KissMeData/002760/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183700	48456885	1238	1238	1238	1238	5000
3	20231215	183600	48456885	1238	1238	1238	1238	0
4	20231215	183500	48456885	1238	1238	1238	1238	0
5	20231215	183400	48456885	1238	1238	1238	1238	0
6	20231215	183300	48456885	1238	1238	1238	1238	0
7	20231215	183200	48456885	1238	1238	1238	1238	0
8	20231215	183100	48456885	1238	1238	1238	1238	0
9	20231215	183000	48456885	1238	1238	1238	1238	0
10	20231215	182900	48456885	1238	1238	1238	1238	0
11	20231215	182800	48456885	1238	1238	1238	1238	0
12	20231215	182700	48456885	1238	1238	1238	1238	0
13	20231215	182600	48456885	1238	1238	1238	1238	0
14	20231215	182500	48456885	1238	1238	1238	1238	0
15	20231215	182400	48456885	1238	1238	1238	1238	0
16	20231215	182300	48456885	1238	1238	1238	1238	0
17	20231215	182200	48456885	1238	1238	1238	1238	0
18	20231215	182100	48456885	1238	1238	1238	1238	0
19	20231215	182000	48456885	1238	1238	1238	1238	0
20	20231215	181900	48456885	1238	1238	1238	1238	0
21	20231215	181800	48456885	1238	1238	1238	1238	0
22	20231215	181700	48456885	1238	1238	1238	1238	0
23	20231215	181600	48456885	1238	1238	1238	1238	0
24	20231215	181500	48456885	1238	1238	1238	1238	0
25	20231215	181400	48456885	1238	1238	1238	1238	0
26	20231215	181300	48456885	1238	1238	1238	1238	0
27	20231215	181200	48456885	1238	1238	1238	1238	0
28	20231215	181100	48456885	1238	1238	1238	1238	0
29	20231215	181000	48456885	1238	1238	1238	1238	0
30	20231215	180900	48456885	1238	1238	1238	1238	0
31	20231215	180800	48456885	1238	1238	1238	1238	0
32	20231215	180700	48456885	1238	1238	1238	1238	5000
33	20231215	180600	48456885	1238	1238	1238	1238	0
34	20231215	180500	48456885	1238	1238	1238	1238	0
35	20231215	180400	48456885	1238	1238	1238	1238	0
36	20231215	180300	48456885	1238	1238	1238	1238	0
37	20231215	180200	48456885	1238	1238	1238	1238	0
38	20231215	180100	48456885	1238	1238	1238	1238	0
39	20231215	180000	48456885	1238	1238	1238	1238	0
40	20231215	175900	48456885	1238	1238	1238	1238	0
41	20231215	175800	48456885	1238	1238	1238	1238	0
42	20231215	175700	48456885	1238	1238	1238	1238	0
43	20231215	175600	48456885	1238	1238	1238	1238	0
44	20231215	175500	48456885	1238	1238	1238	1238	0
45	20231215	175400	48456885	1238	1238	1238	1238	0
46	20231215	175300	48456885	1238	1238	1238	1238	0
47	20231215	175200	48456885	1238	1238	1238	1238	0
48	20231215	175100	48456885	1238	1238	1238	1238	0
49	20231215	175000	48456885	1238	1238	1238	1238	0
50	20231215	174900	48456885	1238	1238	1238	1238	0
51	20231215	174800	48456885	1238	1238	1238	1238	0
52	20231215	174700	48456885	1238	1238	1238	1238	0
53	20231215	174600	48456885	1238	1238	1238	1238	0
54	20231215	174500	48456885	1238	1238	1238	1238	0
55	20231215	174400	48456885	1238	1238	1238	1238	0
56	20231215	174300	48456885	1238	1238	1238	1238	0
57	20231215	174200	48456885	1238	1238	1238	1238	0
58	20231215	174100	48456885	1238	1238	1238	1238	0
59	20231215	174000	48456885	1238	1238	1238	1238	0
60	20231215	173900	48456885	1238	1238	1238	1238	0
61	20231215	173800	48456885	1238	1238	1238	1238	0
62	20231215	173700	48456885	1238	1238	1238	1238	5000
63	20231215	173600	48456885	1238	1238	1238	1238	0
64	20231215	173500	48456885	1238	1238	1238	1238	0
65	20231215	173400	48456885	1238	1238	1238	1238	0
66	20231215	173300	48456885	1238	1238	1238	1238	0
67	20231215	173200	48456885	1238	1238	1238	1238	0
68	20231215	173100	48456885	1238	1238	1238	1238	0
69	20231215	173000	48456885	1238	1238	1238	1238	0
70	20231215	172900	48456885	1238	1238	1238	1238	0
71	20231215	172800	48456885	1238	1238	1238	1238	0
72	20231215	172700	48456885	1238	1238	1238	1238	0
73	20231215	172600	48456885	1238	1238	1238	1238	0
74	20231215	172500	48456885	1238	1238	1238	1238	0
75	20231215	172400	48456885	1238	1238	1238	1238	0
76	20231215	172300	48456885	1238	1238	1238	1238	0
77	20231215	172200	48456885	1238	1238	1238	1238	0
78	20231215	172100	48456885	1238	1238	1238	1238	0
79	20231215	172000	48456885	1238	1238	1238	1238	0
80	20231215	171900	48456885	1238	1238	1238	1238	0
81	20231215	171800	48456885	1238	1238	1238	1238	0
82	20231215	171700	48456885	1238	1238	1238	1238	0
83	20231215	171600	48456885	1238	1238	1238	1238	0
84	20231215	171500	48456885	1238	1238	1238	1238	0
85	20231215	171400	48456885	1238	1238	1238	1238	0
86	20231215	171300	48456885	1238	1238	1238	1238	0
87	20231215	171200	48456885	1238	1238	1238	1238	0
88	20231215	171100	48456885	1238	1238	1238	1238	0
89	20231215	171000	48456885	1238	1238	1238	1238	0
90	20231215	170900	48456885	1238	1238	1238	1238	0
91	20231215	170800	48456885	1238	1238	1238	1238	0
92	20231215	170700	48456885	1238	1238	1238	1238	5000
93	20231215	170600	48456885	1238	1238	1238	1238	0
94	20231215	170500	48456885	1238	1238	1238	1238	0
95	20231215	170400	48456885	1238	1238	1238	1238	0
96	20231215	170300	48456885	1238	1238	1238	1238	0
97	20231215	170200	48456885	1238	1238	1238	1238	0
98	20231215	170100	48456885	1238	1238	1238	1238	0
99	20231215	170000	48456885	1238	1238	1238	1238	0
100	20231215	165900	48456885	1238	1238	1238	1238	0
101	20231215	165800	48456885	1238	1238	1238	1238	0
102	20231215	165700	48456885	1238	1238	1238	1238	0
103	20231215	165600	48456885	1238	1238	1238	1238	0
104	20231215	165500	48456885	1238	1238	1238	1238	0
105	20231215	165400	48456885	1238	1238	1238	1238	0
106	20231215	165300	48456885	1238	1238	1238	1238	0
107	20231215	165200	48456885	1238	1238	1238	1238	0
108	20231215	165100	48456885	1238	1238	1238	1238	0
109	20231215	165000	48456885	1238	1238	1238	1238	0
110	20231215	164900	48456885	1238	1238	1238	1238	0
111	20231215	164800	48456885	1238	1238	1238	1238	0
112	20231215	164700	48456885	1238	1238	1238	1238	0
113	20231215	164600	48456885	1238	1238	1238	1238	0
114	20231215	164500	48456885	1238	1238	1238	1238	0
115	20231215	164400	48456885	1238	1238	1238	1238	0
116	20231215	164300	48456885	1238	1238	1238	1238	0
117	20231215	164200	48456885	1238	1238	1238	1238	0
118	20231215	164100	48456885	1238	1238	1238	1238	0
119	20231215	164000	48456885	1238	1238	1238	1238	0
120	20231215	163900	48456885	1238	1238	1238	1238	0
121	20231215	163800	48456885	1238	1238	1238	1238	0
122	20231215	163700	48456885	1238	1238	1238	1238	5000
123	20231215	163600	48456885	1238	1238	1238	1238	0
124	20231215	163500	48456885	1238	1238	1238	1238	0
125	20231215	163400	48456885	1238	1238	1238	1238	0
126	20231215	163300	48456885	1238	1238	1238	1238	0
127	20231215	163200	48456885	1238	1238	1238	1238	0
128	20231215	163100	48456885	1238	1238	1238	1238	0
129	20231215	163000	48456885	1238	1238	1238	1238	0
130	20231215	162900	48456885	1238	1238	1238	1238	0
131	20231215	162800	48456885	1238	1238	1238	1238	0
132	20231215	162700	48456885	1238	1238	1238	1238	0
133	20231215	162600	48456885	1238	1238	1238	1238	0
134	20231215	162500	48456885	1238	1238	1238	1238	0
135	20231215	162400	48456885	1238	1238	1238	1238	0
136	20231215	162300	48456885	1238	1238	1238	1238	0
137	20231215	162200	48456885	1238	1238	1238	1238	0
138	20231215	162100	48456885	1238	1238	1238	1238	0
139	20231215	162000	48456885	1238	1238	1238	1238	0
140	20231215	161900	48456885	1238	1238	1238	1238	0
141	20231215	161800	48456885	1238	1238	1238	1238	0
142	20231215	161700	48456885	1238	1238	1238	1238	0
143	20231215	161600	48456885	1238	1238	1238	1238	0
144	20231215	161500	48456885	1238	1238	1238	1238	0
145	20231215	161400	48456885	1238	1238	1238	1238	0
146	20231215	161300	48456885	1238	1238	1238	1238	0
147	20231215	161200	48456885	1238	1238	1238	1238	0
148	20231215	161100	48456885	1238	1238	1238	1238	0
149	20231215	161000	48456885	1238	1238	1238	1238	0
150	20231215	160900	48456885	1238	1238	1238	1238	0
151	20231215	160800	48456885	1238	1238	1238	1238	0
152	20231215	160700	48456885	1238	1238	1238	1238	5000
153	20231215	160600	48456885	1238	1238	1238	1238	0
154	20231215	160500	48456885	1238	1238	1238	1238	0
155	20231215	160400	48456885	1238	1238	1238	1238	0
156	20231215	160300	48456885	1238	1238	1238	1238	0
157	20231215	160200	48456885	1238	1238	1238	1238	0
158	20231215	160100	48456885	1238	1238	1238	1238	0
159	20231215	160000	48456885	1238	1238	1238	1238	0
160	20231215	155900	48456885	1238	1238	1238	1238	0
161	20231215	155800	48456885	1238	1238	1238	1238	0
162	20231215	155700	48456885	1238	1238	1238	1238	0
163	20231215	155600	48456885	1238	1238	1238	1238	0
164	20231215	155500	48456885	1238	1238	1238	1238	0
165	20231215	155400	48456885	1238	1238	1238	1238	0
166	20231215	155300	48456885	1238	1238	1238	1238	0
167	20231215	155200	48456885	1238	1238	1238	1238	0
168	20231215	155100	48456885	1238	1238	1238	1238	0
169	20231215	155000	48456885	1238	1238	1238	1238	0
170	20231215	154900	48456885	1238	1238	1238	1238	0
171	20231215	154800	48456885	1238	1238	1238	1238	0
172	20231215	154700	48456885	1238	1238	1238	1238	0
173	20231215	154600	48456885	1238	1238	1238	1238	0
174	20231215	154500	48456885	1238	1238	1238	1238	0
175	20231215	154400	48456885	1238	1238	1238	1238	0
176	20231215	154300	48456885	1238	1238	1238	1238	0
177	20231215	154200	48456885	1238	1238	1238	1238	0
178	20231215	154100	48456885	1238	1238	1238	1238	0
179	20231215	154000	48456885	1238	1238	1238	1238	0
180	20231215	153900	48456885	1238	1238	1238	1238	0
181	20231215	153800	48456885	1238	1238	1238	1238	0
182	20231215	153700	48456885	1238	1238	1238	1238	5000
183	20231215	153600	48456885	1238	1238	1238	1238	0
184	20231215	153500	48456885	1238	1238	1238	1238	0
185	20231215	153400	48456885	1238	1238	1238	1238	0
186	20231215	153300	48456885	1238	1238	1238	1238	0
187	20231215	153200	48456885	1238	1238	1238	1238	0
188	20231215	153100	48456885	1238	1238	1238	1238	0
189	20231215	153000	48456885	1238	1238	1238	1238	5000
190	20231215	152900	42266885	1243	1243	1243	1243	0
191	20231215	152800	42266885	1243	1243	1243	1243	0
192	20231215	152700	42266885	1243	1243	1243	1243	0
193	20231215	152600	42266885	1243	1243	1243	1243	0
194	20231215	152500	42266885	1243	1243	1243	1243	0
195	20231215	152400	42266885	1243	1243	1243	1243	0
196	20231215	152300	42266885	1243	1243	1243	1243	0
197	20231215	152200	42266885	1243	1243	1243	1243	0
198	20231215	152100	42266885	1243	1243	1243	1243	0
199	20231215	152000	42266885	1243	1243	1243	1243	0
200	20231215	151900	42266885	1243	1243	1243	1243	0
201	20231215	151800	42266885	1243	1243	1243	1243	0
202	20231215	151700	42266885	1243	1243	1243	1243	0
203	20231215	151600	42266885	1243	1243	1243	1243	0
204	20231215	151500	42266885	1243	1243	1243	1243	0
205	20231215	151400	42266885	1243	1243	1243	1243	1609
206	20231215	151300	40266898	1243	1243	1243	1243	5
207	20231215	151200	40260683	1243	1243	1243	1243	0
208	20231215	151100	40260683	1243	1243	1243	1243	2
209	20231215	151000	40258197	1239	1240	1240	1239	503
210	20231215	150900	39634977	1243	1243	1243	1243	0
211	20231215	150800	39634977	1243	1243	1243	1243	0
212	20231215	150700	39634977	1243	1243	1243	1243	0
213	20231215	150600	39634977	1243	1243	1243	1243	0
214	20231215	150500	39634977	1243	1243	1243	1243	0
215	20231215	150400	39634977	1243	1243	1243	1243	0
216	20231215	150300	39634977	1243	1240	1243	1239	338
217	20231215	150200	39216151	1240	1240	1240	1239	436
218	20231215	150100	38675883	1243	1243	1243	1243	0
219	20231215	150000	38675883	1243	1243	1243	1243	0
220	20231215	145900	38675883	1243	1243	1243	1243	0
221	20231215	145800	38675883	1243	1243	1243	1243	0
222	20231215	145700	38675883	1243	1243	1243	1243	0
223	20231215	145600	38675883	1243	1243	1243	1243	0
224	20231215	145500	38675883	1243	1243	1243	1243	0
225	20231215	145400	38675883	1243	1243	1243	1243	0
226	20231215	145300	38675883	1243	1243	1243	1243	0
227	20231215	145200	38675883	1243	1243	1243	1243	0
228	20231215	145100	38675883	1243	1243	1243	1243	0
229	20231215	145000	38675883	1243	1243	1243	1243	0
230	20231215	144900	38675883	1243	1243	1243	1243	0
231	20231215	144800	38675883	1243	1243	1243	1243	3
232	20231215	144700	38672154	1239	1240	1240	1239	46
233	20231215	144600	38615125	1240	1240	1240	1240	100
234	20231215	144500	38491125	1243	1243	1243	1243	0
235	20231215	144400	38491125	1243	1240	1243	1240	10
236	20231215	144300	38478719	1240	1240	1240	1240	0
237	20231215	144200	38478719	1240	1240	1240	1240	0
238	20231215	144100	38478719	1240	1240	1240	1240	0
239	20231215	144000	38478719	1240	1240	1240	1240	0
240	20231215	143900	38478719	1240	1240	1240	1240	0
241	20231215	143800	38478719	1240	1240	1240	1240	0
242	20231215	143700	38478719	1240	1240	1240	1240	0
243	20231215	143600	38478719	1240	1240	1240	1240	60
244	20231215	143500	38404319	1243	1243	1243	1243	0
245	20231215	143400	38404319	1243	1243	1243	1243	0
246	20231215	143300	38404319	1243	1243	1243	1243	0
247	20231215	143200	38404319	1243	1243	1243	1243	0
248	20231215	143100	38404319	1243	1243	1243	1243	0
249	20231215	143000	38404319	1243	1243	1243	1243	0
250	20231215	142900	38404319	1243	1243	1243	1243	0
251	20231215	142800	38404319	1243	1243	1243	1243	0
252	20231215	142700	38404319	1243	1243	1243	1243	0
253	20231215	142600	38404319	1243	1243	1243	1243	0
254	20231215	142500	38404319	1243	1243	1243	1243	0
255	20231215	142400	38404319	1243	1243	1243	1243	0
256	20231215	142300	38404319	1243	1243	1243	1243	0
257	20231215	142200	38404319	1243	1239	1243	1239	5
258	20231215	142100	38398120	1243	1243	1243	1243	0
259	20231215	142000	38398120	1243	1243	1243	1243	0
260	20231215	141900	38398120	1243	1243	1243	1243	0
261	20231215	141800	38398120	1243	1243	1243	1243	0
262	20231215	141700	38398120	1243	1243	1243	1243	0
263	20231215	141600	38398120	1243	1243	1243	1243	0
264	20231215	141500	38398120	1243	1239	1243	1239	262
265	20231215	141400	38073498	1243	1239	1243	1239	70
266	20231215	141300	37986764	1239	1239	1239	1239	0
267	20231215	141200	37986764	1239	1239	1239	1239	0
268	20231215	141100	37986764	1239	1239	1239	1239	0
269	20231215	141000	37986764	1239	1239	1239	1239	0
270	20231215	140900	37986764	1239	1239	1239	1239	1
271	20231215	140800	37985525	1244	1244	1244	1244	0
272	20231215	140700	37985525	1244	1244	1244	1244	0
273	20231215	140600	37985525	1244	1244	1244	1244	0
274	20231215	140500	37985525	1244	1244	1244	1244	0
275	20231215	140400	37985525	1244	1244	1244	1244	0
276	20231215	140300	37985525	1244	1242	1244	1242	3531
277	20231215	140200	33593421	1242	1241	1242	1241	1500
278	20231215	140100	31730921	1241	1241	1241	1241	30
279	20231215	140000	31693691	1241	1241	1241	1241	0
280	20231215	135900	31693691	1241	1241	1241	1241	0
281	20231215	135800	31693691	1241	1240	1241	1240	700
282	20231215	135700	30825499	1240	1240	1240	1240	0
283	20231215	135600	30825499	1240	1240	1240	1240	0
284	20231215	135500	30825499	1240	1240	1240	1240	0
285	20231215	135400	30825499	1240	1240	1240	1240	0
286	20231215	135300	30825499	1240	1240	1240	1240	0
287	20231215	135200	30825499	1240	1240	1240	1240	457
288	20231215	135100	30258819	1241	1241	1241	1241	0
289	20231215	135000	30258819	1241	1241	1241	1241	0
290	20231215	134900	30258819	1241	1241	1241	1241	50
291	20231215	134800	30196769	1241	1241	1241	1241	0
292	20231215	134700	30196769	1241	1241	1241	1241	0
293	20231215	134600	30196769	1241	1241	1241	1241	0
294	20231215	134500	30196769	1241	1241	1241	1241	0
295	20231215	134400	30196769	1241	1241	1241	1241	0
296	20231215	134300	30196769	1241	1241	1241	1241	0
297	20231215	134200	30196769	1241	1241	1241	1241	0
298	20231215	134100	30196769	1241	1241	1241	1241	0
299	20231215	134000	30196769	1241	1241	1241	1241	0
300	20231215	133900	30196769	1241	1241	1241	1241	100
301	20231215	133800	30072669	1241	1241	1241	1241	0
302	20231215	133700	30072669	1241	1241	1241	1241	0
303	20231215	133600	30072669	1241	1241	1241	1241	80
304	20231215	133500	29973389	1240	1240	1240	1240	0
305	20231215	133400	29973389	1240	1240	1240	1240	0
306	20231215	133300	29973389	1240	1240	1240	1240	0
307	20231215	133200	29973389	1240	1240	1240	1240	0
308	20231215	133100	29973389	1240	1241	1241	1240	350
309	20231215	133000	29539346	1241	1241	1241	1241	0
310	20231215	132900	29539346	1241	1241	1241	1241	0
311	20231215	132800	29539346	1241	1241	1241	1241	0
312	20231215	132700	29539346	1241	1241	1241	1241	0
313	20231215	132600	29539346	1241	1241	1241	1241	0
314	20231215	132500	29539346	1241	1241	1241	1241	0
315	20231215	132400	29539346	1241	1241	1241	1241	0
316	20231215	132300	29539346	1241	1241	1241	1241	0
317	20231215	132200	29539346	1241	1241	1241	1241	0
318	20231215	132100	29539346	1241	1241	1241	1241	0
319	20231215	132000	29539346	1241	1241	1241	1241	0
320	20231215	131900	29539346	1241	1241	1241	1241	0
321	20231215	131800	29539346	1241	1241	1241	1241	1
322	20231215	131700	29538105	1243	1243	1243	1243	0
323	20231215	131600	29538105	1243	1243	1243	1243	0
324	20231215	131500	29538105	1243	1243	1243	1243	0
325	20231215	131400	29538105	1243	1243	1243	1243	0
326	20231215	131300	29538105	1243	1243	1243	1243	0
327	20231215	131200	29538105	1243	1243	1243	1243	0
328	20231215	131100	29538105	1243	1243	1243	1243	0
329	20231215	131000	29538105	1243	1243	1243	1243	0
330	20231215	130900	29538105	1243	1243	1243	1243	0
331	20231215	130800	29538105	1243	1243	1243	1243	0
332	20231215	130700	29538105	1243	1243	1243	1243	0
333	20231215	130600	29538105	1243	1243	1243	1243	0
334	20231215	130500	29538105	1243	1243	1243	1243	50
335	20231215	130400	29475955	1243	1243	1243	1243	25
336	20231215	130300	29444880	1244	1244	1244	1244	0
337	20231215	130200	29444880	1244	1244	1244	1244	0
338	20231215	130100	29444880	1244	1244	1244	1244	0
339	20231215	130000	29444880	1244	1244	1244	1244	0
340	20231215	125900	29444880	1244	1244	1244	1244	0
341	20231215	125800	29444880	1244	1244	1244	1244	0
342	20231215	125700	29444880	1244	1244	1244	1244	0
343	20231215	125600	29444880	1244	1244	1244	1244	0
344	20231215	125500	29444880	1244	1244	1244	1244	0
345	20231215	125400	29444880	1244	1244	1244	1244	5
346	20231215	125300	29438660	1244	1244	1244	1244	0
347	20231215	125200	29438660	1244	1244	1244	1244	5
348	20231215	125100	29432440	1244	1244	1244	1244	6
349	20231215	125000	29424976	1244	1244	1244	1244	0
350	20231215	124900	29424976	1244	1244	1244	1244	0
351	20231215	124800	29424976	1244	1244	1244	1244	0
352	20231215	124700	29424976	1244	1244	1244	1244	0
353	20231215	124600	29424976	1244	1244	1244	1244	0
354	20231215	124500	29424976	1244	1244	1244	1244	3
355	20231215	124400	29421244	1243	1242	1243	1242	1499
356	20231215	124300	27558487	1243	1243	1243	1243	0
357	20231215	124200	27558487	1243	1240	1243	1240	2
358	20231215	124100	27556004	1238	1240	1240	1238	3
359	20231215	124000	27552286	1244	1244	1244	1244	0
360	20231215	123900	27552286	1244	1244	1244	1239	1170
361	20231215	123800	26102148	1244	1244	1244	1244	0
362	20231215	123700	26102148	1244	1244	1244	1244	0
363	20231215	123600	26102148	1244	1244	1244	1244	0
364	20231215	123500	26102148	1244	1244	1244	1244	0
365	20231215	123400	26102148	1244	1244	1244	1244	0
366	20231215	123300	26102148	1244	1244	1244	1244	1
367	20231215	123200	26100904	1241	1241	1241	1241	0
368	20231215	123100	26100904	1241	1241	1241	1241	357
369	20231215	123000	25657867	1242	1242	1242	1242	0
370	20231215	122900	25657867	1242	1242	1242	1242	0
371	20231215	122800	25657867	1242	1242	1242	1242	1
372	20231215	122700	25656625	1241	1241	1241	1241	0
373	20231215	122600	25656625	1241	1241	1241	1241	0
374	20231215	122500	25656625	1241	1241	1241	1241	0
375	20231215	122400	25656625	1241	1241	1241	1241	0
376	20231215	122300	25656625	1241	1241	1241	1241	248
377	20231215	122200	25348857	1242	1242	1242	1242	0
378	20231215	122100	25348857	1242	1242	1242	1242	0
379	20231215	122000	25348857	1242	1242	1242	1242	0
380	20231215	121900	25348857	1242	1242	1242	1242	0
381	20231215	121800	25348857	1242	1242	1242	1242	10
382	20231215	121700	25336437	1242	1242	1242	1242	0
383	20231215	121600	25336437	1242	1242	1242	1242	0
384	20231215	121500	25336437	1242	1242	1242	1242	0
385	20231215	121400	25336437	1242	1242	1242	1242	0
386	20231215	121300	25336437	1242	1242	1242	1242	0
387	20231215	121200	25336437	1242	1242	1242	1242	0
388	20231215	121100	25336437	1242	1242	1242	1242	0
389	20231215	121000	25336437	1242	1242	1242	1242	0
390	20231215	120900	25336437	1242	1242	1242	1242	0
391	20231215	120800	25336437	1242	1242	1242	1242	0
392	20231215	120700	25336437	1242	1242	1242	1242	1
393	20231215	120600	25335195	1242	1242	1242	1242	11
394	20231215	120500	25321533	1241	1241	1241	1241	0
395	20231215	120400	25321533	1241	1241	1241	1241	7
396	20231215	120300	25312846	1241	1241	1241	1241	0
397	20231215	120200	25312846	1241	1242	1242	1241	325
398	20231215	120100	24909207	1242	1243	1243	1242	961
399	20231215	120000	23714770	1245	1245	1245	1245	0
400	20231215	115900	23714770	1245	1245	1245	1245	2
401	20231215	115800	23712280	1243	1243	1243	1243	0
402	20231215	115700	23712280	1243	1243	1243	1243	0
403	20231215	115600	23712280	1243	1243	1243	1243	11
404	20231215	115500	23698607	1243	1243	1243	1243	0
405	20231215	115400	23698607	1243	1243	1243	1243	0
406	20231215	115300	23698607	1243	1243	1243	1243	0
407	20231215	115200	23698607	1243	1243	1243	1243	0
408	20231215	115100	23698607	1243	1243	1243	1243	0
409	20231215	115000	23698607	1243	1244	1244	1243	178
410	20231215	114900	23477348	1243	1243	1243	1243	0
411	20231215	114800	23477348	1243	1243	1243	1243	15
412	20231215	114700	23458703	1244	1244	1244	1244	0
413	20231215	114600	23458703	1244	1244	1244	1244	0
414	20231215	114500	23458703	1244	1244	1244	1244	0
415	20231215	114400	23458703	1244	1244	1244	1244	0
416	20231215	114300	23458703	1244	1244	1244	1244	0
417	20231215	114200	23458703	1244	1244	1244	1244	0
418	20231215	114100	23458703	1244	1244	1244	1244	0
419	20231215	114000	23458703	1244	1244	1244	1244	17
420	20231215	113900	23437555	1244	1244	1244	1244	0
421	20231215	113800	23437555	1244	1244	1244	1244	1214
422	20231215	113700	21927339	1244	1244	1244	1244	0
423	20231215	113600	21927339	1244	1244	1244	1244	0
424	20231215	113500	21927339	1244	1244	1244	1244	100
425	20231215	113400	21802939	1244	1244	1244	1244	1
426	20231215	113300	21801695	1245	1245	1245	1245	0
427	20231215	113200	21801695	1245	1245	1245	1245	0
428	20231215	113100	21801695	1245	1245	1245	1245	0
429	20231215	113000	21801695	1245	1245	1245	1245	26
430	20231215	112900	21769325	1245	1245	1245	1245	0
431	20231215	112800	21769325	1245	1245	1245	1245	0
432	20231215	112700	21769325	1245	1245	1245	1245	0
433	20231215	112600	21769325	1245	1245	1245	1245	0
434	20231215	112500	21769325	1245	1245	1245	1245	5
435	20231215	112400	21763100	1245	1245	1245	1245	0
436	20231215	112300	21763100	1245	1245	1245	1245	0
437	20231215	112200	21763100	1245	1245	1245	1245	0
438	20231215	112100	21763100	1245	1245	1245	1245	0
439	20231215	112000	21763100	1245	1245	1245	1245	2
440	20231215	111900	21760610	1244	1244	1244	1244	0
441	20231215	111800	21760610	1244	1244	1244	1244	20
442	20231215	111700	21735730	1245	1245	1245	1245	0
443	20231215	111600	21735730	1245	1245	1245	1245	0
444	20231215	111500	21735730	1245	1245	1245	1245	30
445	20231215	111400	21698380	1245	1245	1245	1245	0
446	20231215	111300	21698380	1245	1245	1245	1245	0
447	20231215	111200	21698380	1245	1245	1245	1245	0
448	20231215	111100	21698380	1245	1245	1245	1245	0
449	20231215	111000	21698380	1245	1245	1245	1245	0
450	20231215	110900	21698380	1245	1245	1245	1245	0
451	20231215	110800	21698380	1245	1245	1245	1245	0
452	20231215	110700	21698380	1245	1245	1245	1245	0
453	20231215	110600	21698380	1245	1245	1245	1245	8
454	20231215	110500	21688420	1245	1245	1245	1245	0
455	20231215	110400	21688420	1245	1245	1245	1245	0
456	20231215	110300	21688420	1245	1245	1245	1244	1173
457	20231215	110200	20228905	1246	1246	1246	1246	0
458	20231215	110100	20228905	1246	1246	1246	1246	0
459	20231215	110000	20228905	1246	1246	1246	1246	0
460	20231215	105900	20228905	1246	1246	1246	1246	0
461	20231215	105800	20228905	1246	1246	1246	1246	0
462	20231215	105700	20228905	1246	1246	1246	1246	0
463	20231215	105600	20228905	1246	1246	1246	1246	0
464	20231215	105500	20228905	1246	1246	1246	1246	0
465	20231215	105400	20228905	1246	1246	1246	1246	0
466	20231215	105300	20228905	1246	1246	1246	1246	0
467	20231215	105200	20228905	1246	1246	1246	1246	50
468	20231215	105100	20166605	1244	1246	1246	1244	131
469	20231215	105000	20003635	1244	1244	1244	1244	8
470	20231215	104900	19993683	1244	1244	1244	1244	1
471	20231215	104800	19992439	1246	1246	1246	1246	0
472	20231215	104700	19992439	1246	1246	1246	1246	0
473	20231215	104600	19992439	1246	1246	1246	1246	0
474	20231215	104500	19992439	1246	1246	1246	1246	1
475	20231215	104400	19991193	1244	1244	1244	1244	1
476	20231215	104300	19989949	1246	1246	1246	1246	0
477	20231215	104200	19989949	1246	1246	1246	1246	0
478	20231215	104100	19989949	1246	1246	1246	1246	0
479	20231215	104000	19989949	1246	1246	1246	1246	0
480	20231215	103900	19989949	1246	1246	1246	1246	0
481	20231215	103800	19989949	1246	1246	1246	1246	90
482	20231215	103700	19877809	1246	1244	1246	1244	26
483	20231215	103600	19845457	1244	1244	1244	1244	0
484	20231215	103500	19845457	1244	1244	1244	1244	1
485	20231215	103400	19844213	1244	1241	1244	1241	41
486	20231215	103300	19793228	1242	1241	1242	1241	82
487	20231215	103200	19691465	1241	1241	1241	1241	0
488	20231215	103100	19691465	1241	1241	1241	1241	0
489	20231215	103000	19691465	1241	1241	1241	1241	0
490	20231215	102900	19691465	1241	1241	1241	1241	1
491	20231215	102800	19690224	1237	1237	1237	1237	300
492	20231215	102700	19319124	1237	1237	1237	1237	0
493	20231215	102600	19319124	1237	1237	1237	1237	0
494	20231215	102500	19319124	1237	1237	1237	1237	0
495	20231215	102400	19319124	1237	1237	1237	1237	0
496	20231215	102300	19319124	1237	1237	1237	1237	0
497	20231215	102200	19319124	1237	1237	1237	1237	1
498	20231215	102100	19317887	1237	1237	1237	1237	200
499	20231215	102000	19070487	1241	1241	1241	1241	0
500	20231215	101900	19070487	1241	1241	1241	1241	0
501	20231215	101800	19070487	1241	1241	1241	1241	0
502	20231215	101700	19070487	1241	1241	1241	1241	0
503	20231215	101600	19070487	1241	1241	1241	1241	0
504	20231215	101500	19070487	1241	1241	1241	1241	0
505	20231215	101400	19070487	1241	1241	1241	1241	0
506	20231215	101300	19070487	1241	1241	1241	1241	0
507	20231215	101200	19070487	1241	1241	1241	1241	0
508	20231215	101100	19070487	1241	1241	1241	1241	0
509	20231215	101000	19070487	1241	1241	1241	1241	0
510	20231215	100900	19070487	1241	1241	1241	1241	2
511	20231215	100800	19068005	1237	1237	1237	1237	1
512	20231215	100700	19066768	1241	1241	1241	1241	0
513	20231215	100600	19066768	1241	1241	1241	1241	1
514	20231215	100500	19065527	1241	1241	1241	1241	0
515	20231215	100400	19065527	1241	1241	1241	1241	1
516	20231215	100300	19064286	1237	1237	1237	1237	0
517	20231215	100200	19064286	1237	1237	1237	1237	0
518	20231215	100100	19064286	1237	1239	1239	1237	660
519	20231215	100000	18247001	1240	1240	1240	1240	489
520	20231215	095900	17640641	1239	1239	1239	1239	0
521	20231215	095800	17640641	1239	1239	1239	1239	0
522	20231215	095700	17640641	1239	1239	1239	1239	0
523	20231215	095600	17640641	1239	1239	1239	1239	0
524	20231215	095500	17640641	1239	1239	1239	1239	1
525	20231215	095400	17639402	1240	1240	1240	1240	2
526	20231215	095300	17636922	1239	1239	1239	1239	0
527	20231215	095200	17636922	1239	1239	1239	1239	0
528	20231215	095100	17636922	1239	1239	1239	1239	0
529	20231215	095000	17636922	1239	1239	1239	1239	1
530	20231215	094900	17635683	1240	1240	1240	1240	0
531	20231215	094800	17635683	1240	1240	1240	1240	0
532	20231215	094700	17635683	1240	1240	1240	1240	143
533	20231215	094600	17458363	1240	1240	1240	1240	0
534	20231215	094500	17458363	1240	1240	1240	1240	0
535	20231215	094400	17458363	1240	1240	1240	1240	115
536	20231215	094300	17315763	1240	1240	1240	1240	0
537	20231215	094200	17315763	1240	1240	1240	1240	0
538	20231215	094100	17315763	1240	1240	1240	1240	0
539	20231215	094000	17315763	1240	1240	1240	1240	0
540	20231215	093900	17315763	1240	1240	1240	1240	0
541	20231215	093800	17315763	1240	1240	1240	1240	0
542	20231215	093700	17315763	1240	1240	1240	1240	2
543	20231215	093600	17313283	1240	1240	1240	1240	1
544	20231215	093500	17312043	1240	1240	1240	1240	0
545	20231215	093400	17312043	1240	1240	1240	1240	3
546	20231215	093300	17308323	1240	1240	1240	1240	9
547	20231215	093200	17297163	1237	1237	1237	1237	2
548	20231215	093100	17294689	1240	1240	1240	1240	116
549	20231215	093000	17150849	1240	1240	1240	1240	0
550	20231215	092900	17150849	1240	1240	1240	1240	3
551	20231215	092800	17147129	1240	1240	1240	1240	0
552	20231215	092700	17147129	1240	1240	1240	1240	400
553	20231215	092600	16651129	1240	1240	1240	1240	0
554	20231215	092500	16651129	1240	1240	1240	1240	0
555	20231215	092400	16651129	1240	1240	1240	1240	0
556	20231215	092300	16651129	1240	1240	1240	1240	2
557	20231215	092200	16648649	1235	1236	1239	1234	3646
558	20231215	092100	12147604	1235	1237	1237	1234	1911
559	20231215	092000	9787290	1238	1238	1238	1238	7
560	20231215	091900	9778624	1238	1238	1238	1238	36
561	20231215	091800	9734056	1238	1238	1239	1238	41
562	20231215	091700	9683297	1238	1238	1238	1238	10
563	20231215	091600	9670917	1238	1238	1238	1238	0
564	20231215	091500	9670917	1238	1238	1238	1238	0
565	20231215	091400	9670917	1238	1238	1238	1238	4
566	20231215	091300	9665965	1236	1236	1236	1236	7
567	20231215	091200	9657313	1238	1238	1238	1238	20
568	20231215	091100	9632553	1238	1238	1238	1238	0
569	20231215	091000	9632553	1238	1236	1238	1236	178
570	20231215	090900	9412425	1236	1236	1236	1236	2
571	20231215	090800	9409953	1235	1235	1235	1235	160
572	20231215	090700	9212353	1233	1233	1233	1233	0
573	20231215	090600	9212353	1233	1233	1233	1233	0
574	20231215	090500	9212353	1233	1233	1233	1233	290
575	20231215	090400	8854783	1232	1232	1232	1232	0
576	20231215	090300	8854783	1232	1232	1232	1232	0
577	20231215	090200	8854783	1232	1232	1232	1232	0
578	20231215	090100	8854783	1232	1232	1232	1232	200
579	20231215	090000	8608383	1231	1231	1231	1231	6993