KissMeData/340440/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211000	28125982	1933	1933	1933	1933	1498
3	20231211	210900	28125982	1933	1933	1933	1933	0
4	20231211	210800	28125982	1933	1933	1933	1933	0
5	20231211	210700	28125982	1933	1933	1933	1933	0
6	20231211	210600	28125982	1933	1933	1933	1933	0
7	20231211	210500	28125982	1933	1933	1933	1933	0
8	20231211	210400	28125982	1933	1933	1933	1933	0
9	20231211	210300	28125982	1933	1933	1933	1933	0
10	20231211	210200	28125982	1933	1933	1933	1933	0
11	20231211	210100	28125982	1933	1933	1933	1933	0
12	20231211	210000	28125982	1933	1933	1933	1933	0
13	20231211	205900	28125982	1933	1933	1933	1933	0
14	20231211	205800	28125982	1933	1933	1933	1933	0
15	20231211	205700	28125982	1933	1933	1933	1933	0
16	20231211	205600	28125982	1933	1933	1933	1933	0
17	20231211	205500	28125982	1933	1933	1933	1933	0
18	20231211	205400	28125982	1933	1933	1933	1933	0
19	20231211	205300	28125982	1933	1933	1933	1933	0
20	20231211	205200	28125982	1933	1933	1933	1933	0
21	20231211	205100	28125982	1933	1933	1933	1933	0
22	20231211	205000	28125982	1933	1933	1933	1933	0
23	20231211	204900	28125982	1933	1933	1933	1933	0
24	20231211	204800	28125982	1933	1933	1933	1933	0
25	20231211	204700	28125982	1933	1933	1933	1933	0
26	20231211	204600	28125982	1933	1933	1933	1933	0
27	20231211	204500	28125982	1933	1933	1933	1933	0
28	20231211	204400	28125982	1933	1933	1933	1933	0
29	20231211	204300	28125982	1933	1933	1933	1933	0
30	20231211	204200	28125982	1933	1933	1933	1933	0
31	20231211	204100	28125982	1933	1933	1933	1933	0
32	20231211	204000	28125982	1933	1933	1933	1933	1498
33	20231211	203900	28125982	1933	1933	1933	1933	0
34	20231211	203800	28125982	1933	1933	1933	1933	0
35	20231211	203700	28125982	1933	1933	1933	1933	0
36	20231211	203600	28125982	1933	1933	1933	1933	0
37	20231211	203500	28125982	1933	1933	1933	1933	0
38	20231211	203400	28125982	1933	1933	1933	1933	0
39	20231211	203300	28125982	1933	1933	1933	1933	0
40	20231211	203200	28125982	1933	1933	1933	1933	0
41	20231211	203100	28125982	1933	1933	1933	1933	0
42	20231211	203000	28125982	1933	1933	1933	1933	0
43	20231211	202900	28125982	1933	1933	1933	1933	0
44	20231211	202800	28125982	1933	1933	1933	1933	0
45	20231211	202700	28125982	1933	1933	1933	1933	0
46	20231211	202600	28125982	1933	1933	1933	1933	0
47	20231211	202500	28125982	1933	1933	1933	1933	0
48	20231211	202400	28125982	1933	1933	1933	1933	0
49	20231211	202300	28125982	1933	1933	1933	1933	0
50	20231211	202200	28125982	1933	1933	1933	1933	0
51	20231211	202100	28125982	1933	1933	1933	1933	0
52	20231211	202000	28125982	1933	1933	1933	1933	0
53	20231211	201900	28125982	1933	1933	1933	1933	0
54	20231211	201800	28125982	1933	1933	1933	1933	0
55	20231211	201700	28125982	1933	1933	1933	1933	0
56	20231211	201600	28125982	1933	1933	1933	1933	0
57	20231211	201500	28125982	1933	1933	1933	1933	0
58	20231211	201400	28125982	1933	1933	1933	1933	0
59	20231211	201300	28125982	1933	1933	1933	1933	0
60	20231211	201200	28125982	1933	1933	1933	1933	0
61	20231211	201100	28125982	1933	1933	1933	1933	0
62	20231211	201000	28125982	1933	1933	1933	1933	1498
63	20231211	200900	28125982	1933	1933	1933	1933	0
64	20231211	200800	28125982	1933	1933	1933	1933	0
65	20231211	200700	28125982	1933	1933	1933	1933	0
66	20231211	200600	28125982	1933	1933	1933	1933	0
67	20231211	200500	28125982	1933	1933	1933	1933	0
68	20231211	200400	28125982	1933	1933	1933	1933	0
69	20231211	200300	28125982	1933	1933	1933	1933	0
70	20231211	200200	28125982	1933	1933	1933	1933	0
71	20231211	200100	28125982	1933	1933	1933	1933	0
72	20231211	200000	28125982	1933	1933	1933	1933	0
73	20231211	195900	28125982	1933	1933	1933	1933	0
74	20231211	195800	28125982	1933	1933	1933	1933	0
75	20231211	195700	28125982	1933	1933	1933	1933	0
76	20231211	195600	28125982	1933	1933	1933	1933	0
77	20231211	195500	28125982	1933	1933	1933	1933	0
78	20231211	195400	28125982	1933	1933	1933	1933	0
79	20231211	195300	28125982	1933	1933	1933	1933	0
80	20231211	195200	28125982	1933	1933	1933	1933	0
81	20231211	195100	28125982	1933	1933	1933	1933	0
82	20231211	195000	28125982	1933	1933	1933	1933	0
83	20231211	194900	28125982	1933	1933	1933	1933	0
84	20231211	194800	28125982	1933	1933	1933	1933	0
85	20231211	194700	28125982	1933	1933	1933	1933	0
86	20231211	194600	28125982	1933	1933	1933	1933	0
87	20231211	194500	28125982	1933	1933	1933	1933	0
88	20231211	194400	28125982	1933	1933	1933	1933	0
89	20231211	194300	28125982	1933	1933	1933	1933	0
90	20231211	194200	28125982	1933	1933	1933	1933	0
91	20231211	194100	28125982	1933	1933	1933	1933	0
92	20231211	194000	28125982	1933	1933	1933	1933	1498
93	20231211	193900	28125982	1933	1933	1933	1933	0
94	20231211	193800	28125982	1933	1933	1933	1933	0
95	20231211	193700	28125982	1933	1933	1933	1933	0
96	20231211	193600	28125982	1933	1933	1933	1933	0
97	20231211	193500	28125982	1933	1933	1933	1933	0
98	20231211	193400	28125982	1933	1933	1933	1933	0
99	20231211	193300	28125982	1933	1933	1933	1933	0
100	20231211	193200	28125982	1933	1933	1933	1933	0
101	20231211	193100	28125982	1933	1933	1933	1933	0
102	20231211	193000	28125982	1933	1933	1933	1933	0
103	20231211	192900	28125982	1933	1933	1933	1933	0
104	20231211	192800	28125982	1933	1933	1933	1933	0
105	20231211	192700	28125982	1933	1933	1933	1933	0
106	20231211	192600	28125982	1933	1933	1933	1933	0
107	20231211	192500	28125982	1933	1933	1933	1933	0
108	20231211	192400	28125982	1933	1933	1933	1933	0
109	20231211	192300	28125982	1933	1933	1933	1933	0
110	20231211	192200	28125982	1933	1933	1933	1933	0
111	20231211	192100	28125982	1933	1933	1933	1933	0
112	20231211	192000	28125982	1933	1933	1933	1933	0
113	20231211	191900	28125982	1933	1933	1933	1933	0
114	20231211	191800	28125982	1933	1933	1933	1933	0
115	20231211	191700	28125982	1933	1933	1933	1933	0
116	20231211	191600	28125982	1933	1933	1933	1933	0
117	20231211	191500	28125982	1933	1933	1933	1933	0
118	20231211	191400	28125982	1933	1933	1933	1933	0
119	20231211	191300	28125982	1933	1933	1933	1933	0
120	20231211	191200	28125982	1933	1933	1933	1933	0
121	20231211	191100	28125982	1933	1933	1933	1933	0
122	20231211	191000	28125982	1933	1933	1933	1933	1498
123	20231211	190900	28125982	1933	1933	1933	1933	0
124	20231211	190800	28125982	1933	1933	1933	1933	0
125	20231211	190700	28125982	1933	1933	1933	1933	0
126	20231211	190600	28125982	1933	1933	1933	1933	0
127	20231211	190500	28125982	1933	1933	1933	1933	0
128	20231211	190400	28125982	1933	1933	1933	1933	0
129	20231211	190300	28125982	1933	1933	1933	1933	0
130	20231211	190200	28125982	1933	1933	1933	1933	0
131	20231211	190100	28125982	1933	1933	1933	1933	0
132	20231211	190000	28125982	1933	1933	1933	1933	0
133	20231211	185900	28125982	1933	1933	1933	1933	0
134	20231211	185800	28125982	1933	1933	1933	1933	0
135	20231211	185700	28125982	1933	1933	1933	1933	0
136	20231211	185600	28125982	1933	1933	1933	1933	0
137	20231211	185500	28125982	1933	1933	1933	1933	0
138	20231211	185400	28125982	1933	1933	1933	1933	0
139	20231211	185300	28125982	1933	1933	1933	1933	0
140	20231211	185200	28125982	1933	1933	1933	1933	0
141	20231211	185100	28125982	1933	1933	1933	1933	0
142	20231211	185000	28125982	1933	1933	1933	1933	0
143	20231211	184900	28125982	1933	1933	1933	1933	0
144	20231211	184800	28125982	1933	1933	1933	1933	0
145	20231211	184700	28125982	1933	1933	1933	1933	0
146	20231211	184600	28125982	1933	1933	1933	1933	0
147	20231211	184500	28125982	1933	1933	1933	1933	0
148	20231211	184400	28125982	1933	1933	1933	1933	0
149	20231211	184300	28125982	1933	1933	1933	1933	0
150	20231211	184200	28125982	1933	1933	1933	1933	0
151	20231211	184100	28125982	1933	1933	1933	1933	0
152	20231211	184000	28125982	1933	1933	1933	1933	1498
153	20231211	183900	28125982	1933	1933	1933	1933	0
154	20231211	183800	28125982	1933	1933	1933	1933	0
155	20231211	183700	28125982	1933	1933	1933	1933	0
156	20231211	183600	28125982	1933	1933	1933	1933	0
157	20231211	183500	28125982	1933	1933	1933	1933	0
158	20231211	183400	28125982	1933	1933	1933	1933	0
159	20231211	183300	28125982	1933	1933	1933	1933	0
160	20231211	183200	28125982	1933	1933	1933	1933	0
161	20231211	183100	28125982	1933	1933	1933	1933	0
162	20231211	183000	28125982	1933	1933	1933	1933	0
163	20231211	182900	28125982	1933	1933	1933	1933	0
164	20231211	182800	28125982	1933	1933	1933	1933	0
165	20231211	182700	28125982	1933	1933	1933	1933	0
166	20231211	182600	28125982	1933	1933	1933	1933	0
167	20231211	182500	28125982	1933	1933	1933	1933	0
168	20231211	182400	28125982	1933	1933	1933	1933	0
169	20231211	182300	28125982	1933	1933	1933	1933	0
170	20231211	182200	28125982	1933	1933	1933	1933	0
171	20231211	182100	28125982	1933	1933	1933	1933	0
172	20231211	182000	28125982	1933	1933	1933	1933	0
173	20231211	181900	28125982	1933	1933	1933	1933	0
174	20231211	181800	28125982	1933	1933	1933	1933	0
175	20231211	181700	28125982	1933	1933	1933	1933	0
176	20231211	181600	28125982	1933	1933	1933	1933	0
177	20231211	181500	28125982	1933	1933	1933	1933	0
178	20231211	181400	28125982	1933	1933	1933	1933	0
179	20231211	181300	28125982	1933	1933	1933	1933	0
180	20231211	181200	28125982	1933	1933	1933	1933	0
181	20231211	181100	28125982	1933	1933	1933	1933	0
182	20231211	181000	28125982	1933	1933	1933	1933	1498
183	20231211	180900	28125982	1933	1933	1933	1933	0
184	20231211	180800	28125982	1933	1933	1933	1933	0
185	20231211	180700	28125982	1933	1933	1933	1933	0
186	20231211	180600	28125982	1933	1933	1933	1933	0
187	20231211	180500	28125982	1933	1933	1933	1933	0
188	20231211	180400	28125982	1933	1933	1933	1933	0
189	20231211	180300	28125982	1933	1933	1933	1933	0
190	20231211	180200	28125982	1933	1933	1933	1933	0
191	20231211	180100	28125982	1933	1933	1933	1933	0
192	20231211	180000	28125982	1933	1933	1933	1933	0
193	20231211	175900	28125982	1933	1933	1933	1933	0
194	20231211	175800	28125982	1933	1933	1933	1933	0
195	20231211	175700	28125982	1933	1933	1933	1933	0
196	20231211	175600	28125982	1933	1933	1933	1933	0
197	20231211	175500	28125982	1933	1933	1933	1933	0
198	20231211	175400	28125982	1933	1933	1933	1933	0
199	20231211	175300	28125982	1933	1933	1933	1933	0
200	20231211	175200	28125982	1933	1933	1933	1933	0
201	20231211	175100	28125982	1933	1933	1933	1933	0
202	20231211	175000	28125982	1933	1933	1933	1933	0
203	20231211	174900	28125982	1933	1933	1933	1933	0
204	20231211	174800	28125982	1933	1933	1933	1933	0
205	20231211	174700	28125982	1933	1933	1933	1933	0
206	20231211	174600	28125982	1933	1933	1933	1933	0
207	20231211	174500	28125982	1933	1933	1933	1933	0
208	20231211	174400	28125982	1933	1933	1933	1933	0
209	20231211	174300	28125982	1933	1933	1933	1933	0
210	20231211	174200	28125982	1933	1933	1933	1933	0
211	20231211	174100	28125982	1933	1933	1933	1933	0
212	20231211	174000	28125982	1933	1933	1933	1933	1498
213	20231211	173900	28125982	1933	1933	1933	1933	0
214	20231211	173800	28125982	1933	1933	1933	1933	0
215	20231211	173700	28125982	1933	1933	1933	1933	0
216	20231211	173600	28125982	1933	1933	1933	1933	0
217	20231211	173500	28125982	1933	1933	1933	1933	0
218	20231211	173400	28125982	1933	1933	1933	1933	0
219	20231211	173300	28125982	1933	1933	1933	1933	0
220	20231211	173200	28125982	1933	1933	1933	1933	0
221	20231211	173100	28125982	1933	1933	1933	1933	0
222	20231211	173000	28125982	1933	1933	1933	1933	0
223	20231211	172900	28125982	1933	1933	1933	1933	0
224	20231211	172800	28125982	1933	1933	1933	1933	0
225	20231211	172700	28125982	1933	1933	1933	1933	0
226	20231211	172600	28125982	1933	1933	1933	1933	0
227	20231211	172500	28125982	1933	1933	1933	1933	0
228	20231211	172400	28125982	1933	1933	1933	1933	0
229	20231211	172300	28125982	1933	1933	1933	1933	0
230	20231211	172200	28125982	1933	1933	1933	1933	0
231	20231211	172100	28125982	1933	1933	1933	1933	0
232	20231211	172000	28125982	1933	1933	1933	1933	0
233	20231211	171900	28125982	1933	1933	1933	1933	0
234	20231211	171800	28125982	1933	1933	1933	1933	0
235	20231211	171700	28125982	1933	1933	1933	1933	0
236	20231211	171600	28125982	1933	1933	1933	1933	0
237	20231211	171500	28125982	1933	1933	1933	1933	0
238	20231211	171400	28125982	1933	1933	1933	1933	0
239	20231211	171300	28125982	1933	1933	1933	1933	0
240	20231211	171200	28125982	1933	1933	1933	1933	0
241	20231211	171100	28125982	1933	1933	1933	1933	0
242	20231211	171000	28125982	1933	1933	1933	1933	1498
243	20231211	170900	28125982	1933	1933	1933	1933	0
244	20231211	170800	28125982	1933	1933	1933	1933	0
245	20231211	170700	28125982	1933	1933	1933	1933	0
246	20231211	170600	28125982	1933	1933	1933	1933	0
247	20231211	170500	28125982	1933	1933	1933	1933	0
248	20231211	170400	28125982	1933	1933	1933	1933	0
249	20231211	170300	28125982	1933	1933	1933	1933	0
250	20231211	170200	28125982	1933	1933	1933	1933	0
251	20231211	170100	28125982	1933	1933	1933	1933	0
252	20231211	170000	28125982	1933	1933	1933	1933	0
253	20231211	165900	28125982	1933	1933	1933	1933	0
254	20231211	165800	28125982	1933	1933	1933	1933	0
255	20231211	165700	28125982	1933	1933	1933	1933	0
256	20231211	165600	28125982	1933	1933	1933	1933	0
257	20231211	165500	28125982	1933	1933	1933	1933	0
258	20231211	165400	28125982	1933	1933	1933	1933	0
259	20231211	165300	28125982	1933	1933	1933	1933	0
260	20231211	165200	28125982	1933	1933	1933	1933	0
261	20231211	165100	28125982	1933	1933	1933	1933	0
262	20231211	165000	28125982	1933	1933	1933	1933	0
263	20231211	164900	28125982	1933	1933	1933	1933	0
264	20231211	164800	28125982	1933	1933	1933	1933	0
265	20231211	164700	28125982	1933	1933	1933	1933	0
266	20231211	164600	28125982	1933	1933	1933	1933	0
267	20231211	164500	28125982	1933	1933	1933	1933	0
268	20231211	164400	28125982	1933	1933	1933	1933	0
269	20231211	164300	28125982	1933	1933	1933	1933	0
270	20231211	164200	28125982	1933	1933	1933	1933	0
271	20231211	164100	28125982	1933	1933	1933	1933	0
272	20231211	164000	28125982	1933	1933	1933	1933	1498
273	20231211	163900	28125982	1933	1933	1933	1933	0
274	20231211	163800	28125982	1933	1933	1933	1933	0
275	20231211	163700	28125982	1933	1933	1933	1933	0
276	20231211	163600	28125982	1933	1933	1933	1933	0
277	20231211	163500	28125982	1933	1933	1933	1933	0
278	20231211	163400	28125982	1933	1933	1933	1933	0
279	20231211	163300	28125982	1933	1933	1933	1933	0
280	20231211	163200	28125982	1933	1933	1933	1933	0
281	20231211	163100	28125982	1933	1933	1933	1933	0
282	20231211	163000	28125982	1933	1933	1933	1933	0
283	20231211	162900	28125982	1933	1933	1933	1933	0
284	20231211	162800	28125982	1933	1933	1933	1933	0
285	20231211	162700	28125982	1933	1933	1933	1933	0
286	20231211	162600	28125982	1933	1933	1933	1933	0
287	20231211	162500	28125982	1933	1933	1933	1933	0
288	20231211	162400	28125982	1933	1933	1933	1933	0
289	20231211	162300	28125982	1933	1933	1933	1933	0
290	20231211	162200	28125982	1933	1933	1933	1933	0
291	20231211	162100	28125982	1933	1933	1933	1933	0
292	20231211	162000	28125982	1933	1933	1933	1933	0
293	20231211	161900	28125982	1933	1933	1933	1933	0
294	20231211	161800	28125982	1933	1933	1933	1933	0
295	20231211	161700	28125982	1933	1933	1933	1933	0
296	20231211	161600	28125982	1933	1933	1933	1933	0
297	20231211	161500	28125982	1933	1933	1933	1933	0
298	20231211	161400	28125982	1933	1933	1933	1933	0
299	20231211	161300	28125982	1933	1933	1933	1933	0
300	20231211	161200	28125982	1933	1933	1933	1933	0
301	20231211	161100	28125982	1933	1933	1933	1933	0
302	20231211	161000	28125982	1933	1933	1933	1933	1498
303	20231211	160900	28125982	1933	1933	1933	1933	0
304	20231211	160800	28125982	1933	1933	1933	1933	0
305	20231211	160700	28125982	1933	1933	1933	1933	0
306	20231211	160600	28125982	1933	1933	1933	1933	0
307	20231211	160500	28125982	1933	1933	1933	1933	0
308	20231211	160400	28125982	1933	1933	1933	1933	0
309	20231211	160300	28125982	1933	1933	1933	1933	0
310	20231211	160200	28125982	1933	1933	1933	1933	0
311	20231211	160100	28125982	1933	1933	1933	1933	0
312	20231211	160000	28125982	1933	1933	1933	1933	0
313	20231211	155900	28125982	1933	1933	1933	1933	0
314	20231211	155800	28125982	1933	1933	1933	1933	0
315	20231211	155700	28125982	1933	1933	1933	1933	0
316	20231211	155600	28125982	1933	1933	1933	1933	0
317	20231211	155500	28125982	1933	1933	1933	1933	0
318	20231211	155400	28125982	1933	1933	1933	1933	0
319	20231211	155300	28125982	1933	1933	1933	1933	0
320	20231211	155200	28125982	1933	1933	1933	1933	0
321	20231211	155100	28125982	1933	1933	1933	1933	0
322	20231211	155000	28125982	1933	1933	1933	1933	0
323	20231211	154900	28125982	1933	1933	1933	1933	0
324	20231211	154800	28125982	1933	1933	1933	1933	0
325	20231211	154700	28125982	1933	1933	1933	1933	0
326	20231211	154600	28125982	1933	1933	1933	1933	0
327	20231211	154500	28125982	1933	1933	1933	1933	0
328	20231211	154400	28125982	1933	1933	1933	1933	0
329	20231211	154300	28125982	1933	1933	1933	1933	0
330	20231211	154200	28125982	1933	1933	1933	1933	0
331	20231211	154100	28125982	1933	1933	1933	1933	0
332	20231211	154000	28125982	1933	1933	1933	1933	1498
333	20231211	153900	28125982	1933	1933	1933	1933	0
334	20231211	153800	28125982	1933	1933	1933	1933	0
335	20231211	153700	28125982	1933	1933	1933	1933	0
336	20231211	153600	28125982	1933	1933	1933	1933	0
337	20231211	153500	28125982	1933	1933	1933	1933	0
338	20231211	153400	28125982	1933	1933	1933	1933	0
339	20231211	153300	28125982	1933	1933	1933	1933	0
340	20231211	153200	28125982	1933	1933	1933	1933	0
341	20231211	153100	28125982	1933	1933	1933	1933	0
342	20231211	153000	28125982	1933	1933	1933	1933	1498
343	20231211	152900	25230348	1933	1933	1933	1933	0
344	20231211	152800	25230348	1933	1933	1933	1933	0
345	20231211	152700	25230348	1933	1933	1933	1933	0
346	20231211	152600	25230348	1933	1933	1933	1933	0
347	20231211	152500	25230348	1933	1933	1933	1933	0
348	20231211	152400	25230348	1933	1933	1933	1933	0
349	20231211	152300	25230348	1933	1933	1933	1933	0
350	20231211	152200	25230348	1933	1933	1933	1933	0
351	20231211	152100	25230348	1933	1933	1933	1933	0
352	20231211	152000	25230348	1933	1933	1933	1933	0
353	20231211	151900	25230348	1933	1933	1933	1933	0
354	20231211	151800	25230348	1933	1928	1933	1928	59
355	20231211	151700	25116586	1933	1933	1933	1933	0
356	20231211	151600	25116586	1933	1933	1933	1933	19
357	20231211	151500	25079859	1933	1933	1933	1933	290
358	20231211	151400	24519289	1933	1933	1933	1933	0
359	20231211	151300	24519289	1933	1933	1933	1933	0
360	20231211	151200	24519289	1933	1933	1933	1933	0
361	20231211	151100	24519289	1933	1933	1933	1933	0
362	20231211	151000	24519289	1933	1933	1933	1933	0
363	20231211	150900	24519289	1933	1933	1933	1933	0
364	20231211	150800	24519289	1933	1933	1933	1933	0
365	20231211	150700	24519289	1933	1933	1933	1933	0
366	20231211	150600	24519289	1933	1933	1933	1933	0
367	20231211	150500	24519289	1933	1933	1933	1933	0
368	20231211	150400	24519289	1933	1933	1933	1933	0
369	20231211	150300	24519289	1933	1933	1933	1933	0
370	20231211	150200	24519289	1933	1933	1933	1933	0
371	20231211	150100	24519289	1933	1933	1933	1933	0
372	20231211	150000	24519289	1933	1933	1933	1933	0
373	20231211	145900	24519289	1933	1933	1933	1933	0
374	20231211	145800	24519289	1933	1933	1933	1933	0
375	20231211	145700	24519289	1933	1933	1933	1933	0
376	20231211	145600	24519289	1933	1933	1933	1933	0
377	20231211	145500	24519289	1933	1933	1933	1933	0
378	20231211	145400	24519289	1933	1933	1933	1933	0
379	20231211	145300	24519289	1933	1933	1933	1933	0
380	20231211	145200	24519289	1933	1933	1933	1933	0
381	20231211	145100	24519289	1933	1933	1933	1933	0
382	20231211	145000	24519289	1933	1933	1933	1933	0
383	20231211	144900	24519289	1933	1929	1933	1929	30
384	20231211	144800	24461407	1929	1929	1929	1929	0
385	20231211	144700	24461407	1929	1929	1929	1929	0
386	20231211	144600	24461407	1929	1929	1929	1929	0
387	20231211	144500	24461407	1929	1929	1929	1929	0
388	20231211	144400	24461407	1929	1929	1929	1929	0
389	20231211	144300	24461407	1929	1929	1929	1929	0
390	20231211	144200	24461407	1929	1929	1929	1929	0
391	20231211	144100	24461407	1929	1929	1929	1929	0
392	20231211	144000	24461407	1929	1929	1929	1929	12
393	20231211	143900	24438259	1933	1933	1933	1933	0
394	20231211	143800	24438259	1933	1933	1933	1933	0
395	20231211	143700	24438259	1933	1933	1933	1933	0
396	20231211	143600	24438259	1933	1933	1933	1933	0
397	20231211	143500	24438259	1933	1933	1933	1933	0
398	20231211	143400	24438259	1933	1933	1933	1933	0
399	20231211	143300	24438259	1933	1933	1933	1933	0
400	20231211	143200	24438259	1933	1933	1933	1933	0
401	20231211	143100	24438259	1933	1933	1933	1933	0
402	20231211	143000	24438259	1933	1933	1933	1933	0
403	20231211	142900	24438259	1933	1933	1933	1933	0
404	20231211	142800	24438259	1933	1933	1933	1933	0
405	20231211	142700	24438259	1933	1933	1933	1933	0
406	20231211	142600	24438259	1933	1933	1933	1933	0
407	20231211	142500	24438259	1933	1933	1933	1933	0
408	20231211	142400	24438259	1933	1933	1933	1933	1
409	20231211	142300	24436326	1923	1923	1923	1923	0
410	20231211	142200	24436326	1923	1929	1929	1923	50
411	20231211	142100	24340026	1933	1933	1933	1933	0
412	20231211	142000	24340026	1933	1933	1933	1933	0
413	20231211	141900	24340026	1933	1933	1933	1933	0
414	20231211	141800	24340026	1933	1933	1933	1933	0
415	20231211	141700	24340026	1933	1933	1933	1933	0
416	20231211	141600	24340026	1933	1933	1933	1933	0
417	20231211	141500	24340026	1933	1933	1933	1933	0
418	20231211	141400	24340026	1933	1933	1933	1933	0
419	20231211	141300	24340026	1933	1933	1933	1933	0
420	20231211	141200	24340026	1933	1933	1933	1933	0
421	20231211	141100	24340026	1933	1933	1933	1933	0
422	20231211	141000	24340026	1933	1933	1933	1933	0
423	20231211	140900	24340026	1933	1933	1933	1933	0
424	20231211	140800	24340026	1933	1933	1933	1933	0
425	20231211	140700	24340026	1933	1933	1933	1933	0
426	20231211	140600	24340026	1933	1933	1933	1933	0
427	20231211	140500	24340026	1933	1933	1933	1933	0
428	20231211	140400	24340026	1933	1933	1933	1933	0
429	20231211	140300	24340026	1933	1933	1933	1933	0
430	20231211	140200	24340026	1933	1933	1933	1933	0
431	20231211	140100	24340026	1933	1933	1933	1933	0
432	20231211	140000	24340026	1933	1933	1933	1933	0
433	20231211	135900	24340026	1933	1933	1933	1933	0
434	20231211	135800	24340026	1933	1933	1933	1933	0
435	20231211	135700	24340026	1933	1933	1933	1933	0
436	20231211	135600	24340026	1933	1933	1933	1933	0
437	20231211	135500	24340026	1933	1933	1933	1933	0
438	20231211	135400	24340026	1933	1933	1933	1933	0
439	20231211	135300	24340026	1933	1933	1933	1933	0
440	20231211	135200	24340026	1933	1933	1933	1933	0
441	20231211	135100	24340026	1933	1933	1933	1933	0
442	20231211	135000	24340026	1933	1933	1933	1933	0
443	20231211	134900	24340026	1933	1933	1933	1933	0
444	20231211	134800	24340026	1933	1933	1933	1933	0
445	20231211	134700	24340026	1933	1933	1933	1933	0
446	20231211	134600	24340026	1933	1933	1933	1933	0
447	20231211	134500	24340026	1933	1933	1933	1933	0
448	20231211	134400	24340026	1933	1933	1933	1933	0
449	20231211	134300	24340026	1933	1933	1933	1933	0
450	20231211	134200	24340026	1933	1933	1933	1933	0
451	20231211	134100	24340026	1933	1933	1933	1933	0
452	20231211	134000	24340026	1933	1933	1933	1933	0
453	20231211	133900	24340026	1933	1933	1933	1933	0
454	20231211	133800	24340026	1933	1923	1933	1923	460
455	20231211	133700	23455426	1929	1930	1930	1929	877
456	20231211	133600	21763647	1933	1936	1936	1933	657
457	20231211	133500	20493659	1939	1939	1939	1939	0
458	20231211	133400	20493659	1939	1939	1939	1939	0
459	20231211	133300	20493659	1939	1940	1940	1939	9
460	20231211	133200	20476207	1939	1939	1939	1939	0
461	20231211	133100	20476207	1939	1939	1939	1939	0
462	20231211	133000	20476207	1939	1939	1939	1939	0
463	20231211	132900	20476207	1939	1939	1939	1939	0
464	20231211	132800	20476207	1939	1939	1939	1939	0
465	20231211	132700	20476207	1939	1939	1939	1939	0
466	20231211	132600	20476207	1939	1939	1939	1939	10
467	20231211	132500	20456817	1937	1937	1937	1937	0
468	20231211	132400	20456817	1937	1937	1937	1937	0
469	20231211	132300	20456817	1937	1937	1937	1937	0
470	20231211	132200	20456817	1937	1937	1937	1937	0
471	20231211	132100	20456817	1937	1937	1937	1937	0
472	20231211	132000	20456817	1937	1937	1937	1937	1
473	20231211	131900	20454880	1940	1940	1940	1940	0
474	20231211	131800	20454880	1940	1940	1940	1940	4
475	20231211	131700	20447120	1941	1941	1941	1941	0
476	20231211	131600	20447120	1941	1941	1941	1941	0
477	20231211	131500	20447120	1941	1941	1941	1941	0
478	20231211	131400	20447120	1941	1941	1941	1941	0
479	20231211	131300	20447120	1941	1941	1941	1941	0
480	20231211	131200	20447120	1941	1941	1941	1941	10
481	20231211	131100	20427710	1939	1939	1939	1939	0
482	20231211	131000	20427710	1939	1939	1939	1939	0
483	20231211	130900	20427710	1939	1939	1939	1939	0
484	20231211	130800	20427710	1939	1939	1939	1939	180
485	20231211	130700	20078690	1933	1933	1933	1933	0
486	20231211	130600	20078690	1933	1933	1933	1933	0
487	20231211	130500	20078690	1933	1933	1933	1933	0
488	20231211	130400	20078690	1933	1933	1933	1933	0
489	20231211	130300	20078690	1933	1933	1933	1933	90
490	20231211	130200	19904720	1933	1933	1933	1933	0
491	20231211	130100	19904720	1933	1933	1933	1933	0
492	20231211	130000	19904720	1933	1933	1933	1933	0
493	20231211	125900	19904720	1933	1933	1933	1933	0
494	20231211	125800	19904720	1933	1933	1933	1933	0
495	20231211	125700	19904720	1933	1933	1933	1933	0
496	20231211	125600	19904720	1933	1933	1933	1933	0
497	20231211	125500	19904720	1933	1933	1933	1933	10
498	20231211	125400	19885390	1929	1929	1929	1929	0
499	20231211	125300	19885390	1929	1929	1929	1929	0
500	20231211	125200	19885390	1929	1929	1929	1929	0
501	20231211	125100	19885390	1929	1929	1929	1929	0
502	20231211	125000	19885390	1929	1929	1929	1929	0
503	20231211	124900	19885390	1929	1929	1929	1929	0
504	20231211	124800	19885390	1929	1929	1929	1929	0
505	20231211	124700	19885390	1929	1929	1929	1929	0
506	20231211	124600	19885390	1929	1929	1929	1929	0
507	20231211	124500	19885390	1929	1929	1929	1929	0
508	20231211	124400	19885390	1929	1929	1929	1929	0
509	20231211	124300	19885390	1929	1929	1929	1929	0
510	20231211	124200	19885390	1929	1929	1929	1929	0
511	20231211	124100	19885390	1929	1930	1930	1929	1033
512	20231211	124000	17892732	1929	1929	1929	1929	433
513	20231211	123900	17057475	1929	1929	1929	1929	0
514	20231211	123800	17057475	1929	1929	1929	1929	0
515	20231211	123700	17057475	1929	1929	1929	1929	1000
516	20231211	123600	15128475	1929	1929	1929	1929	90
517	20231211	123500	14954865	1929	1929	1929	1929	0
518	20231211	123400	14954865	1929	1930	1930	1929	320
519	20231211	123300	14337580	1931	1931	1931	1931	0
520	20231211	123200	14337580	1931	1931	1931	1931	0
521	20231211	123100	14337580	1931	1931	1931	1931	22
522	20231211	123000	14295098	1931	1931	1931	1931	1
523	20231211	122900	14293167	1932	1932	1932	1932	0
524	20231211	122800	14293167	1932	1932	1932	1932	0
525	20231211	122700	14293167	1932	1932	1932	1932	0
526	20231211	122600	14293167	1932	1932	1932	1932	0
527	20231211	122500	14293167	1932	1932	1932	1932	0
528	20231211	122400	14293167	1932	1932	1932	1932	0
529	20231211	122300	14293167	1932	1932	1932	1932	0
530	20231211	122200	14293167	1932	1932	1932	1932	0
531	20231211	122100	14293167	1932	1932	1932	1932	0
532	20231211	122000	14293167	1932	1932	1932	1932	0
533	20231211	121900	14293167	1932	1932	1932	1932	0
534	20231211	121800	14293167	1932	1932	1932	1932	0
535	20231211	121700	14293167	1932	1932	1932	1932	47
536	20231211	121600	14202363	1932	1932	1932	1932	1
537	20231211	121500	14200431	1930	1930	1930	1930	0
538	20231211	121400	14200431	1930	1930	1930	1930	0
539	20231211	121300	14200431	1930	1930	1930	1930	450
540	20231211	121200	13331931	1932	1932	1932	1932	0
541	20231211	121100	13331931	1932	1933	1933	1932	2185
542	20231211	121000	9110337	1933	1933	1933	1933	0
543	20231211	120900	9110337	1933	1933	1933	1933	0
544	20231211	120800	9110337	1933	1933	1933	1933	0
545	20231211	120700	9110337	1933	1933	1933	1933	0
546	20231211	120600	9110337	1933	1933	1933	1933	0
547	20231211	120500	9110337	1933	1933	1933	1933	0
548	20231211	120400	9110337	1933	1933	1933	1933	0
549	20231211	120300	9110337	1933	1933	1933	1933	0
550	20231211	120200	9110337	1933	1933	1933	1933	0
551	20231211	120100	9110337	1933	1933	1933	1933	0
552	20231211	120000	9110337	1933	1933	1933	1933	0
553	20231211	115900	9110337	1933	1933	1933	1933	0
554	20231211	115800	9110337	1933	1933	1933	1933	0
555	20231211	115700	9110337	1933	1933	1933	1933	0
556	20231211	115600	9110337	1933	1933	1933	1933	0
557	20231211	115500	9110337	1933	1933	1933	1933	0
558	20231211	115400	9110337	1933	1933	1933	1933	0
559	20231211	115300	9110337	1933	1933	1933	1933	0
560	20231211	115200	9110337	1933	1933	1933	1933	0
561	20231211	115100	9110337	1933	1933	1933	1933	0
562	20231211	115000	9110337	1933	1933	1933	1933	0
563	20231211	114900	9110337	1933	1933	1933	1933	0
564	20231211	114800	9110337	1933	1933	1933	1933	0
565	20231211	114700	9110337	1933	1933	1933	1933	0
566	20231211	114600	9110337	1933	1933	1933	1933	0
567	20231211	114500	9110337	1933	1933	1933	1933	0
568	20231211	114400	9110337	1933	1933	1933	1933	130
569	20231211	114300	8859047	1933	1933	1933	1933	0
570	20231211	114200	8859047	1933	1933	1933	1933	0
571	20231211	114100	8859047	1933	1933	1933	1933	0
572	20231211	114000	8859047	1933	1933	1933	1933	0
573	20231211	113900	8859047	1933	1933	1933	1933	0
574	20231211	113800	8859047	1933	1933	1933	1933	0
575	20231211	113700	8859047	1933	1933	1933	1933	0
576	20231211	113600	8859047	1933	1933	1933	1933	0
577	20231211	113500	8859047	1933	1933	1933	1933	0
578	20231211	113400	8859047	1933	1933	1933	1933	0
579	20231211	113300	8859047	1933	1933	1933	1933	0
580	20231211	113200	8859047	1933	1933	1933	1933	0
581	20231211	113100	8859047	1933	1933	1933	1933	0
582	20231211	113000	8859047	1933	1933	1933	1933	8
583	20231211	112900	8843583	1941	1941	1941	1941	0
584	20231211	112800	8843583	1941	1941	1941	1941	0
585	20231211	112700	8843583	1941	1941	1941	1941	0
586	20231211	112600	8843583	1941	1941	1941	1941	0
587	20231211	112500	8843583	1941	1941	1941	1941	0
588	20231211	112400	8843583	1941	1941	1941	1941	0
589	20231211	112300	8843583	1941	1941	1941	1941	0
590	20231211	112200	8843583	1941	1941	1941	1941	0
591	20231211	112100	8843583	1941	1941	1941	1941	0
592	20231211	112000	8843583	1941	1941	1941	1941	0
593	20231211	111900	8843583	1941	1941	1941	1941	0
594	20231211	111800	8843583	1941	1941	1941	1941	0
595	20231211	111700	8843583	1941	1941	1941	1941	0
596	20231211	111600	8843583	1941	1941	1941	1941	0
597	20231211	111500	8843583	1941	1941	1941	1941	0
598	20231211	111400	8843583	1941	1941	1941	1941	0
599	20231211	111300	8843583	1941	1941	1941	1941	0
600	20231211	111200	8843583	1941	1941	1941	1941	0
601	20231211	111100	8843583	1941	1941	1941	1941	0
602	20231211	111000	8843583	1941	1941	1941	1941	0
603	20231211	110900	8843583	1941	1941	1941	1941	0
604	20231211	110800	8843583	1941	1941	1941	1941	0
605	20231211	110700	8843583	1941	1941	1941	1941	0
606	20231211	110600	8843583	1941	1941	1941	1941	0
607	20231211	110500	8843583	1941	1941	1941	1941	0
608	20231211	110400	8843583	1941	1941	1941	1941	1
609	20231211	110300	8841642	1933	1933	1933	1933	0
610	20231211	110200	8841642	1933	1933	1933	1933	0
611	20231211	110100	8841642	1933	1933	1933	1933	0
612	20231211	110000	8841642	1933	1933	1933	1933	0
613	20231211	105900	8841642	1933	1933	1933	1933	1
614	20231211	105800	8839709	1941	1941	1941	1941	1
615	20231211	105700	8837768	1942	1942	1942	1942	0
616	20231211	105600	8837768	1942	1942	1942	1942	0
617	20231211	105500	8837768	1942	1942	1942	1942	0
618	20231211	105400	8837768	1942	1942	1942	1942	0
619	20231211	105300	8837768	1942	1942	1942	1942	0
620	20231211	105200	8837768	1942	1942	1942	1942	0
621	20231211	105100	8837768	1942	1942	1942	1942	0
622	20231211	105000	8837768	1942	1942	1942	1942	0
623	20231211	104900	8837768	1942	1942	1942	1942	0
624	20231211	104800	8837768	1942	1942	1942	1942	0
625	20231211	104700	8837768	1942	1942	1942	1942	0
626	20231211	104600	8837768	1942	1942	1942	1942	0
627	20231211	104500	8837768	1942	1942	1942	1942	0
628	20231211	104400	8837768	1942	1942	1942	1942	0
629	20231211	104300	8837768	1942	1942	1942	1942	0
630	20231211	104200	8837768	1942	1942	1942	1942	0
631	20231211	104100	8837768	1942	1942	1942	1942	1
632	20231211	104000	8835826	1932	1932	1932	1932	0
633	20231211	103900	8835826	1932	1932	1932	1932	0
634	20231211	103800	8835826	1932	1932	1932	1932	0
635	20231211	103700	8835826	1932	1932	1932	1932	0
636	20231211	103600	8835826	1932	1932	1932	1932	0
637	20231211	103500	8835826	1932	1932	1932	1932	0
638	20231211	103400	8835826	1932	1932	1932	1932	0
639	20231211	103300	8835826	1932	1932	1932	1932	0
640	20231211	103200	8835826	1932	1932	1932	1932	0
641	20231211	103100	8835826	1932	1932	1932	1932	0
642	20231211	103000	8835826	1932	1932	1932	1932	0
643	20231211	102900	8835826	1932	1937	1937	1932	265
644	20231211	102800	8323771	1944	1944	1944	1944	0
645	20231211	102700	8323771	1944	1944	1944	1944	0
646	20231211	102600	8323771	1944	1944	1944	1944	1
647	20231211	102500	8321827	1945	1945	1945	1945	0
648	20231211	102400	8321827	1945	1945	1945	1945	0
649	20231211	102300	8321827	1945	1945	1945	1945	0
650	20231211	102200	8321827	1945	1945	1945	1945	0
651	20231211	102100	8321827	1945	1945	1945	1945	0
652	20231211	102000	8321827	1945	1945	1945	1945	0
653	20231211	101900	8321827	1945	1945	1945	1945	0
654	20231211	101800	8321827	1945	1945	1945	1945	5
655	20231211	101700	8312102	1946	1946	1946	1946	0
656	20231211	101600	8312102	1946	1946	1946	1946	0
657	20231211	101500	8312102	1946	1946	1946	1946	0
658	20231211	101400	8312102	1946	1946	1946	1946	0
659	20231211	101300	8312102	1946	1946	1946	1946	0
660	20231211	101200	8312102	1946	1946	1946	1946	0
661	20231211	101100	8312102	1946	1946	1946	1946	0
662	20231211	101000	8312102	1946	1946	1946	1946	28
663	20231211	100900	8257614	1946	1946	1946	1946	0
664	20231211	100800	8257614	1946	1946	1946	1946	0
665	20231211	100700	8257614	1946	1946	1946	1946	0
666	20231211	100600	8257614	1946	1946	1946	1946	13
667	20231211	100500	8232316	1946	1946	1946	1946	8
668	20231211	100400	8216748	1945	1945	1945	1945	4
669	20231211	100300	8208968	1929	1938	1938	1929	917
670	20231211	100200	6436664	1940	1940	1940	1940	57
671	20231211	100100	6326084	1940	1940	1940	1940	46
672	20231211	100000	6236844	1940	1940	1940	1940	2
673	20231211	095900	6232964	1940	1940	1940	1940	27
674	20231211	095800	6180584	1940	1940	1940	1940	0
675	20231211	095700	6180584	1940	1940	1940	1940	2
676	20231211	095600	6176704	1940	1940	1940	1940	0
677	20231211	095500	6176704	1940	1940	1940	1940	0
678	20231211	095400	6176704	1940	1940	1940	1940	0
679	20231211	095300	6176704	1940	1940	1940	1940	0
680	20231211	095200	6176704	1940	1940	1940	1940	480
681	20231211	095100	5245504	1940	1940	1940	1940	0
682	20231211	095000	5245504	1940	1940	1940	1940	0
683	20231211	094900	5245504	1940	1940	1940	1940	0
684	20231211	094800	5245504	1940	1940	1940	1940	224
685	20231211	094700	4810944	1940	1940	1940	1940	63
686	20231211	094600	4688724	1940	1940	1940	1940	0
687	20231211	094500	4688724	1940	1947	1947	1940	116
688	20231211	094400	4463447	1948	1948	1948	1948	2
689	20231211	094300	4459551	1948	1948	1948	1948	1
690	20231211	094200	4457603	1948	1948	1948	1948	5
691	20231211	094100	4447863	1948	1946	1948	1946	65
692	20231211	094000	4321303	1946	1946	1946	1946	5
693	20231211	093900	4311573	1945	1945	1945	1945	59
694	20231211	093800	4196818	1945	1945	1945	1945	15
695	20231211	093700	4167643	1946	1945	1946	1945	272
696	20231211	093600	3638413	1945	1945	1945	1945	18
697	20231211	093500	3603403	1945	1945	1945	1945	0
698	20231211	093400	3603403	1945	1945	1945	1945	0
699	20231211	093300	3603403	1945	1946	1946	1945	110
700	20231211	093200	3389353	1948	1948	1948	1948	1
701	20231211	093100	3387405	1945	1945	1945	1945	0
702	20231211	093000	3387405	1945	1940	1945	1940	239
703	20231211	092900	2923385	1940	1940	1940	1940	24
704	20231211	092800	2876825	1940	1940	1940	1940	2
705	20231211	092700	2872945	1940	1940	1940	1940	284
706	20231211	092600	2321985	1940	1940	1940	1940	42
707	20231211	092500	2240505	1938	1938	1938	1938	44
708	20231211	092400	2155233	1938	1937	1938	1937	86
709	20231211	092300	1988645	1937	1937	1937	1937	0
710	20231211	092200	1988645	1937	1937	1937	1937	0
711	20231211	092100	1988645	1937	1937	1937	1937	80
712	20231211	092000	1833685	1940	1940	1940	1940	0
713	20231211	091900	1833685	1940	1940	1940	1940	0
714	20231211	091800	1833685	1940	1940	1940	1940	0
715	20231211	091700	1833685	1940	1940	1940	1940	10
716	20231211	091600	1814285	1940	1940	1940	1940	5
717	20231211	091500	1804585	1940	1940	1940	1940	0
718	20231211	091400	1804585	1940	1940	1940	1940	20
719	20231211	091300	1765785	1940	1940	1940	1940	40
720	20231211	091200	1688185	1940	1940	1940	1940	0
721	20231211	091100	1688185	1940	1940	1940	1940	0
722	20231211	091000	1688185	1940	1940	1940	1940	0
723	20231211	090900	1688185	1940	1940	1940	1940	0
724	20231211	090800	1688185	1940	1940	1940	1940	0
725	20231211	090700	1688185	1940	1940	1940	1940	0
726	20231211	090600	1688185	1940	1940	1940	1940	0
727	20231211	090500	1688185	1940	1940	1940	1940	0
728	20231211	090400	1688185	1940	1930	1940	1930	300
729	20231211	090300	1109175	1929	1929	1929	1929	0
730	20231211	090200	1109175	1929	1929	1929	1929	0
731	20231211	090100	1109175	1929	1929	1929	1929	0
732	20231211	090000	1109175	1929	1929	1929	1929	575