KissMeData/196450/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	203000	55808516	1329	1329	1329	1329	1508
3	20231211	202900	55808516	1329	1329	1329	1329	0
4	20231211	202800	55808516	1329	1329	1329	1329	0
5	20231211	202700	55808516	1329	1329	1329	1329	0
6	20231211	202600	55808516	1329	1329	1329	1329	0
7	20231211	202500	55808516	1329	1329	1329	1329	0
8	20231211	202400	55808516	1329	1329	1329	1329	0
9	20231211	202300	55808516	1329	1329	1329	1329	0
10	20231211	202200	55808516	1329	1329	1329	1329	0
11	20231211	202100	55808516	1329	1329	1329	1329	0
12	20231211	202000	55808516	1329	1329	1329	1329	0
13	20231211	201900	55808516	1329	1329	1329	1329	0
14	20231211	201800	55808516	1329	1329	1329	1329	0
15	20231211	201700	55808516	1329	1329	1329	1329	0
16	20231211	201600	55808516	1329	1329	1329	1329	0
17	20231211	201500	55808516	1329	1329	1329	1329	0
18	20231211	201400	55808516	1329	1329	1329	1329	0
19	20231211	201300	55808516	1329	1329	1329	1329	0
20	20231211	201200	55808516	1329	1329	1329	1329	0
21	20231211	201100	55808516	1329	1329	1329	1329	0
22	20231211	201000	55808516	1329	1329	1329	1329	0
23	20231211	200900	55808516	1329	1329	1329	1329	0
24	20231211	200800	55808516	1329	1329	1329	1329	0
25	20231211	200700	55808516	1329	1329	1329	1329	0
26	20231211	200600	55808516	1329	1329	1329	1329	0
27	20231211	200500	55808516	1329	1329	1329	1329	0
28	20231211	200400	55808516	1329	1329	1329	1329	0
29	20231211	200300	55808516	1329	1329	1329	1329	0
30	20231211	200200	55808516	1329	1329	1329	1329	0
31	20231211	200100	55808516	1329	1329	1329	1329	0
32	20231211	200000	55808516	1329	1329	1329	1329	1508
33	20231211	195900	55808516	1329	1329	1329	1329	0
34	20231211	195800	55808516	1329	1329	1329	1329	0
35	20231211	195700	55808516	1329	1329	1329	1329	0
36	20231211	195600	55808516	1329	1329	1329	1329	0
37	20231211	195500	55808516	1329	1329	1329	1329	0
38	20231211	195400	55808516	1329	1329	1329	1329	0
39	20231211	195300	55808516	1329	1329	1329	1329	0
40	20231211	195200	55808516	1329	1329	1329	1329	0
41	20231211	195100	55808516	1329	1329	1329	1329	0
42	20231211	195000	55808516	1329	1329	1329	1329	0
43	20231211	194900	55808516	1329	1329	1329	1329	0
44	20231211	194800	55808516	1329	1329	1329	1329	0
45	20231211	194700	55808516	1329	1329	1329	1329	0
46	20231211	194600	55808516	1329	1329	1329	1329	0
47	20231211	194500	55808516	1329	1329	1329	1329	0
48	20231211	194400	55808516	1329	1329	1329	1329	0
49	20231211	194300	55808516	1329	1329	1329	1329	0
50	20231211	194200	55808516	1329	1329	1329	1329	0
51	20231211	194100	55808516	1329	1329	1329	1329	0
52	20231211	194000	55808516	1329	1329	1329	1329	0
53	20231211	193900	55808516	1329	1329	1329	1329	0
54	20231211	193800	55808516	1329	1329	1329	1329	0
55	20231211	193700	55808516	1329	1329	1329	1329	0
56	20231211	193600	55808516	1329	1329	1329	1329	0
57	20231211	193500	55808516	1329	1329	1329	1329	0
58	20231211	193400	55808516	1329	1329	1329	1329	0
59	20231211	193300	55808516	1329	1329	1329	1329	0
60	20231211	193200	55808516	1329	1329	1329	1329	0
61	20231211	193100	55808516	1329	1329	1329	1329	0
62	20231211	193000	55808516	1329	1329	1329	1329	1508
63	20231211	192900	55808516	1329	1329	1329	1329	0
64	20231211	192800	55808516	1329	1329	1329	1329	0
65	20231211	192700	55808516	1329	1329	1329	1329	0
66	20231211	192600	55808516	1329	1329	1329	1329	0
67	20231211	192500	55808516	1329	1329	1329	1329	0
68	20231211	192400	55808516	1329	1329	1329	1329	0
69	20231211	192300	55808516	1329	1329	1329	1329	0
70	20231211	192200	55808516	1329	1329	1329	1329	0
71	20231211	192100	55808516	1329	1329	1329	1329	0
72	20231211	192000	55808516	1329	1329	1329	1329	0
73	20231211	191900	55808516	1329	1329	1329	1329	0
74	20231211	191800	55808516	1329	1329	1329	1329	0
75	20231211	191700	55808516	1329	1329	1329	1329	0
76	20231211	191600	55808516	1329	1329	1329	1329	0
77	20231211	191500	55808516	1329	1329	1329	1329	0
78	20231211	191400	55808516	1329	1329	1329	1329	0
79	20231211	191300	55808516	1329	1329	1329	1329	0
80	20231211	191200	55808516	1329	1329	1329	1329	0
81	20231211	191100	55808516	1329	1329	1329	1329	0
82	20231211	191000	55808516	1329	1329	1329	1329	0
83	20231211	190900	55808516	1329	1329	1329	1329	0
84	20231211	190800	55808516	1329	1329	1329	1329	0
85	20231211	190700	55808516	1329	1329	1329	1329	0
86	20231211	190600	55808516	1329	1329	1329	1329	0
87	20231211	190500	55808516	1329	1329	1329	1329	0
88	20231211	190400	55808516	1329	1329	1329	1329	0
89	20231211	190300	55808516	1329	1329	1329	1329	0
90	20231211	190200	55808516	1329	1329	1329	1329	0
91	20231211	190100	55808516	1329	1329	1329	1329	0
92	20231211	190000	55808516	1329	1329	1329	1329	1508
93	20231211	185900	55808516	1329	1329	1329	1329	0
94	20231211	185800	55808516	1329	1329	1329	1329	0
95	20231211	185700	55808516	1329	1329	1329	1329	0
96	20231211	185600	55808516	1329	1329	1329	1329	0
97	20231211	185500	55808516	1329	1329	1329	1329	0
98	20231211	185400	55808516	1329	1329	1329	1329	0
99	20231211	185300	55808516	1329	1329	1329	1329	0
100	20231211	185200	55808516	1329	1329	1329	1329	0
101	20231211	185100	55808516	1329	1329	1329	1329	0
102	20231211	185000	55808516	1329	1329	1329	1329	0
103	20231211	184900	55808516	1329	1329	1329	1329	0
104	20231211	184800	55808516	1329	1329	1329	1329	0
105	20231211	184700	55808516	1329	1329	1329	1329	0
106	20231211	184600	55808516	1329	1329	1329	1329	0
107	20231211	184500	55808516	1329	1329	1329	1329	0
108	20231211	184400	55808516	1329	1329	1329	1329	0
109	20231211	184300	55808516	1329	1329	1329	1329	0
110	20231211	184200	55808516	1329	1329	1329	1329	0
111	20231211	184100	55808516	1329	1329	1329	1329	0
112	20231211	184000	55808516	1329	1329	1329	1329	0
113	20231211	183900	55808516	1329	1329	1329	1329	0
114	20231211	183800	55808516	1329	1329	1329	1329	0
115	20231211	183700	55808516	1329	1329	1329	1329	0
116	20231211	183600	55808516	1329	1329	1329	1329	0
117	20231211	183500	55808516	1329	1329	1329	1329	0
118	20231211	183400	55808516	1329	1329	1329	1329	0
119	20231211	183300	55808516	1329	1329	1329	1329	0
120	20231211	183200	55808516	1329	1329	1329	1329	0
121	20231211	183100	55808516	1329	1329	1329	1329	0
122	20231211	183000	55808516	1329	1329	1329	1329	1508
123	20231211	182900	55808516	1329	1329	1329	1329	0
124	20231211	182800	55808516	1329	1329	1329	1329	0
125	20231211	182700	55808516	1329	1329	1329	1329	0
126	20231211	182600	55808516	1329	1329	1329	1329	0
127	20231211	182500	55808516	1329	1329	1329	1329	0
128	20231211	182400	55808516	1329	1329	1329	1329	0
129	20231211	182300	55808516	1329	1329	1329	1329	0
130	20231211	182200	55808516	1329	1329	1329	1329	0
131	20231211	182100	55808516	1329	1329	1329	1329	0
132	20231211	182000	55808516	1329	1329	1329	1329	0
133	20231211	181900	55808516	1329	1329	1329	1329	0
134	20231211	181800	55808516	1329	1329	1329	1329	0
135	20231211	181700	55808516	1329	1329	1329	1329	0
136	20231211	181600	55808516	1329	1329	1329	1329	0
137	20231211	181500	55808516	1329	1329	1329	1329	0
138	20231211	181400	55808516	1329	1329	1329	1329	0
139	20231211	181300	55808516	1329	1329	1329	1329	0
140	20231211	181200	55808516	1329	1329	1329	1329	0
141	20231211	181100	55808516	1329	1329	1329	1329	0
142	20231211	181000	55808516	1329	1329	1329	1329	0
143	20231211	180900	55808516	1329	1329	1329	1329	0
144	20231211	180800	55808516	1329	1329	1329	1329	0
145	20231211	180700	55808516	1329	1329	1329	1329	0
146	20231211	180600	55808516	1329	1329	1329	1329	0
147	20231211	180500	55808516	1329	1329	1329	1329	0
148	20231211	180400	55808516	1329	1329	1329	1329	0
149	20231211	180300	55808516	1329	1329	1329	1329	0
150	20231211	180200	55808516	1329	1329	1329	1329	0
151	20231211	180100	55808516	1329	1329	1329	1329	0
152	20231211	180000	55808516	1329	1329	1329	1329	1508
153	20231211	175900	55808516	1329	1329	1329	1329	0
154	20231211	175800	55808516	1329	1329	1329	1329	0
155	20231211	175700	55808516	1329	1329	1329	1329	0
156	20231211	175600	55808516	1329	1329	1329	1329	0
157	20231211	175500	55808516	1329	1329	1329	1329	0
158	20231211	175400	55808516	1329	1329	1329	1329	0
159	20231211	175300	55808516	1329	1329	1329	1329	0
160	20231211	175200	55808516	1329	1329	1329	1329	0
161	20231211	175100	55808516	1329	1329	1329	1329	0
162	20231211	175000	55808516	1329	1329	1329	1329	0
163	20231211	174900	55808516	1329	1329	1329	1329	0
164	20231211	174800	55808516	1329	1329	1329	1329	0
165	20231211	174700	55808516	1329	1329	1329	1329	0
166	20231211	174600	55808516	1329	1329	1329	1329	0
167	20231211	174500	55808516	1329	1329	1329	1329	0
168	20231211	174400	55808516	1329	1329	1329	1329	0
169	20231211	174300	55808516	1329	1329	1329	1329	0
170	20231211	174200	55808516	1329	1329	1329	1329	0
171	20231211	174100	55808516	1329	1329	1329	1329	0
172	20231211	174000	55808516	1329	1329	1329	1329	0
173	20231211	173900	55808516	1329	1329	1329	1329	0
174	20231211	173800	55808516	1329	1329	1329	1329	0
175	20231211	173700	55808516	1329	1329	1329	1329	0
176	20231211	173600	55808516	1329	1329	1329	1329	0
177	20231211	173500	55808516	1329	1329	1329	1329	0
178	20231211	173400	55808516	1329	1329	1329	1329	0
179	20231211	173300	55808516	1329	1329	1329	1329	0
180	20231211	173200	55808516	1329	1329	1329	1329	0
181	20231211	173100	55808516	1329	1329	1329	1329	0
182	20231211	173000	55808516	1329	1329	1329	1329	1508
183	20231211	172900	55808516	1329	1329	1329	1329	0
184	20231211	172800	55808516	1329	1329	1329	1329	0
185	20231211	172700	55808516	1329	1329	1329	1329	0
186	20231211	172600	55808516	1329	1329	1329	1329	0
187	20231211	172500	55808516	1329	1329	1329	1329	0
188	20231211	172400	55808516	1329	1329	1329	1329	0
189	20231211	172300	55808516	1329	1329	1329	1329	0
190	20231211	172200	55808516	1329	1329	1329	1329	0
191	20231211	172100	55808516	1329	1329	1329	1329	0
192	20231211	172000	55808516	1329	1329	1329	1329	0
193	20231211	171900	55808516	1329	1329	1329	1329	0
194	20231211	171800	55808516	1329	1329	1329	1329	0
195	20231211	171700	55808516	1329	1329	1329	1329	0
196	20231211	171600	55808516	1329	1329	1329	1329	0
197	20231211	171500	55808516	1329	1329	1329	1329	0
198	20231211	171400	55808516	1329	1329	1329	1329	0
199	20231211	171300	55808516	1329	1329	1329	1329	0
200	20231211	171200	55808516	1329	1329	1329	1329	0
201	20231211	171100	55808516	1329	1329	1329	1329	0
202	20231211	171000	55808516	1329	1329	1329	1329	0
203	20231211	170900	55808516	1329	1329	1329	1329	0
204	20231211	170800	55808516	1329	1329	1329	1329	0
205	20231211	170700	55808516	1329	1329	1329	1329	0
206	20231211	170600	55808516	1329	1329	1329	1329	0
207	20231211	170500	55808516	1329	1329	1329	1329	0
208	20231211	170400	55808516	1329	1329	1329	1329	0
209	20231211	170300	55808516	1329	1329	1329	1329	0
210	20231211	170200	55808516	1329	1329	1329	1329	0
211	20231211	170100	55808516	1329	1329	1329	1329	0
212	20231211	170000	55808516	1329	1329	1329	1329	1508
213	20231211	165900	55808516	1329	1329	1329	1329	0
214	20231211	165800	55808516	1329	1329	1329	1329	0
215	20231211	165700	55808516	1329	1329	1329	1329	0
216	20231211	165600	55808516	1329	1329	1329	1329	0
217	20231211	165500	55808516	1329	1329	1329	1329	0
218	20231211	165400	55808516	1329	1329	1329	1329	0
219	20231211	165300	55808516	1329	1329	1329	1329	0
220	20231211	165200	55808516	1329	1329	1329	1329	0
221	20231211	165100	55808516	1329	1329	1329	1329	0
222	20231211	165000	55808516	1329	1329	1329	1329	0
223	20231211	164900	55808516	1329	1329	1329	1329	0
224	20231211	164800	55808516	1329	1329	1329	1329	0
225	20231211	164700	55808516	1329	1329	1329	1329	0
226	20231211	164600	55808516	1329	1329	1329	1329	0
227	20231211	164500	55808516	1329	1329	1329	1329	0
228	20231211	164400	55808516	1329	1329	1329	1329	0
229	20231211	164300	55808516	1329	1329	1329	1329	0
230	20231211	164200	55808516	1329	1329	1329	1329	0
231	20231211	164100	55808516	1329	1329	1329	1329	0
232	20231211	164000	55808516	1329	1329	1329	1329	0
233	20231211	163900	55808516	1329	1329	1329	1329	0
234	20231211	163800	55808516	1329	1329	1329	1329	0
235	20231211	163700	55808516	1329	1329	1329	1329	0
236	20231211	163600	55808516	1329	1329	1329	1329	0
237	20231211	163500	55808516	1329	1329	1329	1329	0
238	20231211	163400	55808516	1329	1329	1329	1329	0
239	20231211	163300	55808516	1329	1329	1329	1329	0
240	20231211	163200	55808516	1329	1329	1329	1329	0
241	20231211	163100	55808516	1329	1329	1329	1329	0
242	20231211	163000	55808516	1329	1329	1329	1329	1508
243	20231211	162900	55808516	1329	1329	1329	1329	0
244	20231211	162800	55808516	1329	1329	1329	1329	0
245	20231211	162700	55808516	1329	1329	1329	1329	0
246	20231211	162600	55808516	1329	1329	1329	1329	0
247	20231211	162500	55808516	1329	1329	1329	1329	0
248	20231211	162400	55808516	1329	1329	1329	1329	0
249	20231211	162300	55808516	1329	1329	1329	1329	0
250	20231211	162200	55808516	1329	1329	1329	1329	0
251	20231211	162100	55808516	1329	1329	1329	1329	0
252	20231211	162000	55808516	1329	1329	1329	1329	0
253	20231211	161900	55808516	1329	1329	1329	1329	0
254	20231211	161800	55808516	1329	1329	1329	1329	0
255	20231211	161700	55808516	1329	1329	1329	1329	0
256	20231211	161600	55808516	1329	1329	1329	1329	0
257	20231211	161500	55808516	1329	1329	1329	1329	0
258	20231211	161400	55808516	1329	1329	1329	1329	0
259	20231211	161300	55808516	1329	1329	1329	1329	0
260	20231211	161200	55808516	1329	1329	1329	1329	0
261	20231211	161100	55808516	1329	1329	1329	1329	0
262	20231211	161000	55808516	1329	1329	1329	1329	0
263	20231211	160900	55808516	1329	1329	1329	1329	0
264	20231211	160800	55808516	1329	1329	1329	1329	0
265	20231211	160700	55808516	1329	1329	1329	1329	0
266	20231211	160600	55808516	1329	1329	1329	1329	0
267	20231211	160500	55808516	1329	1329	1329	1329	0
268	20231211	160400	55808516	1329	1329	1329	1329	0
269	20231211	160300	55808516	1329	1329	1329	1329	0
270	20231211	160200	55808516	1329	1329	1329	1329	0
271	20231211	160100	55808516	1329	1329	1329	1329	0
272	20231211	160000	55808516	1329	1329	1329	1329	1508
273	20231211	155900	55808516	1329	1329	1329	1329	0
274	20231211	155800	55808516	1329	1329	1329	1329	0
275	20231211	155700	55808516	1329	1329	1329	1329	0
276	20231211	155600	55808516	1329	1329	1329	1329	0
277	20231211	155500	55808516	1329	1329	1329	1329	0
278	20231211	155400	55808516	1329	1329	1329	1329	0
279	20231211	155300	55808516	1329	1329	1329	1329	0
280	20231211	155200	55808516	1329	1329	1329	1329	0
281	20231211	155100	55808516	1329	1329	1329	1329	0
282	20231211	155000	55808516	1329	1329	1329	1329	0
283	20231211	154900	55808516	1329	1329	1329	1329	0
284	20231211	154800	55808516	1329	1329	1329	1329	0
285	20231211	154700	55808516	1329	1329	1329	1329	0
286	20231211	154600	55808516	1329	1329	1329	1329	0
287	20231211	154500	55808516	1329	1329	1329	1329	0
288	20231211	154400	55808516	1329	1329	1329	1329	0
289	20231211	154300	55808516	1329	1329	1329	1329	0
290	20231211	154200	55808516	1329	1329	1329	1329	0
291	20231211	154100	55808516	1329	1329	1329	1329	0
292	20231211	154000	55808516	1329	1329	1329	1329	0
293	20231211	153900	55808516	1329	1329	1329	1329	0
294	20231211	153800	55808516	1329	1329	1329	1329	0
295	20231211	153700	55808516	1329	1329	1329	1329	0
296	20231211	153600	55808516	1329	1329	1329	1329	0
297	20231211	153500	55808516	1329	1329	1329	1329	0
298	20231211	153400	55808516	1329	1329	1329	1329	0
299	20231211	153300	55808516	1329	1329	1329	1329	0
300	20231211	153200	55808516	1329	1329	1329	1329	0
301	20231211	153100	55808516	1329	1329	1329	1329	0
302	20231211	153000	55808516	1329	1329	1329	1329	3016
303	20231211	152900	53804384	1329	1329	1329	1329	0
304	20231211	152800	53804384	1329	1329	1329	1329	0
305	20231211	152700	53804384	1329	1329	1329	1329	0
306	20231211	152600	53804384	1329	1329	1329	1329	0
307	20231211	152500	53804384	1329	1329	1329	1329	0
308	20231211	152400	53804384	1329	1329	1329	1329	0
309	20231211	152300	53804384	1329	1329	1329	1329	0
310	20231211	152200	53804384	1329	1329	1329	1329	0
311	20231211	152100	53804384	1329	1329	1329	1329	0
312	20231211	152000	53804384	1329	1329	1329	1329	0
313	20231211	151900	53804384	1329	1285	1329	1284	586
314	20231211	151800	53043022	1285	1286	1287	1269	74
315	20231211	151700	52948283	1268	1265	1268	1265	1146
316	20231211	151600	51498343	1265	1265	1265	1264	72
317	20231211	151500	51407313	1265	1265	1265	1264	418
318	20231211	151400	50878573	1266	1266	1266	1266	0
319	20231211	151300	50878573	1266	1256	1266	1256	150
320	20231211	151200	50689775	1255	1255	1255	1255	267
321	20231211	151100	50354690	1255	1254	1255	1254	280
322	20231211	151000	50003291	1254	1254	1254	1254	3
323	20231211	150900	49999529	1255	1255	1255	1255	20
324	20231211	150800	49974429	1254	1254	1254	1254	30
325	20231211	150700	49936809	1255	1255	1255	1255	0
326	20231211	150600	49936809	1255	1255	1255	1255	0
327	20231211	150500	49936809	1255	1255	1255	1255	2
328	20231211	150400	49934299	1254	1254	1254	1254	2610
329	20231211	150300	46661359	1254	1254	1254	1254	138
330	20231211	150200	46488307	1254	1254	1254	1254	0
331	20231211	150100	46488307	1254	1254	1254	1254	1
332	20231211	150000	46487053	1254	1254	1254	1254	0
333	20231211	145900	46487053	1254	1254	1254	1254	0
334	20231211	145800	46487053	1254	1254	1254	1254	0
335	20231211	145700	46487053	1254	1254	1254	1254	0
336	20231211	145600	46487053	1254	1254	1254	1254	0
337	20231211	145500	46487053	1254	1254	1254	1254	0
338	20231211	145400	46487053	1254	1254	1254	1254	0
339	20231211	145300	46487053	1254	1254	1254	1254	0
340	20231211	145200	46487053	1254	1254	1254	1254	0
341	20231211	145100	46487053	1254	1254	1254	1254	0
342	20231211	145000	46487053	1254	1254	1254	1254	359
343	20231211	144900	46036867	1254	1254	1254	1254	0
344	20231211	144800	46036867	1254	1254	1254	1254	124
345	20231211	144700	45881371	1254	1254	1254	1254	0
346	20231211	144600	45881371	1254	1254	1254	1254	0
347	20231211	144500	45881371	1254	1254	1254	1254	0
348	20231211	144400	45881371	1254	1254	1254	1254	0
349	20231211	144300	45881371	1254	1254	1254	1254	0
350	20231211	144200	45881371	1254	1254	1254	1254	0
351	20231211	144100	45881371	1254	1254	1254	1254	0
352	20231211	144000	45881371	1254	1254	1254	1254	0
353	20231211	143900	45881371	1254	1254	1254	1254	7
354	20231211	143800	45872593	1254	1254	1254	1254	0
355	20231211	143700	45872593	1254	1254	1254	1254	0
356	20231211	143600	45872593	1254	1254	1254	1254	0
357	20231211	143500	45872593	1254	1254	1254	1254	0
358	20231211	143400	45872593	1254	1254	1254	1254	0
359	20231211	143300	45872593	1254	1254	1254	1254	0
360	20231211	143200	45872593	1254	1254	1254	1254	0
361	20231211	143100	45872593	1254	1254	1254	1254	0
362	20231211	143000	45872593	1254	1254	1254	1254	0
363	20231211	142900	45872593	1254	1254	1254	1254	0
364	20231211	142800	45872593	1254	1254	1254	1254	0
365	20231211	142700	45872593	1254	1254	1254	1254	50
366	20231211	142600	45809893	1254	1254	1254	1254	0
367	20231211	142500	45809893	1254	1254	1254	1254	0
368	20231211	142400	45809893	1254	1254	1254	1254	0
369	20231211	142300	45809893	1254	1254	1254	1254	0
370	20231211	142200	45809893	1254	1253	1254	1253	764
371	20231211	142100	44852599	1253	1253	1253	1253	500
372	20231211	142000	44226099	1254	1254	1254	1254	5
373	20231211	141900	44219829	1254	1254	1254	1254	1
374	20231211	141800	44218575	1254	1254	1254	1254	5
375	20231211	141700	44212305	1254	1254	1254	1254	66
376	20231211	141600	44129541	1254	1254	1254	1254	0
377	20231211	141500	44129541	1254	1253	1254	1253	600
378	20231211	141400	43377641	1254	1254	1254	1254	1
379	20231211	141300	43376387	1254	1254	1254	1254	0
380	20231211	141200	43376387	1254	1254	1254	1254	0
381	20231211	141100	43376387	1254	1254	1254	1254	0
382	20231211	141000	43376387	1254	1254	1254	1254	0
383	20231211	140900	43376387	1254	1254	1254	1254	0
384	20231211	140800	43376387	1254	1254	1254	1254	5
385	20231211	140700	43370117	1253	1253	1254	1253	1222
386	20231211	140600	41838949	1253	1253	1253	1253	839
387	20231211	140500	40787682	1254	1254	1254	1254	0
388	20231211	140400	40787682	1254	1254	1254	1254	0
389	20231211	140300	40787682	1254	1254	1254	1254	0
390	20231211	140200	40787682	1254	1253	1254	1253	180
391	20231211	140100	40562042	1254	1253	1254	1253	1954
392	20231211	140000	38113650	1254	1254	1254	1254	253
393	20231211	135900	37796388	1254	1254	1254	1254	0
394	20231211	135800	37796388	1254	1254	1254	1254	13
395	20231211	135700	37780086	1254	1254	1254	1254	7
396	20231211	135600	37771308	1254	1253	1254	1253	884
397	20231211	135500	36663576	1253	1253	1253	1253	4
398	20231211	135400	36658564	1253	1253	1253	1253	24
399	20231211	135300	36628492	1253	1253	1253	1253	0
400	20231211	135200	36628492	1253	1253	1253	1253	0
401	20231211	135100	36628492	1253	1253	1253	1253	0
402	20231211	135000	36628492	1253	1253	1253	1253	1300
403	20231211	134900	34999592	1253	1253	1253	1253	0
404	20231211	134800	34999592	1253	1253	1253	1253	0
405	20231211	134700	34999592	1253	1253	1253	1253	0
406	20231211	134600	34999592	1253	1253	1253	1253	0
407	20231211	134500	34999592	1253	1253	1253	1253	0
408	20231211	134400	34999592	1253	1253	1253	1253	0
409	20231211	134300	34999592	1253	1253	1253	1253	0
410	20231211	134200	34999592	1253	1253	1253	1253	0
411	20231211	134100	34999592	1253	1253	1253	1253	0
412	20231211	134000	34999592	1253	1253	1253	1253	0
413	20231211	133900	34999592	1253	1253	1253	1253	0
414	20231211	133800	34999592	1253	1253	1253	1253	0
415	20231211	133700	34999592	1253	1253	1253	1253	0
416	20231211	133600	34999592	1253	1253	1253	1253	0
417	20231211	133500	34999592	1253	1253	1253	1253	0
418	20231211	133400	34999592	1253	1253	1253	1253	0
419	20231211	133300	34999592	1253	1253	1253	1253	0
420	20231211	133200	34999592	1253	1253	1253	1253	0
421	20231211	133100	34999592	1253	1253	1253	1253	0
422	20231211	133000	34999592	1253	1253	1253	1253	0
423	20231211	132900	34999592	1253	1253	1253	1253	0
424	20231211	132800	34999592	1253	1253	1253	1253	0
425	20231211	132700	34999592	1253	1253	1253	1253	0
426	20231211	132600	34999592	1253	1253	1253	1253	0
427	20231211	132500	34999592	1253	1253	1253	1253	0
428	20231211	132400	34999592	1253	1253	1253	1253	0
429	20231211	132300	34999592	1253	1253	1253	1253	0
430	20231211	132200	34999592	1253	1253	1253	1253	0
431	20231211	132100	34999592	1253	1253	1253	1253	0
432	20231211	132000	34999592	1253	1253	1253	1253	0
433	20231211	131900	34999592	1253	1253	1253	1253	0
434	20231211	131800	34999592	1253	1253	1253	1253	0
435	20231211	131700	34999592	1253	1253	1253	1253	0
436	20231211	131600	34999592	1253	1253	1253	1253	0
437	20231211	131500	34999592	1253	1253	1253	1253	0
438	20231211	131400	34999592	1253	1253	1253	1253	0
439	20231211	131300	34999592	1253	1253	1253	1253	0
440	20231211	131200	34999592	1253	1253	1253	1253	0
441	20231211	131100	34999592	1253	1253	1253	1253	0
442	20231211	131000	34999592	1253	1253	1253	1253	0
443	20231211	130900	34999592	1253	1253	1253	1253	0
444	20231211	130800	34999592	1253	1253	1253	1253	0
445	20231211	130700	34999592	1253	1253	1253	1253	0
446	20231211	130600	34999592	1253	1253	1253	1253	0
447	20231211	130500	34999592	1253	1253	1253	1253	0
448	20231211	130400	34999592	1253	1253	1253	1253	0
449	20231211	130300	34999592	1253	1253	1253	1253	0
450	20231211	130200	34999592	1253	1253	1253	1253	0
451	20231211	130100	34999592	1253	1253	1253	1253	0
452	20231211	130000	34999592	1253	1253	1253	1253	0
453	20231211	125900	34999592	1253	1253	1253	1253	0
454	20231211	125800	34999592	1253	1253	1253	1253	0
455	20231211	125700	34999592	1253	1253	1253	1253	0
456	20231211	125600	34999592	1253	1253	1253	1253	0
457	20231211	125500	34999592	1253	1251	1253	1251	47
458	20231211	125400	34940752	1252	1252	1252	1252	0
459	20231211	125300	34940752	1252	1252	1252	1252	0
460	20231211	125200	34940752	1252	1252	1252	1252	0
461	20231211	125100	34940752	1252	1252	1252	1252	0
462	20231211	125000	34940752	1252	1252	1252	1252	0
463	20231211	124900	34940752	1252	1251	1252	1251	33
464	20231211	124800	34899468	1232	1241	1241	1232	500
465	20231211	124700	34280448	1252	1252	1252	1252	0
466	20231211	124600	34280448	1252	1252	1252	1252	0
467	20231211	124500	34280448	1252	1252	1252	1252	0
468	20231211	124400	34280448	1252	1252	1252	1252	0
469	20231211	124300	34280448	1252	1252	1252	1252	0
470	20231211	124200	34280448	1252	1252	1252	1252	0
471	20231211	124100	34280448	1252	1252	1252	1252	0
472	20231211	124000	34280448	1252	1252	1252	1252	0
473	20231211	123900	34280448	1252	1252	1252	1252	0
474	20231211	123800	34280448	1252	1252	1252	1252	0
475	20231211	123700	34280448	1252	1252	1252	1252	0
476	20231211	123600	34280448	1252	1252	1252	1252	0
477	20231211	123500	34280448	1252	1252	1252	1252	0
478	20231211	123400	34280448	1252	1252	1252	1252	80
479	20231211	123300	34180288	1252	1252	1252	1252	0
480	20231211	123200	34180288	1252	1252	1252	1252	0
481	20231211	123100	34180288	1252	1252	1252	1252	1
482	20231211	123000	34179036	1252	1252	1252	1252	0
483	20231211	122900	34179036	1252	1252	1252	1252	0
484	20231211	122800	34179036	1252	1252	1252	1252	0
485	20231211	122700	34179036	1252	1252	1252	1252	0
486	20231211	122600	34179036	1252	1252	1252	1252	0
487	20231211	122500	34179036	1252	1252	1252	1252	0
488	20231211	122400	34179036	1252	1252	1252	1252	0
489	20231211	122300	34179036	1252	1252	1252	1252	0
490	20231211	122200	34179036	1252	1252	1252	1252	0
491	20231211	122100	34179036	1252	1252	1252	1252	0
492	20231211	122000	34179036	1252	1251	1252	1251	22
493	20231211	121900	34151512	1252	1252	1252	1252	0
494	20231211	121800	34151512	1252	1252	1252	1252	0
495	20231211	121700	34151512	1252	1252	1252	1252	0
496	20231211	121600	34151512	1252	1252	1252	1252	0
497	20231211	121500	34151512	1252	1252	1252	1252	0
498	20231211	121400	34151512	1252	1252	1252	1252	0
499	20231211	121300	34151512	1252	1252	1252	1252	0
500	20231211	121200	34151512	1252	1252	1252	1252	0
501	20231211	121100	34151512	1252	1252	1252	1252	0
502	20231211	121000	34151512	1252	1252	1252	1252	0
503	20231211	120900	34151512	1252	1252	1252	1252	0
504	20231211	120800	34151512	1252	1252	1252	1252	0
505	20231211	120700	34151512	1252	1252	1252	1252	0
506	20231211	120600	34151512	1252	1252	1252	1252	0
507	20231211	120500	34151512	1252	1252	1252	1252	0
508	20231211	120400	34151512	1252	1252	1252	1252	0
509	20231211	120300	34151512	1252	1252	1252	1252	0
510	20231211	120200	34151512	1252	1252	1252	1252	10
511	20231211	120100	34138992	1252	1252	1252	1252	0
512	20231211	120000	34138992	1252	1252	1252	1252	0
513	20231211	115900	34138992	1252	1252	1252	1252	1
514	20231211	115800	34137740	1252	1252	1252	1252	1
515	20231211	115700	34136488	1250	1250	1250	1250	2
516	20231211	115600	34133988	1252	1252	1252	1252	0
517	20231211	115500	34133988	1252	1252	1252	1252	0
518	20231211	115400	34133988	1252	1252	1252	1252	0
519	20231211	115300	34133988	1252	1252	1252	1252	1
520	20231211	115200	34132736	1253	1253	1253	1253	0
521	20231211	115100	34132736	1253	1253	1253	1253	5
522	20231211	115000	34126471	1252	1252	1252	1252	80
523	20231211	114900	34026311	1253	1253	1253	1253	0
524	20231211	114800	34026311	1253	1252	1253	1252	13
525	20231211	114700	34010033	1253	1240	1253	1240	280
526	20231211	114600	33661720	1245	1245	1245	1245	0
527	20231211	114500	33661720	1245	1245	1245	1245	0
528	20231211	114400	33661720	1245	1245	1245	1245	5
529	20231211	114300	33655495	1245	1245	1245	1245	0
530	20231211	114200	33655495	1245	1245	1245	1245	0
531	20231211	114100	33655495	1245	1245	1245	1245	0
532	20231211	114000	33655495	1245	1245	1245	1245	93
533	20231211	113900	33539710	1245	1245	1245	1245	0
534	20231211	113800	33539710	1245	1244	1245	1235	202
535	20231211	113700	33289672	1245	1245	1245	1245	0
536	20231211	113600	33289672	1245	1245	1245	1245	0
537	20231211	113500	33289672	1245	1245	1245	1245	0
538	20231211	113400	33289672	1245	1245	1245	1245	0
539	20231211	113300	33289672	1245	1245	1245	1245	3
540	20231211	113200	33285937	1245	1245	1245	1245	0
541	20231211	113100	33285937	1245	1245	1245	1245	0
542	20231211	113000	33285937	1245	1245	1245	1245	0
543	20231211	112900	33285937	1245	1244	1245	1244	6
544	20231211	112800	33278472	1245	1244	1245	1244	51
545	20231211	112700	33214987	1244	1245	1245	1244	13
546	20231211	112600	33198812	1244	1245	1245	1244	61
547	20231211	112500	33122927	1244	1244	1244	1244	0
548	20231211	112400	33122927	1244	1244	1244	1244	0
549	20231211	112300	33122927	1244	1244	1244	1244	1
550	20231211	112200	33121683	1245	1245	1245	1245	0
551	20231211	112100	33121683	1245	1245	1245	1245	0
552	20231211	112000	33121683	1245	1245	1245	1245	0
553	20231211	111900	33121683	1245	1245	1245	1245	0
554	20231211	111800	33121683	1245	1245	1245	1245	1
555	20231211	111700	33120438	1245	1245	1245	1245	0
556	20231211	111600	33120438	1245	1245	1245	1245	2
557	20231211	111500	33117948	1245	1245	1245	1245	1
558	20231211	111400	33116703	1244	1245	1245	1244	3
559	20231211	111300	33112970	1244	1245	1245	1244	14
560	20231211	111200	33095542	1245	1245	1245	1245	0
561	20231211	111100	33095542	1245	1245	1245	1245	9
562	20231211	111000	33084337	1245	1245	1245	1245	0
563	20231211	110900	33084337	1245	1245	1245	1245	0
564	20231211	110800	33084337	1245	1245	1245	1245	0
565	20231211	110700	33084337	1245	1245	1245	1245	15
566	20231211	110600	33065662	1245	1245	1245	1245	15
567	20231211	110500	33046987	1245	1245	1245	1245	0
568	20231211	110400	33046987	1245	1245	1245	1245	1
569	20231211	110300	33045742	1241	1241	1241	1241	4
570	20231211	110200	33040778	1243	1241	1243	1241	1311
571	20231211	110100	31413645	1240	1240	1240	1240	1300
572	20231211	110000	29801645	1240	1240	1240	1240	0
573	20231211	105900	29801645	1240	1240	1240	1240	4
574	20231211	105800	29796685	1240	1240	1240	1240	0
575	20231211	105700	29796685	1240	1240	1240	1240	3
576	20231211	105600	29792965	1240	1240	1240	1240	0
577	20231211	105500	29792965	1240	1240	1240	1240	0
578	20231211	105400	29792965	1240	1240	1240	1240	0
579	20231211	105300	29792965	1240	1240	1240	1240	0
580	20231211	105200	29792965	1240	1240	1240	1240	0
581	20231211	105100	29792965	1240	1240	1240	1240	805
582	20231211	105000	28794765	1241	1241	1241	1241	0
583	20231211	104900	28794765	1241	1241	1241	1241	0
584	20231211	104800	28794765	1241	1241	1241	1241	0
585	20231211	104700	28794765	1241	1241	1241	1241	0
586	20231211	104600	28794765	1241	1241	1241	1241	0
587	20231211	104500	28794765	1241	1241	1241	1241	0
588	20231211	104400	28794765	1241	1241	1241	1241	0
589	20231211	104300	28794765	1241	1241	1241	1241	0
590	20231211	104200	28794765	1241	1241	1241	1241	0
591	20231211	104100	28794765	1241	1241	1241	1241	0
592	20231211	104000	28794765	1241	1241	1241	1241	1
593	20231211	103900	28793524	1240	1240	1240	1240	0
594	20231211	103800	28793524	1240	1240	1240	1240	200
595	20231211	103700	28545524	1240	1240	1240	1240	0
596	20231211	103600	28545524	1240	1240	1240	1240	0
597	20231211	103500	28545524	1240	1240	1240	1240	0
598	20231211	103400	28545524	1240	1240	1240	1240	350
599	20231211	103300	28111524	1240	1239	1240	1239	501
600	20231211	103200	27490684	1239	1239	1239	1239	150
601	20231211	103100	27304834	1239	1238	1239	1238	227
602	20231211	103000	27023618	1239	1239	1239	1239	0
603	20231211	102900	27023618	1239	1239	1239	1239	0
604	20231211	102800	27023618	1239	1239	1239	1239	0
605	20231211	102700	27023618	1239	1227	1239	1225	3856
606	20231211	102600	22299438	1240	1232	1240	1228	2085
607	20231211	102500	19737970	1243	1243	1243	1243	1
608	20231211	102400	19736727	1230	1238	1238	1230	2300
609	20231211	102300	16907254	1245	1245	1245	1245	0
610	20231211	102200	16907254	1245	1240	1245	1239	651
611	20231211	102100	16100572	1245	1245	1245	1245	0
612	20231211	102000	16100572	1245	1245	1245	1245	0
613	20231211	101900	16100572	1245	1245	1245	1245	0
614	20231211	101800	16100572	1245	1242	1245	1241	97
615	20231211	101700	15980182	1245	1243	1245	1242	527
616	20231211	101600	15325615	1244	1245	1245	1244	242
617	20231211	101500	15024565	1245	1245	1245	1245	1
618	20231211	101400	15023320	1245	1245	1245	1245	0
619	20231211	101300	15023320	1245	1245	1245	1245	0
620	20231211	101200	15023320	1245	1245	1245	1245	0
621	20231211	101100	15023320	1245	1245	1245	1245	0
622	20231211	101000	15023320	1245	1245	1245	1245	26
623	20231211	100900	14990950	1245	1245	1245	1245	0
624	20231211	100800	14990950	1245	1245	1245	1245	0
625	20231211	100700	14990950	1245	1245	1245	1244	7
626	20231211	100600	14982240	1245	1244	1245	1244	3
627	20231211	100500	14978507	1245	1245	1245	1245	0
628	20231211	100400	14978507	1245	1245	1245	1245	201
629	20231211	100300	14728262	1244	1244	1245	1244	89
630	20231211	100200	14617536	1244	1244	1244	1244	186
631	20231211	100100	14386152	1244	1244	1244	1244	0
632	20231211	100000	14386152	1244	1244	1244	1244	0
633	20231211	095900	14386152	1244	1244	1244	1244	0
634	20231211	095800	14386152	1244	1244	1244	1244	0
635	20231211	095700	14386152	1244	1244	1244	1244	0
636	20231211	095600	14386152	1244	1244	1244	1244	0
637	20231211	095500	14386152	1244	1244	1244	1244	0
638	20231211	095400	14386152	1244	1244	1244	1244	0
639	20231211	095300	14386152	1244	1244	1244	1244	0
640	20231211	095200	14386152	1244	1244	1244	1244	0
641	20231211	095100	14386152	1244	1244	1244	1244	0
642	20231211	095000	14386152	1244	1244	1244	1244	0
643	20231211	094900	14386152	1244	1244	1244	1244	0
644	20231211	094800	14386152	1244	1244	1244	1244	0
645	20231211	094700	14386152	1244	1244	1244	1244	10
646	20231211	094600	14373712	1244	1244	1244	1244	0
647	20231211	094500	14373712	1244	1244	1244	1244	0
648	20231211	094400	14373712	1244	1244	1244	1244	12
649	20231211	094300	14358784	1244	1244	1244	1244	1
650	20231211	094200	14357540	1245	1245	1245	1245	0
651	20231211	094100	14357540	1245	1245	1245	1245	0
652	20231211	094000	14357540	1245	1245	1245	1245	0
653	20231211	093900	14357540	1245	1245	1245	1245	0
654	20231211	093800	14357540	1245	1245	1245	1245	0
655	20231211	093700	14357540	1245	1245	1245	1245	409
656	20231211	093600	13848335	1244	1244	1244	1244	0
657	20231211	093500	13848335	1244	1245	1245	1244	2
658	20231211	093400	13845846	1244	1245	1245	1244	11
659	20231211	093300	13832152	1244	1244	1244	1244	1
660	20231211	093200	13830908	1244	1244	1244	1244	0
661	20231211	093100	13830908	1244	1244	1244	1244	0
662	20231211	093000	13830908	1244	1244	1244	1244	0
663	20231211	092900	13830908	1244	1244	1244	1244	0
664	20231211	092800	13830908	1244	1244	1244	1244	0
665	20231211	092700	13830908	1244	1244	1244	1244	0
666	20231211	092600	13830908	1244	1244	1244	1244	0
667	20231211	092500	13830908	1244	1244	1244	1244	8
668	20231211	092400	13820956	1244	1244	1244	1244	1
669	20231211	092300	13819712	1239	1239	1239	1239	0
670	20231211	092200	13819712	1239	1239	1239	1239	0
671	20231211	092100	13819712	1239	1240	1240	1239	217
672	20231211	092000	13550797	1240	1241	1241	1240	1856
673	20231211	091900	11249356	1241	1241	1241	1241	4
674	20231211	091800	11244392	1245	1245	1245	1245	9
675	20231211	091700	11233187	1245	1245	1245	1245	0
676	20231211	091600	11233187	1245	1248	1248	1245	7
677	20231211	091500	11224459	1251	1251	1251	1251	0
678	20231211	091400	11224459	1251	1252	1252	1251	505
679	20231211	091300	10592204	1252	1252	1252	1252	0
680	20231211	091200	10592204	1252	1252	1252	1252	0
681	20231211	091100	10592204	1252	1252	1252	1252	1
682	20231211	091000	10590952	1245	1247	1247	1245	1174
683	20231211	090900	9129127	1253	1253	1253	1253	0
684	20231211	090800	9129127	1253	1253	1253	1253	0
685	20231211	090700	9129127	1253	1253	1253	1253	2
686	20231211	090600	9126621	1254	1245	1254	1245	12
687	20231211	090500	9111670	1245	1245	1245	1245	3
688	20231211	090400	9107935	1239	1246	1246	1239	104
689	20231211	090300	8978358	1246	1246	1246	1246	10
690	20231211	090200	8965898	1250	1236	1250	1232	5461
691	20231211	090100	2216019	1236	1250	1250	1236	28
692	20231211	090000	2181266	1245	1254	1254	1245	1740