KissMeData/196450/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203000	71561079	1372	1372	1372	1372	1061
3	20231214	202900	71561079	1372	1372	1372	1372	0
4	20231214	202800	71561079	1372	1372	1372	1372	0
5	20231214	202700	71561079	1372	1372	1372	1372	0
6	20231214	202600	71561079	1372	1372	1372	1372	0
7	20231214	202500	71561079	1372	1372	1372	1372	0
8	20231214	202400	71561079	1372	1372	1372	1372	0
9	20231214	202300	71561079	1372	1372	1372	1372	0
10	20231214	202200	71561079	1372	1372	1372	1372	0
11	20231214	202100	71561079	1372	1372	1372	1372	0
12	20231214	202000	71561079	1372	1372	1372	1372	0
13	20231214	201900	71561079	1372	1372	1372	1372	0
14	20231214	201800	71561079	1372	1372	1372	1372	0
15	20231214	201700	71561079	1372	1372	1372	1372	0
16	20231214	201600	71561079	1372	1372	1372	1372	0
17	20231214	201500	71561079	1372	1372	1372	1372	0
18	20231214	201400	71561079	1372	1372	1372	1372	0
19	20231214	201300	71561079	1372	1372	1372	1372	0
20	20231214	201200	71561079	1372	1372	1372	1372	0
21	20231214	201100	71561079	1372	1372	1372	1372	0
22	20231214	201000	71561079	1372	1372	1372	1372	0
23	20231214	200900	71561079	1372	1372	1372	1372	0
24	20231214	200800	71561079	1372	1372	1372	1372	0
25	20231214	200700	71561079	1372	1372	1372	1372	0
26	20231214	200600	71561079	1372	1372	1372	1372	0
27	20231214	200500	71561079	1372	1372	1372	1372	0
28	20231214	200400	71561079	1372	1372	1372	1372	0
29	20231214	200300	71561079	1372	1372	1372	1372	0
30	20231214	200200	71561079	1372	1372	1372	1372	0
31	20231214	200100	71561079	1372	1372	1372	1372	0
32	20231214	200000	71561079	1372	1372	1372	1372	1061
33	20231214	195900	71561079	1372	1372	1372	1372	0
34	20231214	195800	71561079	1372	1372	1372	1372	0
35	20231214	195700	71561079	1372	1372	1372	1372	0
36	20231214	195600	71561079	1372	1372	1372	1372	0
37	20231214	195500	71561079	1372	1372	1372	1372	0
38	20231214	195400	71561079	1372	1372	1372	1372	0
39	20231214	195300	71561079	1372	1372	1372	1372	0
40	20231214	195200	71561079	1372	1372	1372	1372	0
41	20231214	195100	71561079	1372	1372	1372	1372	0
42	20231214	195000	71561079	1372	1372	1372	1372	0
43	20231214	194900	71561079	1372	1372	1372	1372	0
44	20231214	194800	71561079	1372	1372	1372	1372	0
45	20231214	194700	71561079	1372	1372	1372	1372	0
46	20231214	194600	71561079	1372	1372	1372	1372	0
47	20231214	194500	71561079	1372	1372	1372	1372	0
48	20231214	194400	71561079	1372	1372	1372	1372	0
49	20231214	194300	71561079	1372	1372	1372	1372	0
50	20231214	194200	71561079	1372	1372	1372	1372	0
51	20231214	194100	71561079	1372	1372	1372	1372	0
52	20231214	194000	71561079	1372	1372	1372	1372	0
53	20231214	193900	71561079	1372	1372	1372	1372	0
54	20231214	193800	71561079	1372	1372	1372	1372	0
55	20231214	193700	71561079	1372	1372	1372	1372	0
56	20231214	193600	71561079	1372	1372	1372	1372	0
57	20231214	193500	71561079	1372	1372	1372	1372	0
58	20231214	193400	71561079	1372	1372	1372	1372	0
59	20231214	193300	71561079	1372	1372	1372	1372	0
60	20231214	193200	71561079	1372	1372	1372	1372	0
61	20231214	193100	71561079	1372	1372	1372	1372	0
62	20231214	193000	71561079	1372	1372	1372	1372	1061
63	20231214	192900	71561079	1372	1372	1372	1372	0
64	20231214	192800	71561079	1372	1372	1372	1372	0
65	20231214	192700	71561079	1372	1372	1372	1372	0
66	20231214	192600	71561079	1372	1372	1372	1372	0
67	20231214	192500	71561079	1372	1372	1372	1372	0
68	20231214	192400	71561079	1372	1372	1372	1372	0
69	20231214	192300	71561079	1372	1372	1372	1372	0
70	20231214	192200	71561079	1372	1372	1372	1372	0
71	20231214	192100	71561079	1372	1372	1372	1372	0
72	20231214	192000	71561079	1372	1372	1372	1372	0
73	20231214	191900	71561079	1372	1372	1372	1372	0
74	20231214	191800	71561079	1372	1372	1372	1372	0
75	20231214	191700	71561079	1372	1372	1372	1372	0
76	20231214	191600	71561079	1372	1372	1372	1372	0
77	20231214	191500	71561079	1372	1372	1372	1372	0
78	20231214	191400	71561079	1372	1372	1372	1372	0
79	20231214	191300	71561079	1372	1372	1372	1372	0
80	20231214	191200	71561079	1372	1372	1372	1372	0
81	20231214	191100	71561079	1372	1372	1372	1372	0
82	20231214	191000	71561079	1372	1372	1372	1372	0
83	20231214	190900	71561079	1372	1372	1372	1372	0
84	20231214	190800	71561079	1372	1372	1372	1372	0
85	20231214	190700	71561079	1372	1372	1372	1372	0
86	20231214	190600	71561079	1372	1372	1372	1372	0
87	20231214	190500	71561079	1372	1372	1372	1372	0
88	20231214	190400	71561079	1372	1372	1372	1372	0
89	20231214	190300	71561079	1372	1372	1372	1372	0
90	20231214	190200	71561079	1372	1372	1372	1372	0
91	20231214	190100	71561079	1372	1372	1372	1372	0
92	20231214	190000	71561079	1372	1372	1372	1372	1061
93	20231214	185900	71561079	1372	1372	1372	1372	0
94	20231214	185800	71561079	1372	1372	1372	1372	0
95	20231214	185700	71561079	1372	1372	1372	1372	0
96	20231214	185600	71561079	1372	1372	1372	1372	0
97	20231214	185500	71561079	1372	1372	1372	1372	0
98	20231214	185400	71561079	1372	1372	1372	1372	0
99	20231214	185300	71561079	1372	1372	1372	1372	0
100	20231214	185200	71561079	1372	1372	1372	1372	0
101	20231214	185100	71561079	1372	1372	1372	1372	0
102	20231214	185000	71561079	1372	1372	1372	1372	0
103	20231214	184900	71561079	1372	1372	1372	1372	0
104	20231214	184800	71561079	1372	1372	1372	1372	0
105	20231214	184700	71561079	1372	1372	1372	1372	0
106	20231214	184600	71561079	1372	1372	1372	1372	0
107	20231214	184500	71561079	1372	1372	1372	1372	0
108	20231214	184400	71561079	1372	1372	1372	1372	0
109	20231214	184300	71561079	1372	1372	1372	1372	0
110	20231214	184200	71561079	1372	1372	1372	1372	0
111	20231214	184100	71561079	1372	1372	1372	1372	0
112	20231214	184000	71561079	1372	1372	1372	1372	0
113	20231214	183900	71561079	1372	1372	1372	1372	0
114	20231214	183800	71561079	1372	1372	1372	1372	0
115	20231214	183700	71561079	1372	1372	1372	1372	0
116	20231214	183600	71561079	1372	1372	1372	1372	0
117	20231214	183500	71561079	1372	1372	1372	1372	0
118	20231214	183400	71561079	1372	1372	1372	1372	0
119	20231214	183300	71561079	1372	1372	1372	1372	0
120	20231214	183200	71561079	1372	1372	1372	1372	0
121	20231214	183100	71561079	1372	1372	1372	1372	0
122	20231214	183000	71561079	1372	1372	1372	1372	1061
123	20231214	182900	71561079	1372	1372	1372	1372	0
124	20231214	182800	71561079	1372	1372	1372	1372	0
125	20231214	182700	71561079	1372	1372	1372	1372	0
126	20231214	182600	71561079	1372	1372	1372	1372	0
127	20231214	182500	71561079	1372	1372	1372	1372	0
128	20231214	182400	71561079	1372	1372	1372	1372	0
129	20231214	182300	71561079	1372	1372	1372	1372	0
130	20231214	182200	71561079	1372	1372	1372	1372	0
131	20231214	182100	71561079	1372	1372	1372	1372	0
132	20231214	182000	71561079	1372	1372	1372	1372	0
133	20231214	181900	71561079	1372	1372	1372	1372	0
134	20231214	181800	71561079	1372	1372	1372	1372	0
135	20231214	181700	71561079	1372	1372	1372	1372	0
136	20231214	181600	71561079	1372	1372	1372	1372	0
137	20231214	181500	71561079	1372	1372	1372	1372	0
138	20231214	181400	71561079	1372	1372	1372	1372	0
139	20231214	181300	71561079	1372	1372	1372	1372	0
140	20231214	181200	71561079	1372	1372	1372	1372	0
141	20231214	181100	71561079	1372	1372	1372	1372	0
142	20231214	181000	71561079	1372	1372	1372	1372	0
143	20231214	180900	71561079	1372	1372	1372	1372	0
144	20231214	180800	71561079	1372	1372	1372	1372	0
145	20231214	180700	71561079	1372	1372	1372	1372	0
146	20231214	180600	71561079	1372	1372	1372	1372	0
147	20231214	180500	71561079	1372	1372	1372	1372	0
148	20231214	180400	71561079	1372	1372	1372	1372	0
149	20231214	180300	71561079	1372	1372	1372	1372	0
150	20231214	180200	71561079	1372	1372	1372	1372	0
151	20231214	180100	71561079	1372	1372	1372	1372	0
152	20231214	180000	71561079	1372	1372	1372	1372	1061
153	20231214	175900	71561079	1372	1372	1372	1372	0
154	20231214	175800	71561079	1372	1372	1372	1372	0
155	20231214	175700	71561079	1372	1372	1372	1372	0
156	20231214	175600	71561079	1372	1372	1372	1372	0
157	20231214	175500	71561079	1372	1372	1372	1372	0
158	20231214	175400	71561079	1372	1372	1372	1372	0
159	20231214	175300	71561079	1372	1372	1372	1372	0
160	20231214	175200	71561079	1372	1372	1372	1372	0
161	20231214	175100	71561079	1372	1372	1372	1372	0
162	20231214	175000	71561079	1372	1372	1372	1372	0
163	20231214	174900	71561079	1372	1372	1372	1372	0
164	20231214	174800	71561079	1372	1372	1372	1372	0
165	20231214	174700	71561079	1372	1372	1372	1372	0
166	20231214	174600	71561079	1372	1372	1372	1372	0
167	20231214	174500	71561079	1372	1372	1372	1372	0
168	20231214	174400	71561079	1372	1372	1372	1372	0
169	20231214	174300	71561079	1372	1372	1372	1372	0
170	20231214	174200	71561079	1372	1372	1372	1372	0
171	20231214	174100	71561079	1372	1372	1372	1372	0
172	20231214	174000	71561079	1372	1372	1372	1372	0
173	20231214	173900	71561079	1372	1372	1372	1372	0
174	20231214	173800	71561079	1372	1372	1372	1372	0
175	20231214	173700	71561079	1372	1372	1372	1372	0
176	20231214	173600	71561079	1372	1372	1372	1372	0
177	20231214	173500	71561079	1372	1372	1372	1372	0
178	20231214	173400	71561079	1372	1372	1372	1372	0
179	20231214	173300	71561079	1372	1372	1372	1372	0
180	20231214	173200	71561079	1372	1372	1372	1372	0
181	20231214	173100	71561079	1372	1372	1372	1372	0
182	20231214	173000	71561079	1372	1372	1372	1372	1061
183	20231214	172900	71561079	1372	1372	1372	1372	0
184	20231214	172800	71561079	1372	1372	1372	1372	0
185	20231214	172700	71561079	1372	1372	1372	1372	0
186	20231214	172600	71561079	1372	1372	1372	1372	0
187	20231214	172500	71561079	1372	1372	1372	1372	0
188	20231214	172400	71561079	1372	1372	1372	1372	0
189	20231214	172300	71561079	1372	1372	1372	1372	0
190	20231214	172200	71561079	1372	1372	1372	1372	0
191	20231214	172100	71561079	1372	1372	1372	1372	0
192	20231214	172000	71561079	1372	1372	1372	1372	0
193	20231214	171900	71561079	1372	1372	1372	1372	0
194	20231214	171800	71561079	1372	1372	1372	1372	0
195	20231214	171700	71561079	1372	1372	1372	1372	0
196	20231214	171600	71561079	1372	1372	1372	1372	0
197	20231214	171500	71561079	1372	1372	1372	1372	0
198	20231214	171400	71561079	1372	1372	1372	1372	0
199	20231214	171300	71561079	1372	1372	1372	1372	0
200	20231214	171200	71561079	1372	1372	1372	1372	0
201	20231214	171100	71561079	1372	1372	1372	1372	0
202	20231214	171000	71561079	1372	1372	1372	1372	0
203	20231214	170900	71561079	1372	1372	1372	1372	0
204	20231214	170800	71561079	1372	1372	1372	1372	0
205	20231214	170700	71561079	1372	1372	1372	1372	0
206	20231214	170600	71561079	1372	1372	1372	1372	0
207	20231214	170500	71561079	1372	1372	1372	1372	0
208	20231214	170400	71561079	1372	1372	1372	1372	0
209	20231214	170300	71561079	1372	1372	1372	1372	0
210	20231214	170200	71561079	1372	1372	1372	1372	0
211	20231214	170100	71561079	1372	1372	1372	1372	0
212	20231214	170000	71561079	1372	1372	1372	1372	1061
213	20231214	165900	71561079	1372	1372	1372	1372	0
214	20231214	165800	71561079	1372	1372	1372	1372	0
215	20231214	165700	71561079	1372	1372	1372	1372	0
216	20231214	165600	71561079	1372	1372	1372	1372	0
217	20231214	165500	71561079	1372	1372	1372	1372	0
218	20231214	165400	71561079	1372	1372	1372	1372	0
219	20231214	165300	71561079	1372	1372	1372	1372	0
220	20231214	165200	71561079	1372	1372	1372	1372	0
221	20231214	165100	71561079	1372	1372	1372	1372	0
222	20231214	165000	71561079	1372	1372	1372	1372	0
223	20231214	164900	71561079	1372	1372	1372	1372	0
224	20231214	164800	71561079	1372	1372	1372	1372	0
225	20231214	164700	71561079	1372	1372	1372	1372	0
226	20231214	164600	71561079	1372	1372	1372	1372	0
227	20231214	164500	71561079	1372	1372	1372	1372	0
228	20231214	164400	71561079	1372	1372	1372	1372	0
229	20231214	164300	71561079	1372	1372	1372	1372	0
230	20231214	164200	71561079	1372	1372	1372	1372	0
231	20231214	164100	71561079	1372	1372	1372	1372	0
232	20231214	164000	71561079	1372	1372	1372	1372	0
233	20231214	163900	71561079	1372	1372	1372	1372	0
234	20231214	163800	71561079	1372	1372	1372	1372	0
235	20231214	163700	71561079	1372	1372	1372	1372	0
236	20231214	163600	71561079	1372	1372	1372	1372	0
237	20231214	163500	71561079	1372	1372	1372	1372	0
238	20231214	163400	71561079	1372	1372	1372	1372	0
239	20231214	163300	71561079	1372	1372	1372	1372	0
240	20231214	163200	71561079	1372	1372	1372	1372	0
241	20231214	163100	71561079	1372	1372	1372	1372	0
242	20231214	163000	71561079	1372	1372	1372	1372	1061
243	20231214	162900	71561079	1372	1372	1372	1372	0
244	20231214	162800	71561079	1372	1372	1372	1372	0
245	20231214	162700	71561079	1372	1372	1372	1372	0
246	20231214	162600	71561079	1372	1372	1372	1372	0
247	20231214	162500	71561079	1372	1372	1372	1372	0
248	20231214	162400	71561079	1372	1372	1372	1372	0
249	20231214	162300	71561079	1372	1372	1372	1372	0
250	20231214	162200	71561079	1372	1372	1372	1372	0
251	20231214	162100	71561079	1372	1372	1372	1372	0
252	20231214	162000	71561079	1372	1372	1372	1372	0
253	20231214	161900	71561079	1372	1372	1372	1372	0
254	20231214	161800	71561079	1372	1372	1372	1372	0
255	20231214	161700	71561079	1372	1372	1372	1372	0
256	20231214	161600	71561079	1372	1372	1372	1372	0
257	20231214	161500	71561079	1372	1372	1372	1372	0
258	20231214	161400	71561079	1372	1372	1372	1372	0
259	20231214	161300	71561079	1372	1372	1372	1372	0
260	20231214	161200	71561079	1372	1372	1372	1372	0
261	20231214	161100	71561079	1372	1372	1372	1372	0
262	20231214	161000	71561079	1372	1372	1372	1372	0
263	20231214	160900	71561079	1372	1372	1372	1372	0
264	20231214	160800	71561079	1372	1372	1372	1372	0
265	20231214	160700	71561079	1372	1372	1372	1372	0
266	20231214	160600	71561079	1372	1372	1372	1372	0
267	20231214	160500	71561079	1372	1372	1372	1372	0
268	20231214	160400	71561079	1372	1372	1372	1372	0
269	20231214	160300	71561079	1372	1372	1372	1372	0
270	20231214	160200	71561079	1372	1372	1372	1372	0
271	20231214	160100	71561079	1372	1372	1372	1372	0
272	20231214	160000	71561079	1372	1372	1372	1372	1061
273	20231214	155900	71561079	1372	1372	1372	1372	0
274	20231214	155800	71561079	1372	1372	1372	1372	0
275	20231214	155700	71561079	1372	1372	1372	1372	0
276	20231214	155600	71561079	1372	1372	1372	1372	0
277	20231214	155500	71561079	1372	1372	1372	1372	0
278	20231214	155400	71561079	1372	1372	1372	1372	0
279	20231214	155300	71561079	1372	1372	1372	1372	0
280	20231214	155200	71561079	1372	1372	1372	1372	0
281	20231214	155100	71561079	1372	1372	1372	1372	0
282	20231214	155000	71561079	1372	1372	1372	1372	0
283	20231214	154900	71561079	1372	1372	1372	1372	0
284	20231214	154800	71561079	1372	1372	1372	1372	0
285	20231214	154700	71561079	1372	1372	1372	1372	0
286	20231214	154600	71561079	1372	1372	1372	1372	0
287	20231214	154500	71561079	1372	1372	1372	1372	0
288	20231214	154400	71561079	1372	1372	1372	1372	0
289	20231214	154300	71561079	1372	1372	1372	1372	0
290	20231214	154200	71561079	1372	1372	1372	1372	0
291	20231214	154100	71561079	1372	1372	1372	1372	0
292	20231214	154000	71561079	1372	1372	1372	1372	0
293	20231214	153900	71561079	1372	1372	1372	1372	0
294	20231214	153800	71561079	1372	1372	1372	1372	0
295	20231214	153700	71561079	1372	1372	1372	1372	0
296	20231214	153600	71561079	1372	1372	1372	1372	0
297	20231214	153500	71561079	1372	1372	1372	1372	0
298	20231214	153400	71561079	1372	1372	1372	1372	0
299	20231214	153300	71561079	1372	1372	1372	1372	0
300	20231214	153200	71561079	1372	1372	1372	1372	0
301	20231214	153100	71561079	1372	1372	1372	1372	0
302	20231214	153000	71561079	1372	1372	1372	1372	2122
303	20231214	152900	70105387	1371	1371	1371	1371	0
304	20231214	152800	70105387	1371	1371	1371	1371	0
305	20231214	152700	70105387	1371	1371	1371	1371	0
306	20231214	152600	70105387	1371	1371	1371	1371	0
307	20231214	152500	70105387	1371	1371	1371	1371	0
308	20231214	152400	70105387	1371	1371	1371	1371	0
309	20231214	152300	70105387	1371	1371	1371	1371	0
310	20231214	152200	70105387	1371	1371	1371	1371	0
311	20231214	152100	70105387	1371	1371	1371	1371	0
312	20231214	152000	70105387	1371	1371	1371	1371	0
313	20231214	151900	70105387	1371	1371	1371	1364	400
314	20231214	151800	69557127	1371	1370	1371	1370	400
315	20231214	151700	69008777	1371	1371	1371	1371	0
316	20231214	151600	69008777	1371	1371	1371	1371	0
317	20231214	151500	69008777	1371	1371	1371	1371	0
318	20231214	151400	69008777	1371	1371	1371	1371	0
319	20231214	151300	69008777	1371	1371	1371	1371	0
320	20231214	151200	69008777	1371	1371	1371	1371	101
321	20231214	151100	68870306	1371	1371	1371	1371	101
322	20231214	151000	68731835	1371	1371	1371	1371	0
323	20231214	150900	68731835	1371	1371	1371	1371	101
324	20231214	150800	68593364	1371	1371	1371	1371	0
325	20231214	150700	68593364	1371	1370	1371	1370	201
326	20231214	150600	68317798	1372	1372	1372	1372	0
327	20231214	150500	68317798	1372	1372	1372	1372	0
328	20231214	150400	68317798	1372	1372	1372	1372	0
329	20231214	150300	68317798	1372	1372	1372	1372	0
330	20231214	150200	68317798	1372	1372	1372	1372	0
331	20231214	150100	68317798	1372	1372	1372	1372	0
332	20231214	150000	68317798	1372	1372	1372	1372	0
333	20231214	145900	68317798	1372	1372	1372	1372	0
334	20231214	145800	68317798	1372	1372	1372	1372	0
335	20231214	145700	68317798	1372	1372	1372	1372	0
336	20231214	145600	68317798	1372	1372	1372	1372	0
337	20231214	145500	68317798	1372	1371	1372	1371	15
338	20231214	145400	68297230	1362	1362	1362	1362	1000
339	20231214	145300	66935230	1372	1372	1372	1372	0
340	20231214	145200	66935230	1372	1370	1372	1370	180
341	20231214	145100	66688626	1372	1372	1372	1372	0
342	20231214	145000	66688626	1372	1372	1372	1372	150
343	20231214	144900	66482826	1372	1372	1372	1372	0
344	20231214	144800	66482826	1372	1370	1372	1370	695
345	20231214	144700	65529726	1372	1372	1372	1372	0
346	20231214	144600	65529726	1372	1372	1372	1372	100
347	20231214	144500	65392526	1372	1372	1372	1372	0
348	20231214	144400	65392526	1372	1372	1372	1372	0
349	20231214	144300	65392526	1372	1371	1372	1371	1500
350	20231214	144200	63334696	1372	1370	1372	1370	150
351	20231214	144100	63129160	1370	1361	1370	1361	22
352	20231214	144000	63099200	1370	1370	1370	1370	3
353	20231214	143900	63095090	1362	1362	1362	1362	0
354	20231214	143800	63095090	1362	1362	1362	1362	0
355	20231214	143700	63095090	1362	1362	1362	1362	0
356	20231214	143600	63095090	1362	1362	1362	1362	30
357	20231214	143500	63054230	1372	1372	1372	1372	0
358	20231214	143400	63054230	1372	1372	1372	1372	0
359	20231214	143300	63054230	1372	1372	1372	1372	0
360	20231214	143200	63054230	1372	1372	1372	1372	0
361	20231214	143100	63054230	1372	1372	1372	1372	0
362	20231214	143000	63054230	1372	1372	1372	1372	0
363	20231214	142900	63054230	1372	1372	1372	1372	0
364	20231214	142800	63054230	1372	1372	1372	1372	0
365	20231214	142700	63054230	1372	1372	1372	1372	0
366	20231214	142600	63054230	1372	1372	1372	1372	0
367	20231214	142500	63054230	1372	1372	1372	1372	0
368	20231214	142400	63054230	1372	1372	1372	1372	0
369	20231214	142300	63054230	1372	1372	1372	1372	0
370	20231214	142200	63054230	1372	1372	1372	1372	0
371	20231214	142100	63054230	1372	1365	1372	1365	200
372	20231214	142000	62781188	1365	1365	1365	1365	0
373	20231214	141900	62781188	1365	1365	1365	1365	306
374	20231214	141800	62363498	1372	1372	1372	1372	0
375	20231214	141700	62363498	1372	1372	1372	1372	0
376	20231214	141600	62363498	1372	1372	1372	1372	0
377	20231214	141500	62363498	1372	1366	1372	1366	155
378	20231214	141400	62151756	1365	1366	1366	1365	811
379	20231214	141300	61043932	1372	1372	1372	1372	0
380	20231214	141200	61043932	1372	1370	1372	1370	261
381	20231214	141100	60686342	1372	1372	1372	1372	0
382	20231214	141000	60686342	1372	1372	1372	1372	0
383	20231214	140900	60686342	1372	1371	1372	1371	110
384	20231214	140800	60535423	1372	1372	1372	1372	0
385	20231214	140700	60535423	1372	1366	1372	1366	155
386	20231214	140600	60323393	1372	1372	1372	1372	0
387	20231214	140500	60323393	1372	1372	1372	1372	0
388	20231214	140400	60323393	1372	1372	1372	1372	0
389	20231214	140300	60323393	1372	1365	1372	1365	82
390	20231214	140200	60211449	1372	1372	1372	1372	0
391	20231214	140100	60211449	1372	1365	1372	1362	19
392	20231214	140000	60185477	1368	1368	1368	1368	3
393	20231214	135900	60181373	1372	1372	1372	1372	0
394	20231214	135800	60181373	1372	1368	1372	1368	17
395	20231214	135700	60158077	1369	1371	1372	1369	93
396	20231214	135600	60030749	1369	1369	1369	1369	1
397	20231214	135500	60029380	1369	1369	1369	1369	1
398	20231214	135400	60028011	1372	1371	1372	1371	40
399	20231214	135300	59973165	1372	1372	1372	1372	0
400	20231214	135200	59973165	1372	1372	1372	1372	0
401	20231214	135100	59973165	1372	1372	1372	1372	0
402	20231214	135000	59973165	1372	1372	1372	1372	0
403	20231214	134900	59973165	1372	1372	1372	1372	0
404	20231214	134800	59973165	1372	1372	1372	1372	0
405	20231214	134700	59973165	1372	1372	1372	1372	0
406	20231214	134600	59973165	1372	1370	1372	1370	110
407	20231214	134500	59822353	1372	1372	1372	1372	0
408	20231214	134400	59822353	1372	1372	1372	1372	0
409	20231214	134300	59822353	1372	1372	1372	1372	0
410	20231214	134200	59822353	1372	1372	1372	1372	2
411	20231214	134100	59819609	1372	1372	1372	1372	7
412	20231214	134000	59810005	1372	1372	1372	1372	30
413	20231214	133900	59768845	1372	1370	1372	1370	1008
414	20231214	133800	58387869	1372	1372	1372	1372	0
415	20231214	133700	58387869	1372	1372	1372	1372	0
416	20231214	133600	58387869	1372	1372	1372	1372	0
417	20231214	133500	58387869	1372	1372	1372	1372	0
418	20231214	133400	58387869	1372	1372	1372	1372	0
419	20231214	133300	58387869	1372	1369	1372	1369	3
420	20231214	133200	58383756	1372	1372	1372	1372	0
421	20231214	133100	58383756	1372	1372	1372	1372	0
422	20231214	133000	58383756	1372	1372	1372	1372	0
423	20231214	132900	58383756	1372	1372	1372	1372	0
424	20231214	132800	58383756	1372	1372	1372	1372	8
425	20231214	132700	58372780	1366	1372	1372	1366	61
426	20231214	132600	58289448	1372	1372	1372	1372	0
427	20231214	132500	58289448	1372	1363	1372	1363	52
428	20231214	132400	58218554	1372	1372	1372	1372	0
429	20231214	132300	58218554	1372	1372	1372	1372	2
430	20231214	132200	58215810	1372	1372	1372	1372	150
431	20231214	132100	58010010	1372	1372	1372	1372	0
432	20231214	132000	58010010	1372	1372	1372	1372	0
433	20231214	131900	58010010	1372	1372	1372	1372	0
434	20231214	131800	58010010	1372	1372	1372	1372	30
435	20231214	131700	57968850	1372	1372	1372	1372	0
436	20231214	131600	57968850	1372	1372	1372	1372	0
437	20231214	131500	57968850	1372	1372	1372	1372	0
438	20231214	131400	57968850	1372	1372	1372	1372	0
439	20231214	131300	57968850	1372	1372	1372	1372	0
440	20231214	131200	57968850	1372	1372	1372	1372	30
441	20231214	131100	57927690	1372	1372	1372	1372	0
442	20231214	131000	57927690	1372	1372	1372	1372	0
443	20231214	130900	57927690	1372	1372	1372	1372	0
444	20231214	130800	57927690	1372	1372	1372	1372	0
445	20231214	130700	57927690	1372	1372	1372	1372	0
446	20231214	130600	57927690	1372	1372	1372	1372	0
447	20231214	130500	57927690	1372	1372	1372	1372	3
448	20231214	130400	57923574	1373	1373	1373	1373	0
449	20231214	130300	57923574	1373	1373	1373	1373	0
450	20231214	130200	57923574	1373	1373	1373	1373	399
451	20231214	130100	57375747	1373	1373	1373	1373	0
452	20231214	130000	57375747	1373	1370	1373	1370	210
453	20231214	125900	57088017	1373	1370	1373	1370	310
454	20231214	125800	56663287	1373	1372	1373	1372	1432
455	20231214	125700	54697752	1372	1372	1372	1372	0
456	20231214	125600	54697752	1372	1372	1372	1372	3
457	20231214	125500	54693636	1370	1371	1371	1370	407
458	20231214	125400	54135684	1371	1371	1371	1371	0
459	20231214	125300	54135684	1371	1371	1371	1371	0
460	20231214	125200	54135684	1371	1371	1371	1371	0
461	20231214	125100	54135684	1371	1371	1371	1371	0
462	20231214	125000	54135684	1371	1371	1371	1371	0
463	20231214	124900	54135684	1371	1371	1371	1371	0
464	20231214	124800	54135684	1371	1371	1371	1371	0
465	20231214	124700	54135684	1371	1371	1371	1371	0
466	20231214	124600	54135684	1371	1371	1371	1371	0
467	20231214	124500	54135684	1371	1371	1371	1371	0
468	20231214	124400	54135684	1371	1371	1371	1371	0
469	20231214	124300	54135684	1371	1371	1371	1371	0
470	20231214	124200	54135684	1371	1371	1371	1371	0
471	20231214	124100	54135684	1371	1371	1371	1371	0
472	20231214	124000	54135684	1371	1371	1371	1371	3
473	20231214	123900	54131571	1370	1370	1370	1370	0
474	20231214	123800	54131571	1370	1370	1370	1370	1
475	20231214	123700	54130201	1371	1371	1371	1371	0
476	20231214	123600	54130201	1371	1371	1371	1371	28
477	20231214	123500	54091813	1371	1371	1371	1371	230
478	20231214	123400	53776483	1372	1372	1372	1372	0
479	20231214	123300	53776483	1372	1372	1372	1372	1
480	20231214	123200	53775111	1372	1372	1372	1372	0
481	20231214	123100	53775111	1372	1372	1372	1372	0
482	20231214	123000	53775111	1372	1372	1372	1372	10
483	20231214	122900	53761391	1371	1371	1371	1371	500
484	20231214	122800	53075891	1372	1372	1372	1372	0
485	20231214	122700	53075891	1372	1372	1372	1372	0
486	20231214	122600	53075891	1372	1372	1372	1372	0
487	20231214	122500	53075891	1372	1372	1372	1372	0
488	20231214	122400	53075891	1372	1372	1372	1372	0
489	20231214	122300	53075891	1372	1372	1372	1372	0
490	20231214	122200	53075891	1372	1372	1372	1372	0
491	20231214	122100	53075891	1372	1372	1372	1372	0
492	20231214	122000	53075891	1372	1372	1372	1372	4
493	20231214	121900	53070403	1372	1372	1372	1372	20
494	20231214	121800	53042963	1372	1372	1372	1372	2
495	20231214	121700	53040219	1372	1372	1372	1372	0
496	20231214	121600	53040219	1372	1372	1372	1372	0
497	20231214	121500	53040219	1372	1372	1372	1372	0
498	20231214	121400	53040219	1372	1372	1372	1372	0
499	20231214	121300	53040219	1372	1372	1372	1372	0
500	20231214	121200	53040219	1372	1372	1372	1372	0
501	20231214	121100	53040219	1372	1372	1372	1372	0
502	20231214	121000	53040219	1372	1372	1372	1372	0
503	20231214	120900	53040219	1372	1372	1372	1372	0
504	20231214	120800	53040219	1372	1372	1372	1372	0
505	20231214	120700	53040219	1372	1372	1372	1372	0
506	20231214	120600	53040219	1372	1372	1372	1372	0
507	20231214	120500	53040219	1372	1372	1372	1372	0
508	20231214	120400	53040219	1372	1372	1372	1372	0
509	20231214	120300	53040219	1372	1372	1372	1372	0
510	20231214	120200	53040219	1372	1372	1372	1372	0
511	20231214	120100	53040219	1372	1364	1372	1362	1005
512	20231214	120000	51670605	1373	1373	1373	1373	0
513	20231214	115900	51670605	1373	1373	1373	1373	0
514	20231214	115800	51670605	1373	1373	1373	1373	0
515	20231214	115700	51670605	1373	1373	1373	1373	0
516	20231214	115600	51670605	1373	1373	1373	1373	0
517	20231214	115500	51670605	1373	1373	1373	1373	0
518	20231214	115400	51670605	1373	1373	1373	1373	0
519	20231214	115300	51670605	1373	1373	1373	1373	0
520	20231214	115200	51670605	1373	1373	1373	1373	0
521	20231214	115100	51670605	1373	1373	1373	1373	0
522	20231214	115000	51670605	1373	1373	1373	1373	0
523	20231214	114900	51670605	1373	1373	1373	1373	0
524	20231214	114800	51670605	1373	1373	1373	1373	0
525	20231214	114700	51670605	1373	1373	1373	1373	0
526	20231214	114600	51670605	1373	1373	1373	1373	0
527	20231214	114500	51670605	1373	1373	1373	1373	0
528	20231214	114400	51670605	1373	1373	1373	1373	0
529	20231214	114300	51670605	1373	1373	1373	1373	0
530	20231214	114200	51670605	1373	1373	1373	1373	0
531	20231214	114100	51670605	1373	1373	1373	1373	10
532	20231214	114000	51656875	1373	1373	1373	1373	0
533	20231214	113900	51656875	1373	1373	1373	1373	0
534	20231214	113800	51656875	1373	1373	1373	1373	0
535	20231214	113700	51656875	1373	1373	1373	1373	0
536	20231214	113600	51656875	1373	1371	1373	1371	3
537	20231214	113500	51652759	1372	1370	1372	1370	6
538	20231214	113400	51644530	1372	1362	1372	1362	22
539	20231214	113300	51614547	1373	1363	1373	1362	23
540	20231214	113200	51583086	1372	1372	1372	1372	0
541	20231214	113100	51583086	1372	1372	1372	1372	0
542	20231214	113000	51583086	1372	1372	1372	1372	2
543	20231214	112900	51580342	1372	1371	1373	1371	152
544	20231214	112800	51371804	1372	1368	1372	1368	20
545	20231214	112700	51344428	1366	1366	1366	1366	5
546	20231214	112600	51337598	1358	1363	1363	1358	970
547	20231214	112500	50017647	1366	1366	1366	1366	0
548	20231214	112400	50017647	1366	1366	1366	1366	1
549	20231214	112300	50016281	1366	1366	1366	1366	297
550	20231214	112200	49610579	1365	1365	1365	1365	1
551	20231214	112100	49609214	1366	1366	1366	1366	128
552	20231214	112000	49434366	1369	1369	1369	1369	0
553	20231214	111900	49434366	1369	1369	1369	1369	0
554	20231214	111800	49434366	1369	1369	1369	1369	0
555	20231214	111700	49434366	1369	1369	1369	1369	0
556	20231214	111600	49434366	1369	1369	1369	1369	520
557	20231214	111500	48722486	1369	1369	1369	1369	0
558	20231214	111400	48722486	1369	1369	1369	1369	0
559	20231214	111300	48722486	1369	1369	1369	1369	0
560	20231214	111200	48722486	1369	1369	1369	1369	545
561	20231214	111100	47976381	1369	1369	1369	1369	232
562	20231214	111000	47658773	1369	1369	1369	1369	0
563	20231214	110900	47658773	1369	1369	1369	1369	0
564	20231214	110800	47658773	1369	1369	1369	1369	0
565	20231214	110700	47658773	1369	1369	1369	1369	0
566	20231214	110600	47658773	1369	1369	1369	1369	0
567	20231214	110500	47658773	1369	1369	1369	1369	0
568	20231214	110400	47658773	1369	1367	1369	1367	217
569	20231214	110300	47362078	1367	1369	1369	1367	72
570	20231214	110200	47263530	1372	1372	1372	1372	0
571	20231214	110100	47263530	1372	1372	1372	1372	0
572	20231214	110000	47263530	1372	1372	1372	1372	0
573	20231214	105900	47263530	1372	1372	1372	1372	0
574	20231214	105800	47263530	1372	1372	1372	1372	0
575	20231214	105700	47263530	1372	1372	1372	1372	0
576	20231214	105600	47263530	1372	1372	1372	1372	0
577	20231214	105500	47263530	1372	1372	1372	1372	0
578	20231214	105400	47263530	1372	1372	1372	1372	0
579	20231214	105300	47263530	1372	1372	1372	1372	0
580	20231214	105200	47263530	1372	1372	1372	1372	0
581	20231214	105100	47263530	1372	1372	1372	1372	0
582	20231214	105000	47263530	1372	1372	1372	1372	0
583	20231214	104900	47263530	1372	1372	1372	1372	0
584	20231214	104800	47263530	1372	1372	1372	1372	0
585	20231214	104700	47263530	1372	1372	1372	1372	4
586	20231214	104600	47258042	1371	1371	1371	1371	20
587	20231214	104500	47230622	1372	1372	1372	1372	0
588	20231214	104400	47230622	1372	1372	1372	1372	0
589	20231214	104300	47230622	1372	1372	1372	1372	0
590	20231214	104200	47230622	1372	1372	1372	1372	0
591	20231214	104100	47230622	1372	1372	1372	1372	0
592	20231214	104000	47230622	1372	1372	1372	1372	0
593	20231214	103900	47230622	1372	1372	1372	1372	0
594	20231214	103800	47230622	1372	1372	1372	1372	0
595	20231214	103700	47230622	1372	1372	1372	1372	0
596	20231214	103600	47230622	1372	1372	1372	1372	0
597	20231214	103500	47230622	1372	1372	1372	1372	0
598	20231214	103400	47230622	1372	1370	1372	1370	50
599	20231214	103300	47162072	1358	1358	1358	1358	0
600	20231214	103200	47162072	1358	1371	1371	1358	400
601	20231214	103100	46618616	1372	1371	1372	1371	52
602	20231214	103000	46547323	1367	1367	1367	1367	24
603	20231214	102900	46514515	1372	1372	1372	1372	0
604	20231214	102800	46514515	1372	1372	1372	1372	0
605	20231214	102700	46514515	1372	1372	1372	1372	0
606	20231214	102600	46514515	1372	1372	1372	1372	0
607	20231214	102500	46514515	1372	1372	1372	1372	0
608	20231214	102400	46514515	1372	1372	1372	1372	0
609	20231214	102300	46514515	1372	1372	1372	1372	0
610	20231214	102200	46514515	1372	1359	1372	1359	13
611	20231214	102100	46496730	1373	1373	1373	1373	34
612	20231214	102000	46450048	1373	1370	1373	1370	25
613	20231214	101900	46415752	1374	1374	1374	1374	0
614	20231214	101800	46415752	1374	1369	1374	1369	35
615	20231214	101700	46367792	1374	1363	1374	1357	1050
616	20231214	101600	44941565	1375	1375	1375	1375	0
617	20231214	101500	44941565	1375	1374	1375	1374	28
618	20231214	101400	44903092	1363	1365	1365	1363	1615
619	20231214	101300	42701392	1365	1370	1370	1365	76
620	20231214	101200	42597637	1371	1371	1371	1371	385
621	20231214	101100	42069802	1375	1375	1375	1375	1584
622	20231214	101000	39891802	1375	1371	1375	1371	205
623	20231214	100900	39610727	1375	1375	1375	1371	2014
624	20231214	100800	36843516	1372	1375	1375	1372	4
625	20231214	100700	36838022	1375	1370	1375	1370	252
626	20231214	100600	36492772	1377	1370	1377	1370	510
627	20231214	100500	35794002	1377	1377	1377	1377	0
628	20231214	100400	35794002	1377	1375	1377	1375	4003
629	20231214	100300	30289873	1377	1377	1377	1377	0
630	20231214	100200	30289873	1377	1377	1377	1377	10
631	20231214	100100	30276103	1370	1371	1371	1370	208
632	20231214	100000	29991138	1377	1377	1377	1377	0
633	20231214	095900	29991138	1377	1377	1377	1377	0
634	20231214	095800	29991138	1377	1377	1377	1377	0
635	20231214	095700	29991138	1377	1377	1378	1377	3
636	20231214	095600	29987006	1371	1377	1377	1371	315
637	20231214	095500	29553341	1378	1377	1378	1377	2005
638	20231214	095400	26792455	1378	1378	1378	1378	0
639	20231214	095300	26792455	1378	1378	1378	1378	0
640	20231214	095200	26792455	1378	1378	1378	1378	0
641	20231214	095100	26792455	1378	1378	1378	1378	0
642	20231214	095000	26792455	1378	1378	1378	1378	0
643	20231214	094900	26792455	1378	1374	1378	1374	2495
644	20231214	094800	23357270	1378	1374	1378	1374	907
645	20231214	094700	22111036	1370	1370	1374	1370	969
646	20231214	094600	20783466	1374	1369	1374	1369	50
647	20231214	094500	20714887	1369	1367	1369	1365	3514
648	20231214	094400	15905952	1368	1369	1369	1368	10
649	20231214	094300	15892267	1369	1370	1370	1369	10
650	20231214	094200	15878572	1370	1372	1373	1370	34
651	20231214	094100	15831937	1374	1374	1374	1374	0
652	20231214	094000	15831937	1374	1374	1374	1370	24
653	20231214	093900	15799006	1374	1369	1374	1368	52
654	20231214	093800	15727833	1374	1374	1374	1374	0
655	20231214	093700	15727833	1374	1374	1374	1374	6
656	20231214	093600	15719589	1374	1374	1374	1374	113
657	20231214	093500	15564327	1374	1366	1374	1366	133
658	20231214	093400	15382417	1365	1366	1366	1365	50
659	20231214	093300	15314138	1375	1375	1375	1375	0
660	20231214	093200	15314138	1375	1375	1375	1375	80
661	20231214	093100	15204138	1378	1378	1378	1378	1
662	20231214	093000	15202760	1381	1366	1381	1366	200
663	20231214	092900	14928442	1370	1370	1370	1370	0
664	20231214	092800	14928442	1370	1370	1370	1370	0
665	20231214	092700	14928442	1370	1370	1370	1370	0
666	20231214	092600	14928442	1370	1363	1370	1363	156
667	20231214	092500	14715281	1363	1362	1365	1362	388
668	20231214	092400	14185933	1365	1364	1365	1364	100
669	20231214	092300	14049465	1365	1365	1365	1365	0
670	20231214	092200	14049465	1365	1365	1365	1365	0
671	20231214	092100	14049465	1365	1365	1365	1365	0
672	20231214	092000	14049465	1365	1365	1365	1365	0
673	20231214	091900	14049465	1365	1361	1365	1359	61
674	20231214	091800	13966401	1352	1364	1365	1352	419
675	20231214	091700	13399101	1365	1365	1365	1365	0
676	20231214	091600	13399101	1365	1360	1365	1360	75
677	20231214	091500	13297093	1361	1361	1361	1361	0
678	20231214	091400	13297093	1361	1361	1361	1361	200
679	20231214	091300	13024893	1365	1353	1365	1351	4212
680	20231214	091200	7323752	1365	1365	1365	1365	0
681	20231214	091100	7323752	1365	1361	1365	1361	200
682	20231214	091000	7050874	1368	1368	1368	1368	0
683	20231214	090900	7050874	1368	1368	1368	1367	421
684	20231214	090800	6475166	1368	1365	1368	1365	50
685	20231214	090700	6406859	1368	1367	1368	1367	37
686	20231214	090600	6356279	1370	1368	1370	1367	800
687	20231214	090500	5260467	1370	1368	1370	1368	582
688	20231214	090400	4463271	1370	1369	1370	1369	42
689	20231214	090300	4405771	1369	1367	1370	1366	2205
690	20231214	090200	1387238	1369	1361	1369	1361	367
691	20231214	090100	885699	1367	1366	1367	1348	215
692	20231214	090000	592014	1367	1347	1369	1347	438