KissMeData/340440/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210900	55012998	1875	1875	1875	1875	521
3	20231213	210800	55012998	1875	1875	1875	1875	0
4	20231213	210700	55012998	1875	1875	1875	1875	0
5	20231213	210600	55012998	1875	1875	1875	1875	0
6	20231213	210500	55012998	1875	1875	1875	1875	0
7	20231213	210400	55012998	1875	1875	1875	1875	0
8	20231213	210300	55012998	1875	1875	1875	1875	0
9	20231213	210200	55012998	1875	1875	1875	1875	0
10	20231213	210100	55012998	1875	1875	1875	1875	0
11	20231213	210000	55012998	1875	1875	1875	1875	0
12	20231213	205900	55012998	1875	1875	1875	1875	0
13	20231213	205800	55012998	1875	1875	1875	1875	0
14	20231213	205700	55012998	1875	1875	1875	1875	0
15	20231213	205600	55012998	1875	1875	1875	1875	0
16	20231213	205500	55012998	1875	1875	1875	1875	0
17	20231213	205400	55012998	1875	1875	1875	1875	0
18	20231213	205300	55012998	1875	1875	1875	1875	0
19	20231213	205200	55012998	1875	1875	1875	1875	0
20	20231213	205100	55012998	1875	1875	1875	1875	0
21	20231213	205000	55012998	1875	1875	1875	1875	0
22	20231213	204900	55012998	1875	1875	1875	1875	0
23	20231213	204800	55012998	1875	1875	1875	1875	0
24	20231213	204700	55012998	1875	1875	1875	1875	0
25	20231213	204600	55012998	1875	1875	1875	1875	0
26	20231213	204500	55012998	1875	1875	1875	1875	0
27	20231213	204400	55012998	1875	1875	1875	1875	0
28	20231213	204300	55012998	1875	1875	1875	1875	0
29	20231213	204200	55012998	1875	1875	1875	1875	0
30	20231213	204100	55012998	1875	1875	1875	1875	0
31	20231213	204000	55012998	1875	1875	1875	1875	0
32	20231213	203900	55012998	1875	1875	1875	1875	521
33	20231213	203800	55012998	1875	1875	1875	1875	0
34	20231213	203700	55012998	1875	1875	1875	1875	0
35	20231213	203600	55012998	1875	1875	1875	1875	0
36	20231213	203500	55012998	1875	1875	1875	1875	0
37	20231213	203400	55012998	1875	1875	1875	1875	0
38	20231213	203300	55012998	1875	1875	1875	1875	0
39	20231213	203200	55012998	1875	1875	1875	1875	0
40	20231213	203100	55012998	1875	1875	1875	1875	0
41	20231213	203000	55012998	1875	1875	1875	1875	0
42	20231213	202900	55012998	1875	1875	1875	1875	0
43	20231213	202800	55012998	1875	1875	1875	1875	0
44	20231213	202700	55012998	1875	1875	1875	1875	0
45	20231213	202600	55012998	1875	1875	1875	1875	0
46	20231213	202500	55012998	1875	1875	1875	1875	0
47	20231213	202400	55012998	1875	1875	1875	1875	0
48	20231213	202300	55012998	1875	1875	1875	1875	0
49	20231213	202200	55012998	1875	1875	1875	1875	0
50	20231213	202100	55012998	1875	1875	1875	1875	0
51	20231213	202000	55012998	1875	1875	1875	1875	0
52	20231213	201900	55012998	1875	1875	1875	1875	0
53	20231213	201800	55012998	1875	1875	1875	1875	0
54	20231213	201700	55012998	1875	1875	1875	1875	0
55	20231213	201600	55012998	1875	1875	1875	1875	0
56	20231213	201500	55012998	1875	1875	1875	1875	0
57	20231213	201400	55012998	1875	1875	1875	1875	0
58	20231213	201300	55012998	1875	1875	1875	1875	0
59	20231213	201200	55012998	1875	1875	1875	1875	0
60	20231213	201100	55012998	1875	1875	1875	1875	0
61	20231213	201000	55012998	1875	1875	1875	1875	0
62	20231213	200900	55012998	1875	1875	1875	1875	521
63	20231213	200800	55012998	1875	1875	1875	1875	0
64	20231213	200700	55012998	1875	1875	1875	1875	0
65	20231213	200600	55012998	1875	1875	1875	1875	0
66	20231213	200500	55012998	1875	1875	1875	1875	0
67	20231213	200400	55012998	1875	1875	1875	1875	0
68	20231213	200300	55012998	1875	1875	1875	1875	0
69	20231213	200200	55012998	1875	1875	1875	1875	0
70	20231213	200100	55012998	1875	1875	1875	1875	0
71	20231213	200000	55012998	1875	1875	1875	1875	0
72	20231213	195900	55012998	1875	1875	1875	1875	0
73	20231213	195800	55012998	1875	1875	1875	1875	0
74	20231213	195700	55012998	1875	1875	1875	1875	0
75	20231213	195600	55012998	1875	1875	1875	1875	0
76	20231213	195500	55012998	1875	1875	1875	1875	0
77	20231213	195400	55012998	1875	1875	1875	1875	0
78	20231213	195300	55012998	1875	1875	1875	1875	0
79	20231213	195200	55012998	1875	1875	1875	1875	0
80	20231213	195100	55012998	1875	1875	1875	1875	0
81	20231213	195000	55012998	1875	1875	1875	1875	0
82	20231213	194900	55012998	1875	1875	1875	1875	0
83	20231213	194800	55012998	1875	1875	1875	1875	0
84	20231213	194700	55012998	1875	1875	1875	1875	0
85	20231213	194600	55012998	1875	1875	1875	1875	0
86	20231213	194500	55012998	1875	1875	1875	1875	0
87	20231213	194400	55012998	1875	1875	1875	1875	0
88	20231213	194300	55012998	1875	1875	1875	1875	0
89	20231213	194200	55012998	1875	1875	1875	1875	0
90	20231213	194100	55012998	1875	1875	1875	1875	0
91	20231213	194000	55012998	1875	1875	1875	1875	0
92	20231213	193900	55012998	1875	1875	1875	1875	521
93	20231213	193800	55012998	1875	1875	1875	1875	0
94	20231213	193700	55012998	1875	1875	1875	1875	0
95	20231213	193600	55012998	1875	1875	1875	1875	0
96	20231213	193500	55012998	1875	1875	1875	1875	0
97	20231213	193400	55012998	1875	1875	1875	1875	0
98	20231213	193300	55012998	1875	1875	1875	1875	0
99	20231213	193200	55012998	1875	1875	1875	1875	0
100	20231213	193100	55012998	1875	1875	1875	1875	0
101	20231213	193000	55012998	1875	1875	1875	1875	0
102	20231213	192900	55012998	1875	1875	1875	1875	0
103	20231213	192800	55012998	1875	1875	1875	1875	0
104	20231213	192700	55012998	1875	1875	1875	1875	0
105	20231213	192600	55012998	1875	1875	1875	1875	0
106	20231213	192500	55012998	1875	1875	1875	1875	0
107	20231213	192400	55012998	1875	1875	1875	1875	0
108	20231213	192300	55012998	1875	1875	1875	1875	0
109	20231213	192200	55012998	1875	1875	1875	1875	0
110	20231213	192100	55012998	1875	1875	1875	1875	0
111	20231213	192000	55012998	1875	1875	1875	1875	0
112	20231213	191900	55012998	1875	1875	1875	1875	0
113	20231213	191800	55012998	1875	1875	1875	1875	0
114	20231213	191700	55012998	1875	1875	1875	1875	0
115	20231213	191600	55012998	1875	1875	1875	1875	0
116	20231213	191500	55012998	1875	1875	1875	1875	0
117	20231213	191400	55012998	1875	1875	1875	1875	0
118	20231213	191300	55012998	1875	1875	1875	1875	0
119	20231213	191200	55012998	1875	1875	1875	1875	0
120	20231213	191100	55012998	1875	1875	1875	1875	0
121	20231213	191000	55012998	1875	1875	1875	1875	0
122	20231213	190900	55012998	1875	1875	1875	1875	521
123	20231213	190800	55012998	1875	1875	1875	1875	0
124	20231213	190700	55012998	1875	1875	1875	1875	0
125	20231213	190600	55012998	1875	1875	1875	1875	0
126	20231213	190500	55012998	1875	1875	1875	1875	0
127	20231213	190400	55012998	1875	1875	1875	1875	0
128	20231213	190300	55012998	1875	1875	1875	1875	0
129	20231213	190200	55012998	1875	1875	1875	1875	0
130	20231213	190100	55012998	1875	1875	1875	1875	0
131	20231213	190000	55012998	1875	1875	1875	1875	0
132	20231213	185900	55012998	1875	1875	1875	1875	0
133	20231213	185800	55012998	1875	1875	1875	1875	0
134	20231213	185700	55012998	1875	1875	1875	1875	0
135	20231213	185600	55012998	1875	1875	1875	1875	0
136	20231213	185500	55012998	1875	1875	1875	1875	0
137	20231213	185400	55012998	1875	1875	1875	1875	0
138	20231213	185300	55012998	1875	1875	1875	1875	0
139	20231213	185200	55012998	1875	1875	1875	1875	0
140	20231213	185100	55012998	1875	1875	1875	1875	0
141	20231213	185000	55012998	1875	1875	1875	1875	0
142	20231213	184900	55012998	1875	1875	1875	1875	0
143	20231213	184800	55012998	1875	1875	1875	1875	0
144	20231213	184700	55012998	1875	1875	1875	1875	0
145	20231213	184600	55012998	1875	1875	1875	1875	0
146	20231213	184500	55012998	1875	1875	1875	1875	0
147	20231213	184400	55012998	1875	1875	1875	1875	0
148	20231213	184300	55012998	1875	1875	1875	1875	0
149	20231213	184200	55012998	1875	1875	1875	1875	0
150	20231213	184100	55012998	1875	1875	1875	1875	0
151	20231213	184000	55012998	1875	1875	1875	1875	0
152	20231213	183900	55012998	1875	1875	1875	1875	521
153	20231213	183800	55012998	1875	1875	1875	1875	0
154	20231213	183700	55012998	1875	1875	1875	1875	0
155	20231213	183600	55012998	1875	1875	1875	1875	0
156	20231213	183500	55012998	1875	1875	1875	1875	0
157	20231213	183400	55012998	1875	1875	1875	1875	0
158	20231213	183300	55012998	1875	1875	1875	1875	0
159	20231213	183200	55012998	1875	1875	1875	1875	0
160	20231213	183100	55012998	1875	1875	1875	1875	0
161	20231213	183000	55012998	1875	1875	1875	1875	0
162	20231213	182900	55012998	1875	1875	1875	1875	0
163	20231213	182800	55012998	1875	1875	1875	1875	0
164	20231213	182700	55012998	1875	1875	1875	1875	0
165	20231213	182600	55012998	1875	1875	1875	1875	0
166	20231213	182500	55012998	1875	1875	1875	1875	0
167	20231213	182400	55012998	1875	1875	1875	1875	0
168	20231213	182300	55012998	1875	1875	1875	1875	0
169	20231213	182200	55012998	1875	1875	1875	1875	0
170	20231213	182100	55012998	1875	1875	1875	1875	0
171	20231213	182000	55012998	1875	1875	1875	1875	0
172	20231213	181900	55012998	1875	1875	1875	1875	0
173	20231213	181800	55012998	1875	1875	1875	1875	0
174	20231213	181700	55012998	1875	1875	1875	1875	0
175	20231213	181600	55012998	1875	1875	1875	1875	0
176	20231213	181500	55012998	1875	1875	1875	1875	0
177	20231213	181400	55012998	1875	1875	1875	1875	0
178	20231213	181300	55012998	1875	1875	1875	1875	0
179	20231213	181200	55012998	1875	1875	1875	1875	0
180	20231213	181100	55012998	1875	1875	1875	1875	0
181	20231213	181000	55012998	1875	1875	1875	1875	0
182	20231213	180900	55012998	1875	1875	1875	1875	521
183	20231213	180800	55012998	1875	1875	1875	1875	0
184	20231213	180700	55012998	1875	1875	1875	1875	0
185	20231213	180600	55012998	1875	1875	1875	1875	0
186	20231213	180500	55012998	1875	1875	1875	1875	0
187	20231213	180400	55012998	1875	1875	1875	1875	0
188	20231213	180300	55012998	1875	1875	1875	1875	0
189	20231213	180200	55012998	1875	1875	1875	1875	0
190	20231213	180100	55012998	1875	1875	1875	1875	0
191	20231213	180000	55012998	1875	1875	1875	1875	0
192	20231213	175900	55012998	1875	1875	1875	1875	0
193	20231213	175800	55012998	1875	1875	1875	1875	0
194	20231213	175700	55012998	1875	1875	1875	1875	0
195	20231213	175600	55012998	1875	1875	1875	1875	0
196	20231213	175500	55012998	1875	1875	1875	1875	0
197	20231213	175400	55012998	1875	1875	1875	1875	0
198	20231213	175300	55012998	1875	1875	1875	1875	0
199	20231213	175200	55012998	1875	1875	1875	1875	0
200	20231213	175100	55012998	1875	1875	1875	1875	0
201	20231213	175000	55012998	1875	1875	1875	1875	0
202	20231213	174900	55012998	1875	1875	1875	1875	0
203	20231213	174800	55012998	1875	1875	1875	1875	0
204	20231213	174700	55012998	1875	1875	1875	1875	0
205	20231213	174600	55012998	1875	1875	1875	1875	0
206	20231213	174500	55012998	1875	1875	1875	1875	0
207	20231213	174400	55012998	1875	1875	1875	1875	0
208	20231213	174300	55012998	1875	1875	1875	1875	0
209	20231213	174200	55012998	1875	1875	1875	1875	0
210	20231213	174100	55012998	1875	1875	1875	1875	0
211	20231213	174000	55012998	1875	1875	1875	1875	0
212	20231213	173900	55012998	1875	1875	1875	1875	521
213	20231213	173800	55012998	1875	1875	1875	1875	0
214	20231213	173700	55012998	1875	1875	1875	1875	0
215	20231213	173600	55012998	1875	1875	1875	1875	0
216	20231213	173500	55012998	1875	1875	1875	1875	0
217	20231213	173400	55012998	1875	1875	1875	1875	0
218	20231213	173300	55012998	1875	1875	1875	1875	0
219	20231213	173200	55012998	1875	1875	1875	1875	0
220	20231213	173100	55012998	1875	1875	1875	1875	0
221	20231213	173000	55012998	1875	1875	1875	1875	0
222	20231213	172900	55012998	1875	1875	1875	1875	0
223	20231213	172800	55012998	1875	1875	1875	1875	0
224	20231213	172700	55012998	1875	1875	1875	1875	0
225	20231213	172600	55012998	1875	1875	1875	1875	0
226	20231213	172500	55012998	1875	1875	1875	1875	0
227	20231213	172400	55012998	1875	1875	1875	1875	0
228	20231213	172300	55012998	1875	1875	1875	1875	0
229	20231213	172200	55012998	1875	1875	1875	1875	0
230	20231213	172100	55012998	1875	1875	1875	1875	0
231	20231213	172000	55012998	1875	1875	1875	1875	0
232	20231213	171900	55012998	1875	1875	1875	1875	0
233	20231213	171800	55012998	1875	1875	1875	1875	0
234	20231213	171700	55012998	1875	1875	1875	1875	0
235	20231213	171600	55012998	1875	1875	1875	1875	0
236	20231213	171500	55012998	1875	1875	1875	1875	0
237	20231213	171400	55012998	1875	1875	1875	1875	0
238	20231213	171300	55012998	1875	1875	1875	1875	0
239	20231213	171200	55012998	1875	1875	1875	1875	0
240	20231213	171100	55012998	1875	1875	1875	1875	0
241	20231213	171000	55012998	1875	1875	1875	1875	0
242	20231213	170900	55012998	1875	1875	1875	1875	521
243	20231213	170800	55012998	1875	1875	1875	1875	0
244	20231213	170700	55012998	1875	1875	1875	1875	0
245	20231213	170600	55012998	1875	1875	1875	1875	0
246	20231213	170500	55012998	1875	1875	1875	1875	0
247	20231213	170400	55012998	1875	1875	1875	1875	0
248	20231213	170300	55012998	1875	1875	1875	1875	0
249	20231213	170200	55012998	1875	1875	1875	1875	0
250	20231213	170100	55012998	1875	1875	1875	1875	0
251	20231213	170000	55012998	1875	1875	1875	1875	0
252	20231213	165900	55012998	1875	1875	1875	1875	0
253	20231213	165800	55012998	1875	1875	1875	1875	0
254	20231213	165700	55012998	1875	1875	1875	1875	0
255	20231213	165600	55012998	1875	1875	1875	1875	0
256	20231213	165500	55012998	1875	1875	1875	1875	0
257	20231213	165400	55012998	1875	1875	1875	1875	0
258	20231213	165300	55012998	1875	1875	1875	1875	0
259	20231213	165200	55012998	1875	1875	1875	1875	0
260	20231213	165100	55012998	1875	1875	1875	1875	0
261	20231213	165000	55012998	1875	1875	1875	1875	0
262	20231213	164900	55012998	1875	1875	1875	1875	0
263	20231213	164800	55012998	1875	1875	1875	1875	0
264	20231213	164700	55012998	1875	1875	1875	1875	0
265	20231213	164600	55012998	1875	1875	1875	1875	0
266	20231213	164500	55012998	1875	1875	1875	1875	0
267	20231213	164400	55012998	1875	1875	1875	1875	0
268	20231213	164300	55012998	1875	1875	1875	1875	0
269	20231213	164200	55012998	1875	1875	1875	1875	0
270	20231213	164100	55012998	1875	1875	1875	1875	0
271	20231213	164000	55012998	1875	1875	1875	1875	0
272	20231213	163900	55012998	1875	1875	1875	1875	521
273	20231213	163800	55012998	1875	1875	1875	1875	0
274	20231213	163700	55012998	1875	1875	1875	1875	0
275	20231213	163600	55012998	1875	1875	1875	1875	0
276	20231213	163500	55012998	1875	1875	1875	1875	0
277	20231213	163400	55012998	1875	1875	1875	1875	0
278	20231213	163300	55012998	1875	1875	1875	1875	0
279	20231213	163200	55012998	1875	1875	1875	1875	0
280	20231213	163100	55012998	1875	1875	1875	1875	0
281	20231213	163000	55012998	1875	1875	1875	1875	0
282	20231213	162900	55012998	1875	1875	1875	1875	0
283	20231213	162800	55012998	1875	1875	1875	1875	0
284	20231213	162700	55012998	1875	1875	1875	1875	0
285	20231213	162600	55012998	1875	1875	1875	1875	0
286	20231213	162500	55012998	1875	1875	1875	1875	0
287	20231213	162400	55012998	1875	1875	1875	1875	0
288	20231213	162300	55012998	1875	1875	1875	1875	0
289	20231213	162200	55012998	1875	1875	1875	1875	0
290	20231213	162100	55012998	1875	1875	1875	1875	0
291	20231213	162000	55012998	1875	1875	1875	1875	0
292	20231213	161900	55012998	1875	1875	1875	1875	0
293	20231213	161800	55012998	1875	1875	1875	1875	0
294	20231213	161700	55012998	1875	1875	1875	1875	0
295	20231213	161600	55012998	1875	1875	1875	1875	0
296	20231213	161500	55012998	1875	1875	1875	1875	0
297	20231213	161400	55012998	1875	1875	1875	1875	0
298	20231213	161300	55012998	1875	1875	1875	1875	0
299	20231213	161200	55012998	1875	1875	1875	1875	0
300	20231213	161100	55012998	1875	1875	1875	1875	0
301	20231213	161000	55012998	1875	1875	1875	1875	0
302	20231213	160900	55012998	1875	1875	1875	1875	521
303	20231213	160800	55012998	1875	1875	1875	1875	0
304	20231213	160700	55012998	1875	1875	1875	1875	0
305	20231213	160600	55012998	1875	1875	1875	1875	0
306	20231213	160500	55012998	1875	1875	1875	1875	0
307	20231213	160400	55012998	1875	1875	1875	1875	0
308	20231213	160300	55012998	1875	1875	1875	1875	0
309	20231213	160200	55012998	1875	1875	1875	1875	0
310	20231213	160100	55012998	1875	1875	1875	1875	0
311	20231213	160000	55012998	1875	1875	1875	1875	0
312	20231213	155900	55012998	1875	1875	1875	1875	0
313	20231213	155800	55012998	1875	1875	1875	1875	0
314	20231213	155700	55012998	1875	1875	1875	1875	0
315	20231213	155600	55012998	1875	1875	1875	1875	0
316	20231213	155500	55012998	1875	1875	1875	1875	0
317	20231213	155400	55012998	1875	1875	1875	1875	0
318	20231213	155300	55012998	1875	1875	1875	1875	0
319	20231213	155200	55012998	1875	1875	1875	1875	0
320	20231213	155100	55012998	1875	1875	1875	1875	0
321	20231213	155000	55012998	1875	1875	1875	1875	0
322	20231213	154900	55012998	1875	1875	1875	1875	0
323	20231213	154800	55012998	1875	1875	1875	1875	0
324	20231213	154700	55012998	1875	1875	1875	1875	0
325	20231213	154600	55012998	1875	1875	1875	1875	0
326	20231213	154500	55012998	1875	1875	1875	1875	0
327	20231213	154400	55012998	1875	1875	1875	1875	0
328	20231213	154300	55012998	1875	1875	1875	1875	0
329	20231213	154200	55012998	1875	1875	1875	1875	0
330	20231213	154100	55012998	1875	1875	1875	1875	0
331	20231213	154000	55012998	1875	1875	1875	1875	0
332	20231213	153900	55012998	1875	1875	1875	1875	521
333	20231213	153800	55012998	1875	1875	1875	1875	0
334	20231213	153700	55012998	1875	1875	1875	1875	0
335	20231213	153600	55012998	1875	1875	1875	1875	0
336	20231213	153500	55012998	1875	1875	1875	1875	0
337	20231213	153400	55012998	1875	1875	1875	1875	0
338	20231213	153300	55012998	1875	1875	1875	1875	0
339	20231213	153200	55012998	1875	1875	1875	1875	0
340	20231213	153100	55012998	1875	1875	1875	1875	0
341	20231213	153000	55012998	1875	1875	1875	1875	521
342	20231213	152900	54036123	1882	1882	1882	1882	0
343	20231213	152800	54036123	1882	1882	1882	1882	0
344	20231213	152700	54036123	1882	1882	1882	1882	0
345	20231213	152600	54036123	1882	1882	1882	1882	0
346	20231213	152500	54036123	1882	1882	1882	1882	0
347	20231213	152400	54036123	1882	1882	1882	1882	0
348	20231213	152300	54036123	1882	1882	1882	1882	0
349	20231213	152200	54036123	1882	1882	1882	1882	0
350	20231213	152100	54036123	1882	1882	1882	1882	0
351	20231213	152000	54036123	1882	1882	1882	1882	0
352	20231213	151900	54036123	1882	1882	1882	1882	0
353	20231213	151800	54036123	1882	1882	1882	1882	0
354	20231213	151700	54036123	1882	1882	1882	1882	0
355	20231213	151600	54036123	1882	1882	1882	1882	0
356	20231213	151500	54036123	1882	1882	1882	1882	20
357	20231213	151400	53998483	1885	1885	1885	1885	0
358	20231213	151300	53998483	1885	1885	1885	1885	0
359	20231213	151200	53998483	1885	1885	1885	1885	0
360	20231213	151100	53998483	1885	1885	1885	1885	0
361	20231213	151000	53998483	1885	1885	1885	1885	0
362	20231213	150900	53998483	1885	1885	1885	1885	0
363	20231213	150800	53998483	1885	1885	1885	1885	0
364	20231213	150700	53998483	1885	1885	1885	1885	0
365	20231213	150600	53998483	1885	1885	1885	1885	0
366	20231213	150500	53998483	1885	1885	1885	1885	0
367	20231213	150400	53998483	1885	1885	1885	1885	0
368	20231213	150300	53998483	1885	1876	1885	1876	862
369	20231213	150200	52375651	1876	1876	1876	1876	0
370	20231213	150100	52375651	1876	1876	1876	1876	697
371	20231213	150000	51068079	1876	1876	1876	1876	20
372	20231213	145900	51030559	1876	1878	1878	1876	4
373	20231213	145800	51023053	1878	1878	1878	1878	91
374	20231213	145700	50852155	1878	1879	1879	1878	71
375	20231213	145600	50718749	1878	1878	1878	1878	3
376	20231213	145500	50713115	1878	1876	1878	1876	18
377	20231213	145400	50679341	1879	1879	1879	1879	0
378	20231213	145300	50679341	1879	1876	1879	1876	323
379	20231213	145200	50072656	1877	1876	1877	1876	4
380	20231213	145100	50065151	1876	1876	1876	1876	3
381	20231213	145000	50059523	1876	1877	1877	1876	53
382	20231213	144900	49960045	1877	1877	1877	1877	0
383	20231213	144800	49960045	1877	1876	1877	1876	19
384	20231213	144700	49924385	1876	1876	1876	1876	3
385	20231213	144600	49918757	1876	1876	1876	1876	3
386	20231213	144500	49913129	1876	1876	1876	1876	33
387	20231213	144400	49851221	1876	1876	1876	1876	3
388	20231213	144300	49845593	1877	1877	1877	1877	379
389	20231213	144200	49134210	1878	1878	1878	1877	100
390	20231213	144100	48946413	1878	1877	1878	1877	5
391	20231213	144000	48937026	1877	1877	1877	1877	3
392	20231213	143900	48931395	1878	1877	1878	1877	204
393	20231213	143800	48548286	1878	1878	1878	1878	377
394	20231213	143700	47840280	1878	1878	1878	1878	3
395	20231213	143600	47834646	1878	1878	1878	1878	381
396	20231213	143500	47119128	1878	1878	1878	1878	0
397	20231213	143400	47119128	1878	1878	1878	1878	3
398	20231213	143300	47113494	1878	1878	1878	1878	0
399	20231213	143200	47113494	1878	1878	1878	1878	0
400	20231213	143100	47113494	1878	1878	1878	1878	3
401	20231213	143000	47107860	1878	1878	1878	1878	3
402	20231213	142900	47102226	1878	1878	1878	1878	3
403	20231213	142800	47096592	1878	1881	1881	1878	207
404	20231213	142700	46707807	1879	1879	1879	1879	10
405	20231213	142600	46689017	1879	1880	1882	1879	1175
406	20231213	142500	44480141	1880	1880	1880	1880	43
407	20231213	142400	44399301	1880	1880	1880	1880	3
408	20231213	142300	44393661	1880	1881	1881	1880	1554
409	20231213	142200	41470703	1881	1881	1881	1881	2
410	20231213	142100	41466941	1882	1882	1882	1882	157
411	20231213	142000	41171467	1883	1883	1883	1883	40
412	20231213	141900	41096147	1883	1883	1883	1883	2
413	20231213	141800	41092381	1884	1884	1884	1884	1043
414	20231213	141700	39127369	1884	1885	1885	1884	150
415	20231213	141600	38844621	1885	1885	1885	1885	2
416	20231213	141500	38840851	1885	1885	1885	1885	0
417	20231213	141400	38840851	1885	1885	1885	1885	0
418	20231213	141300	38840851	1885	1885	1885	1885	2
419	20231213	141200	38837081	1885	1885	1885	1885	0
420	20231213	141100	38837081	1885	1885	1885	1885	0
421	20231213	141000	38837081	1885	1885	1885	1885	2
422	20231213	140900	38833311	1885	1885	1885	1885	2
423	20231213	140800	38829541	1885	1885	1885	1885	2
424	20231213	140700	38825771	1885	1885	1885	1885	53
425	20231213	140600	38725866	1885	1885	1885	1885	2
426	20231213	140500	38722096	1885	1885	1885	1885	0
427	20231213	140400	38722096	1885	1885	1885	1885	0
428	20231213	140300	38722096	1885	1885	1885	1885	2
429	20231213	140200	38718326	1885	1885	1885	1885	0
430	20231213	140100	38718326	1885	1885	1885	1885	0
431	20231213	140000	38718326	1885	1885	1885	1885	3
432	20231213	135900	38712671	1886	1886	1886	1886	0
433	20231213	135800	38712671	1886	1886	1886	1886	0
434	20231213	135700	38712671	1886	1886	1886	1886	1
435	20231213	135600	38710785	1886	1886	1886	1886	0
436	20231213	135500	38710785	1886	1886	1886	1886	0
437	20231213	135400	38710785	1886	1886	1886	1886	3
438	20231213	135300	38705127	1886	1886	1886	1886	0
439	20231213	135200	38705127	1886	1886	1886	1886	0
440	20231213	135100	38705127	1886	1886	1886	1886	3
441	20231213	135000	38699469	1886	1886	1886	1886	3
442	20231213	134900	38693811	1885	1885	1885	1885	0
443	20231213	134800	38693811	1885	1886	1886	1885	400
444	20231213	134700	37939693	1887	1887	1887	1887	0
445	20231213	134600	37939693	1887	1887	1887	1887	0
446	20231213	134500	37939693	1887	1887	1887	1887	0
447	20231213	134400	37939693	1887	1886	1887	1886	69
448	20231213	134300	37809550	1886	1886	1886	1886	0
449	20231213	134200	37809550	1886	1886	1886	1886	0
450	20231213	134100	37809550	1886	1886	1886	1886	0
451	20231213	134000	37809550	1886	1886	1886	1886	3
452	20231213	133900	37803892	1886	1887	1887	1886	236
453	20231213	133800	37358625	1887	1887	1887	1887	0
454	20231213	133700	37358625	1887	1890	1890	1887	30
455	20231213	133600	37301940	1890	1890	1890	1890	0
456	20231213	133500	37301940	1890	1890	1890	1890	0
457	20231213	133400	37301940	1890	1890	1890	1890	20
458	20231213	133300	37264140	1890	1890	1890	1890	0
459	20231213	133200	37264140	1890	1890	1890	1890	0
460	20231213	133100	37264140	1890	1890	1890	1890	0
461	20231213	133000	37264140	1890	1890	1890	1890	0
462	20231213	132900	37264140	1890	1890	1890	1890	0
463	20231213	132800	37264140	1890	1890	1890	1890	0
464	20231213	132700	37264140	1890	1890	1890	1890	0
465	20231213	132600	37264140	1890	1890	1890	1890	0
466	20231213	132500	37264140	1890	1890	1890	1890	0
467	20231213	132400	37264140	1890	1890	1890	1890	0
468	20231213	132300	37264140	1890	1890	1890	1890	0
469	20231213	132200	37264140	1890	1890	1890	1890	0
470	20231213	132100	37264140	1890	1890	1890	1890	0
471	20231213	132000	37264140	1890	1887	1890	1887	2
472	20231213	131900	37260363	1890	1890	1890	1890	0
473	20231213	131800	37260363	1890	1890	1890	1890	0
474	20231213	131700	37260363	1890	1887	1890	1887	2
475	20231213	131600	37256586	1890	1890	1890	1890	0
476	20231213	131500	37256586	1890	1890	1890	1890	0
477	20231213	131400	37256586	1890	1890	1890	1890	0
478	20231213	131300	37256586	1890	1887	1890	1887	2
479	20231213	131200	37252809	1887	1887	1887	1887	0
480	20231213	131100	37252809	1887	1887	1887	1887	0
481	20231213	131000	37252809	1887	1887	1887	1887	0
482	20231213	130900	37252809	1887	1887	1887	1887	0
483	20231213	130800	37252809	1887	1887	1887	1887	0
484	20231213	130700	37252809	1887	1887	1887	1887	0
485	20231213	130600	37252809	1887	1887	1887	1887	0
486	20231213	130500	37252809	1887	1887	1887	1887	0
487	20231213	130400	37252809	1887	1887	1887	1887	0
488	20231213	130300	37252809	1887	1887	1887	1887	0
489	20231213	130200	37252809	1887	1891	1891	1887	30
490	20231213	130100	37196159	1887	1887	1887	1887	0
491	20231213	130000	37196159	1887	1887	1887	1887	0
492	20231213	125900	37196159	1887	1887	1887	1887	0
493	20231213	125800	37196159	1887	1887	1887	1887	0
494	20231213	125700	37196159	1887	1887	1887	1887	0
495	20231213	125600	37196159	1887	1887	1887	1887	0
496	20231213	125500	37196159	1887	1887	1887	1887	0
497	20231213	125400	37196159	1887	1887	1887	1887	0
498	20231213	125300	37196159	1887	1887	1887	1887	0
499	20231213	125200	37196159	1887	1887	1887	1887	0
500	20231213	125100	37196159	1887	1887	1887	1887	0
501	20231213	125000	37196159	1887	1887	1887	1887	0
502	20231213	124900	37196159	1887	1887	1887	1887	0
503	20231213	124800	37196159	1887	1887	1887	1887	0
504	20231213	124700	37196159	1887	1887	1887	1887	0
505	20231213	124600	37196159	1887	1887	1887	1887	0
506	20231213	124500	37196159	1887	1887	1887	1887	0
507	20231213	124400	37196159	1887	1887	1887	1887	0
508	20231213	124300	37196159	1887	1887	1887	1887	0
509	20231213	124200	37196159	1887	1887	1887	1887	0
510	20231213	124100	37196159	1887	1887	1887	1887	1
511	20231213	124000	37194272	1886	1886	1886	1886	0
512	20231213	123900	37194272	1886	1886	1886	1886	0
513	20231213	123800	37194272	1886	1886	1886	1886	0
514	20231213	123700	37194272	1886	1886	1886	1886	0
515	20231213	123600	37194272	1886	1886	1886	1886	0
516	20231213	123500	37194272	1886	1886	1886	1886	0
517	20231213	123400	37194272	1886	1886	1886	1886	0
518	20231213	123300	37194272	1886	1886	1886	1886	0
519	20231213	123200	37194272	1886	1886	1886	1886	0
520	20231213	123100	37194272	1886	1886	1886	1886	0
521	20231213	123000	37194272	1886	1886	1886	1886	0
522	20231213	122900	37194272	1886	1886	1886	1886	0
523	20231213	122800	37194272	1886	1886	1886	1886	0
524	20231213	122700	37194272	1886	1886	1886	1886	100
525	20231213	122600	37005672	1886	1886	1886	1886	0
526	20231213	122500	37005672	1886	1886	1886	1886	0
527	20231213	122400	37005672	1886	1886	1886	1886	10
528	20231213	122300	36986812	1886	1886	1886	1886	362
529	20231213	122200	36304080	1891	1891	1891	1891	0
530	20231213	122100	36304080	1891	1887	1891	1886	502
531	20231213	122000	35357301	1886	1886	1886	1886	0
532	20231213	121900	35357301	1886	1886	1886	1886	0
533	20231213	121800	35357301	1886	1886	1886	1886	0
534	20231213	121700	35357301	1886	1886	1886	1886	0
535	20231213	121600	35357301	1886	1886	1886	1886	0
536	20231213	121500	35357301	1886	1886	1886	1886	0
537	20231213	121400	35357301	1886	1886	1886	1886	0
538	20231213	121300	35357301	1886	1886	1886	1886	0
539	20231213	121200	35357301	1886	1886	1886	1886	0
540	20231213	121100	35357301	1886	1886	1886	1886	0
541	20231213	121000	35357301	1886	1886	1886	1886	0
542	20231213	120900	35357301	1886	1886	1886	1886	0
543	20231213	120800	35357301	1886	1886	1886	1886	0
544	20231213	120700	35357301	1886	1886	1886	1886	0
545	20231213	120600	35357301	1886	1886	1886	1886	0
546	20231213	120500	35357301	1886	1886	1886	1886	0
547	20231213	120400	35357301	1886	1886	1886	1886	0
548	20231213	120300	35357301	1886	1886	1886	1886	0
549	20231213	120200	35357301	1886	1886	1886	1886	0
550	20231213	120100	35357301	1886	1886	1886	1886	0
551	20231213	120000	35357301	1886	1887	1893	1886	33
552	20231213	115900	35295004	1886	1886	1886	1886	0
553	20231213	115800	35295004	1886	1886	1886	1886	0
554	20231213	115700	35295004	1886	1886	1886	1886	0
555	20231213	115600	35295004	1886	1886	1886	1886	0
556	20231213	115500	35295004	1886	1886	1886	1886	0
557	20231213	115400	35295004	1886	1886	1886	1886	0
558	20231213	115300	35295004	1886	1886	1886	1886	10
559	20231213	115200	35276144	1885	1885	1885	1885	0
560	20231213	115100	35276144	1885	1885	1885	1885	0
561	20231213	115000	35276144	1885	1885	1885	1885	0
562	20231213	114900	35276144	1885	1885	1885	1885	5
563	20231213	114800	35266719	1885	1885	1885	1885	0
564	20231213	114700	35266719	1885	1885	1885	1885	0
565	20231213	114600	35266719	1885	1885	1885	1885	140
566	20231213	114500	35002819	1885	1885	1885	1885	0
567	20231213	114400	35002819	1885	1885	1885	1885	625
568	20231213	114300	33824694	1885	1885	1885	1885	0
569	20231213	114200	33824694	1885	1885	1885	1885	0
570	20231213	114100	33824694	1885	1885	1885	1885	1
571	20231213	114000	33822809	1881	1881	1881	1881	0
572	20231213	113900	33822809	1881	1881	1881	1881	0
573	20231213	113800	33822809	1881	1881	1881	1881	0
574	20231213	113700	33822809	1881	1881	1881	1881	0
575	20231213	113600	33822809	1881	1881	1881	1881	0
576	20231213	113500	33822809	1881	1881	1881	1881	0
577	20231213	113400	33822809	1881	1881	1881	1881	0
578	20231213	113300	33822809	1881	1881	1881	1881	0
579	20231213	113200	33822809	1881	1881	1881	1881	0
580	20231213	113100	33822809	1881	1881	1881	1881	99
581	20231213	113000	33636590	1881	1881	1881	1881	9
582	20231213	112900	33619661	1881	1880	1881	1880	503
583	20231213	112800	32674018	1880	1881	1881	1880	1270
584	20231213	112700	30286029	1881	1881	1881	1881	50
585	20231213	112600	30191979	1881	1881	1881	1881	0
586	20231213	112500	30191979	1881	1881	1881	1881	76
587	20231213	112400	30049023	1885	1885	1885	1885	0
588	20231213	112300	30049023	1885	1885	1885	1885	0
589	20231213	112200	30049023	1885	1885	1885	1885	0
590	20231213	112100	30049023	1885	1885	1885	1885	105
591	20231213	112000	29851098	1885	1885	1885	1885	150
592	20231213	111900	29568348	1885	1885	1885	1885	0
593	20231213	111800	29568348	1885	1885	1885	1885	0
594	20231213	111700	29568348	1885	1885	1885	1885	0
595	20231213	111600	29568348	1885	1885	1885	1885	0
596	20231213	111500	29568348	1885	1885	1885	1885	0
597	20231213	111400	29568348	1885	1885	1885	1885	0
598	20231213	111300	29568348	1885	1885	1885	1885	0
599	20231213	111200	29568348	1885	1886	1886	1885	30
600	20231213	111100	29511779	1885	1885	1885	1885	0
601	20231213	111000	29511779	1885	1885	1885	1885	0
602	20231213	110900	29511779	1885	1885	1885	1885	0
603	20231213	110800	29511779	1885	1885	1885	1885	0
604	20231213	110700	29511779	1885	1885	1885	1885	0
605	20231213	110600	29511779	1885	1885	1885	1885	0
606	20231213	110500	29511779	1885	1885	1885	1885	52
607	20231213	110400	29413759	1885	1885	1885	1885	0
608	20231213	110300	29413759	1885	1885	1885	1885	0
609	20231213	110200	29413759	1885	1885	1885	1885	0
610	20231213	110100	29413759	1885	1885	1885	1885	0
611	20231213	110000	29413759	1885	1889	1889	1885	200
612	20231213	105900	29036738	1890	1890	1890	1890	0
613	20231213	105800	29036738	1890	1890	1890	1890	0
614	20231213	105700	29036738	1890	1890	1890	1890	1
615	20231213	105600	29034848	1890	1890	1890	1890	5
616	20231213	105500	29025398	1890	1890	1890	1890	50
617	20231213	105400	28930898	1890	1890	1890	1890	50
618	20231213	105300	28836398	1890	1890	1890	1890	0
619	20231213	105200	28836398	1890	1890	1890	1890	0
620	20231213	105100	28836398	1890	1890	1890	1890	0
621	20231213	105000	28836398	1890	1890	1890	1890	0
622	20231213	104900	28836398	1890	1890	1890	1890	0
623	20231213	104800	28836398	1890	1890	1890	1890	0
624	20231213	104700	28836398	1890	1890	1890	1890	0
625	20231213	104600	28836398	1890	1886	1890	1885	537
626	20231213	104500	27824121	1887	1887	1887	1887	0
627	20231213	104400	27824121	1887	1887	1887	1887	20
628	20231213	104300	27786381	1887	1887	1887	1887	0
629	20231213	104200	27786381	1887	1887	1887	1887	0
630	20231213	104100	27786381	1887	1887	1887	1887	0
631	20231213	104000	27786381	1887	1887	1887	1887	5
632	20231213	103900	27776946	1887	1890	1891	1887	710
633	20231213	103800	26435110	1890	1888	1890	1887	59
634	20231213	103700	26323770	1890	1890	1890	1890	0
635	20231213	103600	26323770	1890	1890	1890	1890	197
636	20231213	103500	25951440	1891	1891	1891	1891	52
637	20231213	103400	25853108	1891	1891	1891	1891	0
638	20231213	103300	25853108	1891	1891	1891	1891	9
639	20231213	103200	25836089	1891	1891	1891	1891	44
640	20231213	103100	25752885	1890	1890	1890	1890	0
641	20231213	103000	25752885	1890	1890	1890	1890	500
642	20231213	102900	24807885	1891	1890	1891	1890	205
643	20231213	102800	24420430	1890	1891	1891	1890	1577
644	20231213	102700	21438598	1891	1892	1892	1891	2
645	20231213	102600	21434815	1892	1895	1895	1892	491
646	20231213	102500	20505383	1895	1895	1895	1895	0
647	20231213	102400	20505383	1895	1895	1895	1895	5
648	20231213	102300	20495908	1897	1896	1897	1895	30
649	20231213	102200	20439045	1897	1897	1897	1897	1
650	20231213	102100	20437148	1897	1897	1897	1897	1
651	20231213	102000	20435251	1896	1896	1896	1896	5
652	20231213	101900	20425771	1904	1904	1904	1904	0
653	20231213	101800	20425771	1904	1904	1904	1904	0
654	20231213	101700	20425771	1904	1904	1904	1904	1
655	20231213	101600	20423867	1905	1905	1905	1905	0
656	20231213	101500	20423867	1905	1905	1905	1905	0
657	20231213	101400	20423867	1905	1905	1905	1905	5
658	20231213	101300	20414342	1907	1907	1907	1907	0
659	20231213	101200	20414342	1907	1907	1907	1907	0
660	20231213	101100	20414342	1907	1907	1907	1907	0
661	20231213	101000	20414342	1907	1907	1907	1907	1
662	20231213	100900	20412435	1907	1907	1907	1907	10
663	20231213	100800	20393365	1907	1907	1907	1907	0
664	20231213	100700	20393365	1907	1907	1907	1907	0
665	20231213	100600	20393365	1907	1907	1907	1907	0
666	20231213	100500	20393365	1907	1907	1907	1907	0
667	20231213	100400	20393365	1907	1907	1907	1907	0
668	20231213	100300	20393365	1907	1897	1907	1896	401
669	20231213	100200	19632028	1909	1909	1909	1909	0
670	20231213	100100	19632028	1909	1909	1909	1909	0
671	20231213	100000	19632028	1909	1909	1909	1909	0
672	20231213	095900	19632028	1909	1909	1909	1909	0
673	20231213	095800	19632028	1909	1909	1909	1909	0
674	20231213	095700	19632028	1909	1909	1909	1909	26
675	20231213	095600	19582394	1909	1909	1909	1909	0
676	20231213	095500	19582394	1909	1909	1909	1909	0
677	20231213	095400	19582394	1909	1909	1909	1909	0
678	20231213	095300	19582394	1909	1909	1909	1909	0
679	20231213	095200	19582394	1909	1909	1909	1909	0
680	20231213	095100	19582394	1909	1909	1909	1909	0
681	20231213	095000	19582394	1909	1898	1909	1897	71
682	20231213	094900	19447231	1900	1900	1900	1899	1989
683	20231213	094800	15668153	1900	1901	1901	1900	2000
684	20231213	094700	11867700	1910	1910	1910	1910	20
685	20231213	094600	11829500	1901	1901	1901	1901	0
686	20231213	094500	11829500	1901	1901	1901	1901	84
687	20231213	094400	11669816	1901	1901	1901	1901	0
688	20231213	094300	11669816	1901	1901	1901	1901	0
689	20231213	094200	11669816	1901	1901	1901	1901	55
690	20231213	094100	11565261	1910	1910	1910	1910	0
691	20231213	094000	11565261	1910	1910	1910	1910	0
692	20231213	093900	11565261	1910	1903	1910	1903	20
693	20231213	093800	11527138	1901	1901	1901	1901	15
694	20231213	093700	11498623	1901	1901	1901	1901	12
695	20231213	093600	11475811	1901	1901	1901	1901	0
696	20231213	093500	11475811	1901	1902	1902	1901	2221
697	20231213	093400	7253687	1902	1902	1903	1902	1372
698	20231213	093300	4644138	1903	1903	1903	1903	11
699	20231213	093200	4623205	1903	1903	1903	1903	30
700	20231213	093100	4566115	1903	1903	1903	1903	347
701	20231213	093000	3905774	1903	1903	1903	1903	0
702	20231213	092900	3905774	1903	1903	1903	1903	2
703	20231213	092800	3901968	1903	1903	1903	1903	1
704	20231213	092700	3900065	1903	1903	1903	1903	50
705	20231213	092600	3804915	1911	1911	1911	1911	0
706	20231213	092500	3804915	1911	1903	1911	1903	150
707	20231213	092400	3518715	1915	1915	1915	1915	0
708	20231213	092300	3518715	1915	1915	1915	1915	0
709	20231213	092200	3518715	1915	1915	1915	1915	0
710	20231213	092100	3518715	1915	1915	1915	1915	0
711	20231213	092000	3518715	1915	1915	1915	1915	0
712	20231213	091900	3518715	1915	1915	1915	1915	0
713	20231213	091800	3518715	1915	1915	1915	1915	0
714	20231213	091700	3518715	1915	1915	1915	1915	0
715	20231213	091600	3518715	1915	1906	1915	1906	119
716	20231213	091500	3291865	1901	1901	1901	1901	100
717	20231213	091400	3101765	1901	1901	1901	1901	0
718	20231213	091300	3101765	1901	1902	1902	1901	300
719	20231213	091200	2531361	1902	1902	1902	1902	63
720	20231213	091100	2411535	1903	1905	1905	1903	773
721	20231213	091000	940314	1906	1906	1906	1906	45
722	20231213	090900	854544	1906	1907	1908	1906	10
723	20231213	090800	835479	1908	1910	1910	1908	72
724	20231213	090700	697965	1915	1915	1915	1915	1
725	20231213	090600	696050	1910	1910	1910	1910	202
726	20231213	090500	310230	1915	1915	1915	1915	0
727	20231213	090400	310230	1915	1915	1915	1915	0
728	20231213	090300	310230	1915	1915	1915	1915	0
729	20231213	090200	310230	1915	1915	1915	1915	0
730	20231213	090100	310230	1915	1915	1915	1915	0
731	20231213	090000	310230	1915	1915	1915	1915	162