	20231213	132200	112670393	1656	1656	1656	1656	0
364	20231213	132100	112670393	1656	1656	1656	1656	0
365	20231213	132000	112670393	1656	1660	1660	1656	3000
366	20231213	131900	107700877	1662	1662	1662	1662	0
367	20231213	131800	107700877	1662	1662	1662	1662	0
368	20231213	131700	107700877	1662	1662	1662	1662	0
369	20231213	131600	107700877	1662	1662	1662	1662	0
370	20231213	131500	107700877	1662	1662	1662	1662	0
371	20231213	131400	107700877	1662	1660	1662	1660	60
372	20231213	131300	107601179	1662	1662	1662	1662	0
373	20231213	131200	107601179	1662	1662	1662	1662	0
374	20231213	131100	107601179	1662	1662	1662	1662	0
375	20231213	131000	107601179	1662	1662	1662	1662	0
376	20231213	130900	107601179	1662	1662	1662	1662	0
377	20231213	130800	107601179	1662	1661	1662	1661	7
378	20231213	130700	107589551	1661	1661	1661	1661	0
379	20231213	130600	107589551	1661	1661	1661	1661	0
380	20231213	130500	107589551	1661	1661	1661	1661	0
381	20231213	130400	107589551	1661	1661	1661	1661	0
382	20231213	130300	107589551	1661	1661	1661	1661	0
383	20231213	130200	107589551	1661	1661	1661	1661	0
384	20231213	130100	107589551	1661	1661	1661	1661	0
385	20231213	130000	107589551	1661	1661	1661	1661	0
386	20231213	125900	107589551	1661	1661	1661	1661	0
387	20231213	125800	107589551	1661	1661	1661	1661	280
388	20231213	125700	107124471	1662	1662	1662	1662	0
389	20231213	125600	107124471	1662	1662	1662	1662	0
390	20231213	125500	107124471	1662	1662	1662	1662	2
391	20231213	125400	107121147	1657	1657	1657	1657	2
392	20231213	125300	107117833	1662	1662	1662	1662	0
393	20231213	125200	107117833	1662	1662	1662	1662	3
394	20231213	125100	107112847	1657	1662	1662	1657	181
395	20231213	125000	106812030	1663	1663	1663	1663	180
396	20231213	124900	106512690	1663	1661	1663	1661	101
397	20231213	124800	106344927	1663	1663	1663	1663	0
398	20231213	124700	106344927	1663	1663	1663	1663	0
399	20231213	124600	106344927	1663	1663	1663	1663	0
400	20231213	124500	106344927	1663	1663	1663	1663	2
401	20231213	124400	106341601	1657	1658	1658	1657	300
402	20231213	124300	105844486	1664	1664	1664	1664	0
403	20231213	124200	105844486	1664	1664	1664	1664	0
404	20231213	124100	105844486	1664	1664	1664	1664	0
405	20231213	124000	105844486	1664	1664	1664	1664	0
406	20231213	123900	105844486	1664	1664	1664	1664	0
407	20231213	123800	105844486	1664	1664	1664	1664	0
408	20231213	123700	105844486	1664	1664	1664	1664	0
409	20231213	123600	105844486	1664	1664	1664	1664	0
410	20231213	123500	105844486	1664	1664	1664	1664	0
411	20231213	123400	105844486	1664	1664	1664	1664	0
412	20231213	123300	105844486	1664	1664	1664	1664	0
413	20231213	123200	105844486	1664	1664	1664	1664	0
414	20231213	123100	105844486	1664	1664	1664	1664	0
415	20231213	123000	105844486	1664	1664	1664	1664	0
416	20231213	122900	105844486	1664	1664	1664	1664	0
417	20231213	122800	105844486	1664	1664	1664	1664	0
418	20231213	122700	105844486	1664	1664	1664	1664	0
419	20231213	122600	105844486	1664	1664	1664	1664	0
420	20231213	122500	105844486	1664	1664	1664	1664	0
421	20231213	122400	105844486	1664	1664	1664	1664	0
422	20231213	122300	105844486	1664	1664	1664	1664	0
423	20231213	122200	105844486	1664	1664	1664	1664	2
424	20231213	122100	105841158	1665	1665	1665	1655	5003
425	20231213	122000	97551796	1659	1659	1659	1659	0
426	20231213	121900	97551796	1659	1659	1659	1659	0
427	20231213	121800	97551796	1659	1665	1665	1659	5004
428	20231213	121700	89242811	1665	1665	1665	1665	0
429	20231213	121600	89242811	1665	1665	1665	1665	0
430	20231213	121500	89242811	1665	1665	1665	1665	0
431	20231213	121400	89242811	1665	1665	1665	1665	3
432	20231213	121300	89237816	1662	1662	1662	1662	0
433	20231213	121200	89237816	1662	1662	1662	1662	0
434	20231213	121100	89237816	1662	1662	1662	1662	2500
435	20231213	121000	85082816	1662	1662	1662	1662	0
436	20231213	120900	85082816	1662	1662	1662	1662	0
437	20231213	120800	85082816	1662	1662	1662	1662	0
438	20231213	120700	85082816	1662	1662	1662	1662	0
439	20231213	120600	85082816	1662	1662	1662	1662	0
440	20231213	120500	85082816	1662	1662	1662	1662	0
441	20231213	120400	85082816	1662	1662	1662	1662	3160
442	20231213	120300	79830896	1662	1662	1662	1662	998
443	20231213	120200	78172220	1662	1662	1662	1662	2998
444	20231213	120100	73189544	1662	1662	1662	1662	0
445	20231213	120000	73189544	1662	1662	1662	1662	344
446	20231213	115900	72617816	1662	1662	1662	1662	0
447	20231213	115800	72617816	1662	1662	1662	1662	589
448	20231213	115700	71638898	1662	1662	1662	1662	0
449	20231213	115600	71638898	1662	1662	1662	1662	0
450	20231213	115500	71638898	1662	1662	1662	1662	0
451	20231213	115400	71638898	1662	1662	1662	1662	0
452	20231213	115300	71638898	1662	1662	1662	1662	5
453	20231213	115200	71630588	1662	1662	1662	1662	0
454	20231213	115100	71630588	1662	1662	1662	1662	0
455	20231213	115000	71630588	1662	1662	1662	1662	0
456	20231213	114900	71630588	1662	1662	1662	1662	0
457	20231213	114800	71630588	1662	1662	1662	1662	0
458	20231213	114700	71630588	1662	1662	1662	1662	0
459	20231213	114600	71630588	1662	1662	1662	1662	0
460	20231213	114500	71630588	1662	1662	1662	1662	0
461	20231213	114400	71630588	1662	1662	1662	1662	0
462	20231213	114300	71630588	1662	1662	1662	1662	0
463	20231213	114200	71630588	1662	1662	1662	1662	0
464	20231213	114100	71630588	1662	1662	1662	1662	0
465	20231213	114000	71630588	1662	1659	1662	1659	2341
466	20231213	113900	67746807	1660	1660	1660	1660	0
467	20231213	113800	67746807	1660	1660	1660	1660	0
468	20231213	113700	67746807	1660	1660	1660	1660	0
469	20231213	113600	67746807	1660	1660	1660	1660	956
470	20231213	113500	66159847	1660	1660	1660	1660	44
471	20231213	113400	66086807	1659	1659	1659	1659	0
472	20231213	113300	66086807	1659	1660	1660	1659	2006
473	20231213	113200	62756897	1662	1662	1662	1662	0
474	20231213	113100	62756897	1662	1662	1662	1662	0
475	20231213	113000	62756897	1662	1662	1662	1662	0
476	20231213	112900	62756897	1662	1662	1662	1662	0
477	20231213	112800	62756897	1662	1662	1662	1662	0
478	20231213	112700	62756897	1662	1662	1662	1662	0
479	20231213	112600	62756897	1662	1662	1662	1662	0
480	20231213	112500	62756897	1662	1662	1662	1662	0
481	20231213	112400	62756897	1662	1662	1662	1662	0
482	20231213	112300	62756897	1662	1662	1662	1662	0
483	20231213	112200	62756897	1662	1662	1662	1662	0
484	20231213	112100	62756897	1662	1662	1662	1662	0
485	20231213	112000	62756897	1662	1662	1662	1662	0
486	20231213	111900	62756897	1662	1662	1662	1662	0
487	20231213	111800	62756897	1662	1662	1662	1662	0
488	20231213	111700	62756897	1662	1662	1662	1662	0
489	20231213	111600	62756897	1662	1662	1662	1662	0
490	20231213	111500	62756897	1662	1661	1662	1661	5620
491	20231213	111400	53422076	1660	1660	1660	1660	0
492	20231213	111300	53422076	1660	1660	1660	1660	0
493	20231213	111200	53422076	1660	1660	1660	1660	0
494	20231213	111100	53422076	1660	1660	1660	1660	0
495	20231213	111000	53422076	1660	1660	1660	1660	1000
496	20231213	110900	51762076	1661	1661	1661	1661	0
497	20231213	110800	51762076	1661	1661	1661	1661	0
498	20231213	110700	51762076	1661	1661	1661	1661	0
499	20231213	110600	51762076	1661	1661	1661	1661	0
500	20231213	110500	51762076	1661	1661	1661	1661	0
501	20231213	110400	51762076	1661	1661	1661	1661	0
502	20231213	110300	51762076	1661	1661	1661	1661	1000
503	20231213	110200	50101076	1661	1661	1661	1661	0
504	20231213	110100	50101076	1661	1661	1661	1661	0
505	20231213	110000	50101076	1661	1661	1661	1661	10
506	20231213	105900	50084466	1661	1661	1661	1661	0
507	20231213	105800	50084466	1661	1661	1661	1661	0
508	20231213	105700	50084466	1661	1661	1661	1661	0
509	20231213	105600	50084466	1661	1661	1661	1661	0
510	20231213	105500	50084466	1661	1661	1661	1661	0
511	20231213	105400	50084466	1661	1661	1661	1661	0
512	20231213	105300	50084466	1661	1661	1661	1661	0
513	20231213	105200	50084466	1661	1661	1661	1661	0
514	20231213	105100	50084466	1661	1661	1661	1661	0
515	20231213	105000	50084466	1661	1661	1661	1661	0
516	20231213	104900	50084466	1661	1661	1661	1661	0
517	20231213	104800	50084466	1661	1661	1661	1661	2
518	20231213	104700	50081144	1660	1660	1660	1660	100
519	20231213	104600	49915144	1659	1659	1659	1659	0
520	20231213	104500	49915144	1659	1659	1659	1659	0
521	20231213	104400	49915144	1659	1659	1659	1659	0
522	20231213	104300	49915144	1659	1659	1659	1659	0
523	20231213	104200	49915144	1659	1659	1659	1659	0
524	20231213	104100	49915144	1659	1659	1659	1659	0
525	20231213	104000	49915144	1659	1659	1659	1659	0
526	20231213	103900	49915144	1659	1659	1659	1659	0
527	20231213	103800	49915144	1659	1659	1659	1659	0
528	20231213	103700	49915144	1659	1659	1659	1659	0
529	20231213	103600	49915144	1659	1659	1659	1659	0
530	20231213	103500	49915144	1659	1659	1659	1659	0
531	20231213	103400	49915144	1659	1659	1659	1659	0
532	20231213	103300	49915144	1659	1659	1659	1659	0
533	20231213	103200	49915144	1659	1659	1659	1659	0
534	20231213	103100	49915144	1659	1659	1659	1659	0
535	20231213	103000	49915144	1659	1659	1659	1659	590
536	20231213	102900	48936334	1660	1660	1660	1660	10
537	20231213	102800	48919734	1660	1660	1660	1660	0
538	20231213	102700	48919734	1660	1660	1660	1660	0
539	20231213	102600	48919734	1660	1660	1660	1660	0
540	20231213	102500	48919734	1660	1660	1660	1660	0
541	20231213	102400	48919734	1660	1660	1660	1660	0
542	20231213	102300	48919734	1660	1660	1660	1660	0
543	20231213	102200	48919734	1660	1660	1660	1660	0
544	20231213	102100	48919734	1660	1660	1660	1660	0
545	20231213	102000	48919734	1660	1660	1660	1660	0
546	20231213	101900	48919734	1660	1660	1660	1660	2
547	20231213	101800	48916414	1659	1659	1659	1659	0
548	20231213	101700	48916414	1659	1659	1659	1659	0
549	20231213	101600	48916414	1659	1659	1659	1659	0
550	20231213	101500	48916414	1659	1659	1659	1659	0
551	20231213	101400	48916414	1659	1659	1659	1659	0
552	20231213	101300	48916414	1659	1659	1659	1659	0
553	20231213	101200	48916414	1659	1660	1660	1659	500
554	20231213	101100	48086911	1660	1660	1660	1660	5600
555	20231213	101000	38790911	1662	1662	1662	1662	0
556	20231213	100900	38790911	1662	1662	1662	1662	0
557	20231213	100800	38790911	1662	1662	1662	1662	0
558	20231213	100700	38790911	1662	1662	1662	1662	0
559	20231213	100600	38790911	1662	1662	1662	1662	0
560	20231213	100500	38790911	1662	1661	1662	1660	26
561	20231213	100400	38747748	1660	1660	1660	1660	0
562	20231213	100300	38747748	1660	1660	1660	1660	0
563	20231213	100200	38747748	1660	1660	1660	1660	0
564	20231213	100100	38747748	1660	1660	1660	1660	0
565	20231213	100000	38747748	1660	1660	1660	1660	61
566	20231213	095900	38646488	1660	1660	1660	1660	0
567	20231213	095800	38646488	1660	1661	1661	1660	162
568	20231213	095700	38377469	1661	1661	1661	1661	0
569	20231213	095600	38377469	1661	1661	1661	1661	0
570	20231213	095500	38377469	1661	1661	1661	1661	530
571	20231213	095400	37497139	1661	1661	1661	1661	15
572	20231213	095300	37472224	1661	1661	1661	1661	0
573	20231213	095200	37472224	1661	1661	1661	1661	2
574	20231213	095100	37468902	1661	1661	1661	1661	0
575	20231213	095000	37468902	1661	1661	1661	1661	500
576	20231213	094900	36638402	1661	1661	1661	1661	3
577	20231213	094800	36633419	1661	1661	1661	1661	0
578	20231213	094700	36633419	1661	1661	1661	1661	500
579	20231213	094600	35802919	1662	1662	1662	1662	0
580	20231213	094500	35802919	1662	1662	1662	1662	0
581	20231213	094400	35802919	1662	1662	1662	1662	0
582	20231213	094300	35802919	1662	1662	1662	1662	0
583	20231213	094200	35802919	1662	1662	1662	1662	0
584	20231213	094100	35802919	1662	1662	1662	1662	0
585	20231213	094000	35802919	1662	1662	1662	1662	0
586	20231213	093900	35802919	1662	1662	1662	1662	1
587	20231213	093800	35801257	1662	1662	1662	1662	0
588	20231213	093700	35801257	1662	1662	1662	1662	1
589	20231213	093600	35799595	1662	1662	1662	1662	60
590	20231213	093500	35699875	1661	1661	1661	1661	0
591	20231213	093400	35699875	1661	1661	1661	1661	0
592	20231213	093300	35699875	1661	1661	1661	1661	0
593	20231213	093200	35699875	1661	1661	1661	1661	0
594	20231213	093100	35699875	1661	1661	1661	1661	100
595	20231213	093000	35533775	1661	1661	1661	1661	0
596	20231213	092900	35533775	1661	1661	1661	1661	0
597	20231213	092800	35533775	1661	1661	1661	1661	0
598	20231213	092700	35533775	1661	1661	1661	1661	0
599	20231213	092600	35533775	1661	1661	1661	1661	3100
600	20231213	092500	30384675	1661	1661	1661	1661	0
601	20231213	092400	30384675	1661	1661	1661	1661	25
602	20231213	092300	30343150	1662	1662	1662	1662	0
603	20231213	092200	30343150	1662	1662	1662	1662	0
604	20231213	092100	30343150	1662	1662	1662	1662	1258
605	20231213	092000	28252354	1662	1662	1662	1662	2202
606	20231213	091900	24592630	1662	1662	1662	1662	0
607	20231213	091800	24592630	1662	1662	1662	1662	0
608	20231213	091700	24592630	1662	1662	1662	1662	1
609	20231213	091600	24590968	1662	1662	1662	1662	1584
610	20231213	091500	21958360	1662	1662	1662	1662	4000
611	20231213	091400	15310360	1662	1664	1665	1662	1006
612	20231213	091300	13638375	1663	1662	1663	1662	6019
613	20231213	091200	3634792	1662	1662	1662	1662	0
614	20231213	091100	3634792	1662	1662	1662	1662	10
615	20231213	091000	3618172	1662	1662	1662	1662	0
616	20231213	090900	3618172	1662	1662	1662	1661	18
617	20231213	090800	3588258	1662	1662	1662	1662	100
618	20231213	090700	3422058	1662	1662	1662	1662	0
619	20231213	090600	3422058	1662	1662	1662	1662	0
620	20231213	090500	3422058	1662	1662	1662	1662	0
621	20231213	090400	3422058	1662	1662	1662	1662	0
622	20231213	090300	3422058	1662	1662	1662	1662	0
623	20231213	090200	3422058	1662	1662	1662	1662	59
624	20231213	090100	3324000	1662	1662	1662	1662	0
625	20231213	090000	3324000	1662	1662	1662	1662	2000