KissMeData/340440/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210900	66227738	1878	1878	1878	1878	1301
3	20231215	210800	66227738	1878	1878	1878	1878	0
4	20231215	210700	66227738	1878	1878	1878	1878	0
5	20231215	210600	66227738	1878	1878	1878	1878	0
6	20231215	210500	66227738	1878	1878	1878	1878	0
7	20231215	210400	66227738	1878	1878	1878	1878	0
8	20231215	210300	66227738	1878	1878	1878	1878	0
9	20231215	210200	66227738	1878	1878	1878	1878	0
10	20231215	210100	66227738	1878	1878	1878	1878	0
11	20231215	210000	66227738	1878	1878	1878	1878	0
12	20231215	205900	66227738	1878	1878	1878	1878	0
13	20231215	205800	66227738	1878	1878	1878	1878	0
14	20231215	205700	66227738	1878	1878	1878	1878	0
15	20231215	205600	66227738	1878	1878	1878	1878	0
16	20231215	205500	66227738	1878	1878	1878	1878	0
17	20231215	205400	66227738	1878	1878	1878	1878	0
18	20231215	205300	66227738	1878	1878	1878	1878	0
19	20231215	205200	66227738	1878	1878	1878	1878	0
20	20231215	205100	66227738	1878	1878	1878	1878	0
21	20231215	205000	66227738	1878	1878	1878	1878	0
22	20231215	204900	66227738	1878	1878	1878	1878	0
23	20231215	204800	66227738	1878	1878	1878	1878	0
24	20231215	204700	66227738	1878	1878	1878	1878	0
25	20231215	204600	66227738	1878	1878	1878	1878	0
26	20231215	204500	66227738	1878	1878	1878	1878	0
27	20231215	204400	66227738	1878	1878	1878	1878	0
28	20231215	204300	66227738	1878	1878	1878	1878	0
29	20231215	204200	66227738	1878	1878	1878	1878	0
30	20231215	204100	66227738	1878	1878	1878	1878	0
31	20231215	204000	66227738	1878	1878	1878	1878	0
32	20231215	203900	66227738	1878	1878	1878	1878	1301
33	20231215	203800	66227738	1878	1878	1878	1878	0
34	20231215	203700	66227738	1878	1878	1878	1878	0
35	20231215	203600	66227738	1878	1878	1878	1878	0
36	20231215	203500	66227738	1878	1878	1878	1878	0
37	20231215	203400	66227738	1878	1878	1878	1878	0
38	20231215	203300	66227738	1878	1878	1878	1878	0
39	20231215	203200	66227738	1878	1878	1878	1878	0
40	20231215	203100	66227738	1878	1878	1878	1878	0
41	20231215	203000	66227738	1878	1878	1878	1878	0
42	20231215	202900	66227738	1878	1878	1878	1878	0
43	20231215	202800	66227738	1878	1878	1878	1878	0
44	20231215	202700	66227738	1878	1878	1878	1878	0
45	20231215	202600	66227738	1878	1878	1878	1878	0
46	20231215	202500	66227738	1878	1878	1878	1878	0
47	20231215	202400	66227738	1878	1878	1878	1878	0
48	20231215	202300	66227738	1878	1878	1878	1878	0
49	20231215	202200	66227738	1878	1878	1878	1878	0
50	20231215	202100	66227738	1878	1878	1878	1878	0
51	20231215	202000	66227738	1878	1878	1878	1878	0
52	20231215	201900	66227738	1878	1878	1878	1878	0
53	20231215	201800	66227738	1878	1878	1878	1878	0
54	20231215	201700	66227738	1878	1878	1878	1878	0
55	20231215	201600	66227738	1878	1878	1878	1878	0
56	20231215	201500	66227738	1878	1878	1878	1878	0
57	20231215	201400	66227738	1878	1878	1878	1878	0
58	20231215	201300	66227738	1878	1878	1878	1878	0
59	20231215	201200	66227738	1878	1878	1878	1878	0
60	20231215	201100	66227738	1878	1878	1878	1878	0
61	20231215	201000	66227738	1878	1878	1878	1878	0
62	20231215	200900	66227738	1878	1878	1878	1878	1301
63	20231215	200800	66227738	1878	1878	1878	1878	0
64	20231215	200700	66227738	1878	1878	1878	1878	0
65	20231215	200600	66227738	1878	1878	1878	1878	0
66	20231215	200500	66227738	1878	1878	1878	1878	0
67	20231215	200400	66227738	1878	1878	1878	1878	0
68	20231215	200300	66227738	1878	1878	1878	1878	0
69	20231215	200200	66227738	1878	1878	1878	1878	0
70	20231215	200100	66227738	1878	1878	1878	1878	0
71	20231215	200000	66227738	1878	1878	1878	1878	0
72	20231215	195900	66227738	1878	1878	1878	1878	0
73	20231215	195800	66227738	1878	1878	1878	1878	0
74	20231215	195700	66227738	1878	1878	1878	1878	0
75	20231215	195600	66227738	1878	1878	1878	1878	0
76	20231215	195500	66227738	1878	1878	1878	1878	0
77	20231215	195400	66227738	1878	1878	1878	1878	0
78	20231215	195300	66227738	1878	1878	1878	1878	0
79	20231215	195200	66227738	1878	1878	1878	1878	0
80	20231215	195100	66227738	1878	1878	1878	1878	0
81	20231215	195000	66227738	1878	1878	1878	1878	0
82	20231215	194900	66227738	1878	1878	1878	1878	0
83	20231215	194800	66227738	1878	1878	1878	1878	0
84	20231215	194700	66227738	1878	1878	1878	1878	0
85	20231215	194600	66227738	1878	1878	1878	1878	0
86	20231215	194500	66227738	1878	1878	1878	1878	0
87	20231215	194400	66227738	1878	1878	1878	1878	0
88	20231215	194300	66227738	1878	1878	1878	1878	0
89	20231215	194200	66227738	1878	1878	1878	1878	0
90	20231215	194100	66227738	1878	1878	1878	1878	0
91	20231215	194000	66227738	1878	1878	1878	1878	0
92	20231215	193900	66227738	1878	1878	1878	1878	1301
93	20231215	193800	66227738	1878	1878	1878	1878	0
94	20231215	193700	66227738	1878	1878	1878	1878	0
95	20231215	193600	66227738	1878	1878	1878	1878	0
96	20231215	193500	66227738	1878	1878	1878	1878	0
97	20231215	193400	66227738	1878	1878	1878	1878	0
98	20231215	193300	66227738	1878	1878	1878	1878	0
99	20231215	193200	66227738	1878	1878	1878	1878	0
100	20231215	193100	66227738	1878	1878	1878	1878	0
101	20231215	193000	66227738	1878	1878	1878	1878	0
102	20231215	192900	66227738	1878	1878	1878	1878	0
103	20231215	192800	66227738	1878	1878	1878	1878	0
104	20231215	192700	66227738	1878	1878	1878	1878	0
105	20231215	192600	66227738	1878	1878	1878	1878	0
106	20231215	192500	66227738	1878	1878	1878	1878	0
107	20231215	192400	66227738	1878	1878	1878	1878	0
108	20231215	192300	66227738	1878	1878	1878	1878	0
109	20231215	192200	66227738	1878	1878	1878	1878	0
110	20231215	192100	66227738	1878	1878	1878	1878	0
111	20231215	192000	66227738	1878	1878	1878	1878	0
112	20231215	191900	66227738	1878	1878	1878	1878	0
113	20231215	191800	66227738	1878	1878	1878	1878	0
114	20231215	191700	66227738	1878	1878	1878	1878	0
115	20231215	191600	66227738	1878	1878	1878	1878	0
116	20231215	191500	66227738	1878	1878	1878	1878	0
117	20231215	191400	66227738	1878	1878	1878	1878	0
118	20231215	191300	66227738	1878	1878	1878	1878	0
119	20231215	191200	66227738	1878	1878	1878	1878	0
120	20231215	191100	66227738	1878	1878	1878	1878	0
121	20231215	191000	66227738	1878	1878	1878	1878	0
122	20231215	190900	66227738	1878	1878	1878	1878	1301
123	20231215	190800	66227738	1878	1878	1878	1878	0
124	20231215	190700	66227738	1878	1878	1878	1878	0
125	20231215	190600	66227738	1878	1878	1878	1878	0
126	20231215	190500	66227738	1878	1878	1878	1878	0
127	20231215	190400	66227738	1878	1878	1878	1878	0
128	20231215	190300	66227738	1878	1878	1878	1878	0
129	20231215	190200	66227738	1878	1878	1878	1878	0
130	20231215	190100	66227738	1878	1878	1878	1878	0
131	20231215	190000	66227738	1878	1878	1878	1878	0
132	20231215	185900	66227738	1878	1878	1878	1878	0
133	20231215	185800	66227738	1878	1878	1878	1878	0
134	20231215	185700	66227738	1878	1878	1878	1878	0
135	20231215	185600	66227738	1878	1878	1878	1878	0
136	20231215	185500	66227738	1878	1878	1878	1878	0
137	20231215	185400	66227738	1878	1878	1878	1878	0
138	20231215	185300	66227738	1878	1878	1878	1878	0
139	20231215	185200	66227738	1878	1878	1878	1878	0
140	20231215	185100	66227738	1878	1878	1878	1878	0
141	20231215	185000	66227738	1878	1878	1878	1878	0
142	20231215	184900	66227738	1878	1878	1878	1878	0
143	20231215	184800	66227738	1878	1878	1878	1878	0
144	20231215	184700	66227738	1878	1878	1878	1878	0
145	20231215	184600	66227738	1878	1878	1878	1878	0
146	20231215	184500	66227738	1878	1878	1878	1878	0
147	20231215	184400	66227738	1878	1878	1878	1878	0
148	20231215	184300	66227738	1878	1878	1878	1878	0
149	20231215	184200	66227738	1878	1878	1878	1878	0
150	20231215	184100	66227738	1878	1878	1878	1878	0
151	20231215	184000	66227738	1878	1878	1878	1878	0
152	20231215	183900	66227738	1878	1878	1878	1878	1301
153	20231215	183800	66227738	1878	1878	1878	1878	0
154	20231215	183700	66227738	1878	1878	1878	1878	0
155	20231215	183600	66227738	1878	1878	1878	1878	0
156	20231215	183500	66227738	1878	1878	1878	1878	0
157	20231215	183400	66227738	1878	1878	1878	1878	0
158	20231215	183300	66227738	1878	1878	1878	1878	0
159	20231215	183200	66227738	1878	1878	1878	1878	0
160	20231215	183100	66227738	1878	1878	1878	1878	0
161	20231215	183000	66227738	1878	1878	1878	1878	0
162	20231215	182900	66227738	1878	1878	1878	1878	0
163	20231215	182800	66227738	1878	1878	1878	1878	0
164	20231215	182700	66227738	1878	1878	1878	1878	0
165	20231215	182600	66227738	1878	1878	1878	1878	0
166	20231215	182500	66227738	1878	1878	1878	1878	0
167	20231215	182400	66227738	1878	1878	1878	1878	0
168	20231215	182300	66227738	1878	1878	1878	1878	0
169	20231215	182200	66227738	1878	1878	1878	1878	0
170	20231215	182100	66227738	1878	1878	1878	1878	0
171	20231215	182000	66227738	1878	1878	1878	1878	0
172	20231215	181900	66227738	1878	1878	1878	1878	0
173	20231215	181800	66227738	1878	1878	1878	1878	0
174	20231215	181700	66227738	1878	1878	1878	1878	0
175	20231215	181600	66227738	1878	1878	1878	1878	0
176	20231215	181500	66227738	1878	1878	1878	1878	0
177	20231215	181400	66227738	1878	1878	1878	1878	0
178	20231215	181300	66227738	1878	1878	1878	1878	0
179	20231215	181200	66227738	1878	1878	1878	1878	0
180	20231215	181100	66227738	1878	1878	1878	1878	0
181	20231215	181000	66227738	1878	1878	1878	1878	0
182	20231215	180900	66227738	1878	1878	1878	1878	1301
183	20231215	180800	66227738	1878	1878	1878	1878	0
184	20231215	180700	66227738	1878	1878	1878	1878	0
185	20231215	180600	66227738	1878	1878	1878	1878	0
186	20231215	180500	66227738	1878	1878	1878	1878	0
187	20231215	180400	66227738	1878	1878	1878	1878	0
188	20231215	180300	66227738	1878	1878	1878	1878	0
189	20231215	180200	66227738	1878	1878	1878	1878	0
190	20231215	180100	66227738	1878	1878	1878	1878	0
191	20231215	180000	66227738	1878	1878	1878	1878	0
192	20231215	175900	66227738	1878	1878	1878	1878	0
193	20231215	175800	66227738	1878	1878	1878	1878	0
194	20231215	175700	66227738	1878	1878	1878	1878	0
195	20231215	175600	66227738	1878	1878	1878	1878	0
196	20231215	175500	66227738	1878	1878	1878	1878	0
197	20231215	175400	66227738	1878	1878	1878	1878	0
198	20231215	175300	66227738	1878	1878	1878	1878	0
199	20231215	175200	66227738	1878	1878	1878	1878	0
200	20231215	175100	66227738	1878	1878	1878	1878	0
201	20231215	175000	66227738	1878	1878	1878	1878	0
202	20231215	174900	66227738	1878	1878	1878	1878	0
203	20231215	174800	66227738	1878	1878	1878	1878	0
204	20231215	174700	66227738	1878	1878	1878	1878	0
205	20231215	174600	66227738	1878	1878	1878	1878	0
206	20231215	174500	66227738	1878	1878	1878	1878	0
207	20231215	174400	66227738	1878	1878	1878	1878	0
208	20231215	174300	66227738	1878	1878	1878	1878	0
209	20231215	174200	66227738	1878	1878	1878	1878	0
210	20231215	174100	66227738	1878	1878	1878	1878	0
211	20231215	174000	66227738	1878	1878	1878	1878	0
212	20231215	173900	66227738	1878	1878	1878	1878	1301
213	20231215	173800	66227738	1878	1878	1878	1878	0
214	20231215	173700	66227738	1878	1878	1878	1878	0
215	20231215	173600	66227738	1878	1878	1878	1878	0
216	20231215	173500	66227738	1878	1878	1878	1878	0
217	20231215	173400	66227738	1878	1878	1878	1878	0
218	20231215	173300	66227738	1878	1878	1878	1878	0
219	20231215	173200	66227738	1878	1878	1878	1878	0
220	20231215	173100	66227738	1878	1878	1878	1878	0
221	20231215	173000	66227738	1878	1878	1878	1878	0
222	20231215	172900	66227738	1878	1878	1878	1878	0
223	20231215	172800	66227738	1878	1878	1878	1878	0
224	20231215	172700	66227738	1878	1878	1878	1878	0
225	20231215	172600	66227738	1878	1878	1878	1878	0
226	20231215	172500	66227738	1878	1878	1878	1878	0
227	20231215	172400	66227738	1878	1878	1878	1878	0
228	20231215	172300	66227738	1878	1878	1878	1878	0
229	20231215	172200	66227738	1878	1878	1878	1878	0
230	20231215	172100	66227738	1878	1878	1878	1878	0
231	20231215	172000	66227738	1878	1878	1878	1878	0
232	20231215	171900	66227738	1878	1878	1878	1878	0
233	20231215	171800	66227738	1878	1878	1878	1878	0
234	20231215	171700	66227738	1878	1878	1878	1878	0
235	20231215	171600	66227738	1878	1878	1878	1878	0
236	20231215	171500	66227738	1878	1878	1878	1878	0
237	20231215	171400	66227738	1878	1878	1878	1878	0
238	20231215	171300	66227738	1878	1878	1878	1878	0
239	20231215	171200	66227738	1878	1878	1878	1878	0
240	20231215	171100	66227738	1878	1878	1878	1878	0
241	20231215	171000	66227738	1878	1878	1878	1878	0
242	20231215	170900	66227738	1878	1878	1878	1878	1301
243	20231215	170800	66227738	1878	1878	1878	1878	0
244	20231215	170700	66227738	1878	1878	1878	1878	0
245	20231215	170600	66227738	1878	1878	1878	1878	0
246	20231215	170500	66227738	1878	1878	1878	1878	0
247	20231215	170400	66227738	1878	1878	1878	1878	0
248	20231215	170300	66227738	1878	1878	1878	1878	0
249	20231215	170200	66227738	1878	1878	1878	1878	0
250	20231215	170100	66227738	1878	1878	1878	1878	0
251	20231215	170000	66227738	1878	1878	1878	1878	0
252	20231215	165900	66227738	1878	1878	1878	1878	0
253	20231215	165800	66227738	1878	1878	1878	1878	0
254	20231215	165700	66227738	1878	1878	1878	1878	0
255	20231215	165600	66227738	1878	1878	1878	1878	0
256	20231215	165500	66227738	1878	1878	1878	1878	0
257	20231215	165400	66227738	1878	1878	1878	1878	0
258	20231215	165300	66227738	1878	1878	1878	1878	0
259	20231215	165200	66227738	1878	1878	1878	1878	0
260	20231215	165100	66227738	1878	1878	1878	1878	0
261	20231215	165000	66227738	1878	1878	1878	1878	0
262	20231215	164900	66227738	1878	1878	1878	1878	0
263	20231215	164800	66227738	1878	1878	1878	1878	0
264	20231215	164700	66227738	1878	1878	1878	1878	0
265	20231215	164600	66227738	1878	1878	1878	1878	0
266	20231215	164500	66227738	1878	1878	1878	1878	0
267	20231215	164400	66227738	1878	1878	1878	1878	0
268	20231215	164300	66227738	1878	1878	1878	1878	0
269	20231215	164200	66227738	1878	1878	1878	1878	0
270	20231215	164100	66227738	1878	1878	1878	1878	0
271	20231215	164000	66227738	1878	1878	1878	1878	0
272	20231215	163900	66227738	1878	1878	1878	1878	1301
273	20231215	163800	66227738	1878	1878	1878	1878	0
274	20231215	163700	66227738	1878	1878	1878	1878	0
275	20231215	163600	66227738	1878	1878	1878	1878	0
276	20231215	163500	66227738	1878	1878	1878	1878	0
277	20231215	163400	66227738	1878	1878	1878	1878	0
278	20231215	163300	66227738	1878	1878	1878	1878	0
279	20231215	163200	66227738	1878	1878	1878	1878	0
280	20231215	163100	66227738	1878	1878	1878	1878	0
281	20231215	163000	66227738	1878	1878	1878	1878	0
282	20231215	162900	66227738	1878	1878	1878	1878	0
283	20231215	162800	66227738	1878	1878	1878	1878	0
284	20231215	162700	66227738	1878	1878	1878	1878	0
285	20231215	162600	66227738	1878	1878	1878	1878	0
286	20231215	162500	66227738	1878	1878	1878	1878	0
287	20231215	162400	66227738	1878	1878	1878	1878	0
288	20231215	162300	66227738	1878	1878	1878	1878	0
289	20231215	162200	66227738	1878	1878	1878	1878	0
290	20231215	162100	66227738	1878	1878	1878	1878	0
291	20231215	162000	66227738	1878	1878	1878	1878	0
292	20231215	161900	66227738	1878	1878	1878	1878	0
293	20231215	161800	66227738	1878	1878	1878	1878	0
294	20231215	161700	66227738	1878	1878	1878	1878	0
295	20231215	161600	66227738	1878	1878	1878	1878	0
296	20231215	161500	66227738	1878	1878	1878	1878	0
297	20231215	161400	66227738	1878	1878	1878	1878	0
298	20231215	161300	66227738	1878	1878	1878	1878	0
299	20231215	161200	66227738	1878	1878	1878	1878	0
300	20231215	161100	66227738	1878	1878	1878	1878	0
301	20231215	161000	66227738	1878	1878	1878	1878	0
302	20231215	160900	66227738	1878	1878	1878	1878	1301
303	20231215	160800	66227738	1878	1878	1878	1878	0
304	20231215	160700	66227738	1878	1878	1878	1878	0
305	20231215	160600	66227738	1878	1878	1878	1878	0
306	20231215	160500	66227738	1878	1878	1878	1878	0
307	20231215	160400	66227738	1878	1878	1878	1878	0
308	20231215	160300	66227738	1878	1878	1878	1878	0
309	20231215	160200	66227738	1878	1878	1878	1878	0
310	20231215	160100	66227738	1878	1878	1878	1878	0
311	20231215	160000	66227738	1878	1878	1878	1878	0
312	20231215	155900	66227738	1878	1878	1878	1878	0
313	20231215	155800	66227738	1878	1878	1878	1878	0
314	20231215	155700	66227738	1878	1878	1878	1878	0
315	20231215	155600	66227738	1878	1878	1878	1878	0
316	20231215	155500	66227738	1878	1878	1878	1878	0
317	20231215	155400	66227738	1878	1878	1878	1878	0
318	20231215	155300	66227738	1878	1878	1878	1878	0
319	20231215	155200	66227738	1878	1878	1878	1878	0
320	20231215	155100	66227738	1878	1878	1878	1878	0
321	20231215	155000	66227738	1878	1878	1878	1878	0
322	20231215	154900	66227738	1878	1878	1878	1878	0
323	20231215	154800	66227738	1878	1878	1878	1878	0
324	20231215	154700	66227738	1878	1878	1878	1878	0
325	20231215	154600	66227738	1878	1878	1878	1878	0
326	20231215	154500	66227738	1878	1878	1878	1878	0
327	20231215	154400	66227738	1878	1878	1878	1878	0
328	20231215	154300	66227738	1878	1878	1878	1878	0
329	20231215	154200	66227738	1878	1878	1878	1878	0
330	20231215	154100	66227738	1878	1878	1878	1878	0
331	20231215	154000	66227738	1878	1878	1878	1878	0
332	20231215	153900	66227738	1878	1878	1878	1878	1301
333	20231215	153800	66227738	1878	1878	1878	1878	0
334	20231215	153700	66227738	1878	1878	1878	1878	0
335	20231215	153600	66227738	1878	1878	1878	1878	0
336	20231215	153500	66227738	1878	1878	1878	1878	0
337	20231215	153400	66227738	1878	1878	1878	1878	0
338	20231215	153300	66227738	1878	1878	1878	1878	0
339	20231215	153200	66227738	1878	1878	1878	1878	0
340	20231215	153100	66227738	1878	1878	1878	1878	0
341	20231215	153000	66227738	1878	1878	1878	1878	1301
342	20231215	152900	63784460	1895	1895	1895	1895	0
343	20231215	152800	63784460	1895	1895	1895	1895	0
344	20231215	152700	63784460	1895	1895	1895	1895	0
345	20231215	152600	63784460	1895	1895	1895	1895	0
346	20231215	152500	63784460	1895	1895	1895	1895	0
347	20231215	152400	63784460	1895	1895	1895	1895	0
348	20231215	152300	63784460	1895	1895	1895	1895	0
349	20231215	152200	63784460	1895	1895	1895	1895	0
350	20231215	152100	63784460	1895	1895	1895	1895	0
351	20231215	152000	63784460	1895	1895	1895	1895	0
352	20231215	151900	63784460	1895	1895	1895	1895	0
353	20231215	151800	63784460	1895	1892	1895	1892	66
354	20231215	151700	63659522	1880	1880	1880	1880	0
355	20231215	151600	63659522	1880	1880	1880	1880	0
356	20231215	151500	63659522	1880	1883	1883	1880	2700
357	20231215	151400	58579956	1881	1881	1881	1881	0
358	20231215	151300	58579956	1881	1887	1887	1881	370
359	20231215	151200	57883765	1899	1899	1899	1899	0
360	20231215	151100	57883765	1899	1899	1899	1899	0
361	20231215	151000	57883765	1899	1899	1899	1899	0
362	20231215	150900	57883765	1899	1899	1899	1899	0
363	20231215	150800	57883765	1899	1898	1899	1898	700
364	20231215	150700	56554468	1899	1899	1899	1899	0
365	20231215	150600	56554468	1899	1899	1899	1899	0
366	20231215	150500	56554468	1899	1898	1899	1898	100
367	20231215	150400	56364658	1899	1899	1899	1899	0
368	20231215	150300	56364658	1899	1899	1899	1899	0
369	20231215	150200	56364658	1899	1899	1899	1899	0
370	20231215	150100	56364658	1899	1897	1899	1897	3
371	20231215	150000	56358965	1885	1897	1897	1885	5
372	20231215	145900	56349492	1899	1899	1899	1899	0
373	20231215	145800	56349492	1899	1899	1899	1899	0
374	20231215	145700	56349492	1899	1899	1899	1899	0
375	20231215	145600	56349492	1899	1899	1899	1899	0
376	20231215	145500	56349492	1899	1894	1899	1880	1165
377	20231215	145400	54153528	1895	1895	1895	1895	1
378	20231215	145300	54151633	1899	1899	1899	1899	0
379	20231215	145200	54151633	1899	1899	1899	1899	0
380	20231215	145100	54151633	1899	1899	1899	1899	0
381	20231215	145000	54151633	1899	1897	1899	1897	212
382	20231215	144900	53749147	1895	1895	1895	1895	0
383	20231215	144800	53749147	1895	1895	1895	1895	4
384	20231215	144700	53741567	1895	1895	1895	1895	0
385	20231215	144600	53741567	1895	1895	1895	1895	0
386	20231215	144500	53741567	1895	1895	1895	1895	1
387	20231215	144400	53739672	1895	1895	1895	1895	0
388	20231215	144300	53739672	1895	1895	1895	1895	0
389	20231215	144200	53739672	1895	1895	1895	1895	3
390	20231215	144100	53733987	1895	1895	1895	1895	0
391	20231215	144000	53733987	1895	1895	1895	1895	0
392	20231215	143900	53733987	1895	1895	1895	1895	3
393	20231215	143800	53728302	1895	1894	1895	1894	25
394	20231215	143700	53680949	1898	1898	1898	1898	0
395	20231215	143600	53680949	1898	1898	1898	1898	16
396	20231215	143500	53650581	1898	1898	1898	1898	0
397	20231215	143400	53650581	1898	1898	1898	1898	0
398	20231215	143300	53650581	1898	1898	1898	1898	0
399	20231215	143200	53650581	1898	1898	1898	1898	0
400	20231215	143100	53650581	1898	1898	1898	1898	1
401	20231215	143000	53648683	1894	1894	1894	1894	28
402	20231215	142900	53595651	1899	1899	1899	1899	0
403	20231215	142800	53595651	1899	1899	1899	1899	0
404	20231215	142700	53595651	1899	1899	1899	1899	0
405	20231215	142600	53595651	1899	1899	1899	1899	0
406	20231215	142500	53595651	1899	1899	1899	1899	0
407	20231215	142400	53595651	1899	1899	1899	1899	0
408	20231215	142300	53595651	1899	1899	1899	1899	0
409	20231215	142200	53595651	1899	1899	1899	1899	0
410	20231215	142100	53595651	1899	1899	1899	1899	0
411	20231215	142000	53595651	1899	1899	1899	1899	0
412	20231215	141900	53595651	1899	1899	1899	1899	0
413	20231215	141800	53595651	1899	1899	1899	1899	0
414	20231215	141700	53595651	1899	1899	1899	1899	16
415	20231215	141600	53565267	1893	1893	1893	1893	0
416	20231215	141500	53565267	1893	1893	1893	1893	8
417	20231215	141400	53550123	1893	1893	1893	1893	0
418	20231215	141300	53550123	1893	1893	1893	1893	0
419	20231215	141200	53550123	1893	1893	1893	1893	0
420	20231215	141100	53550123	1893	1893	1893	1893	0
421	20231215	141000	53550123	1893	1893	1893	1893	0
422	20231215	140900	53550123	1893	1893	1893	1893	0
423	20231215	140800	53550123	1893	1893	1893	1893	0
424	20231215	140700	53550123	1893	1893	1893	1893	1
425	20231215	140600	53548230	1888	1891	1891	1888	340
426	20231215	140500	52906083	1891	1891	1891	1891	0
427	20231215	140400	52906083	1891	1891	1891	1891	3
428	20231215	140300	52900410	1891	1891	1891	1891	0
429	20231215	140200	52900410	1891	1891	1891	1891	0
430	20231215	140100	52900410	1891	1891	1891	1891	2
431	20231215	140000	52896628	1894	1894	1894	1894	0
432	20231215	135900	52896628	1894	1894	1894	1894	0
433	20231215	135800	52896628	1894	1894	1894	1894	16
434	20231215	135700	52866324	1894	1894	1894	1894	0
435	20231215	135600	52866324	1894	1894	1894	1894	0
436	20231215	135500	52866324	1894	1894	1894	1894	1
437	20231215	135400	52864430	1891	1891	1891	1891	0
438	20231215	135300	52864430	1891	1892	1892	1891	58
439	20231215	135200	52754697	1892	1892	1892	1892	4
440	20231215	135100	52747129	1892	1892	1892	1892	0
441	20231215	135000	52747129	1892	1892	1892	1892	0
442	20231215	134900	52747129	1892	1892	1892	1892	4
443	20231215	134800	52739561	1892	1892	1892	1892	0
444	20231215	134700	52739561	1892	1892	1892	1892	0
445	20231215	134600	52739561	1892	1892	1892	1892	4
446	20231215	134500	52731993	1892	1892	1892	1892	0
447	20231215	134400	52731993	1892	1892	1892	1892	0
448	20231215	134300	52731993	1892	1892	1892	1892	4
449	20231215	134200	52724425	1892	1892	1892	1892	4
450	20231215	134100	52716857	1892	1892	1892	1892	0
451	20231215	134000	52716857	1892	1894	1894	1892	80
452	20231215	133900	52565345	1892	1894	1894	1892	20
453	20231215	133800	52527473	1892	1892	1892	1892	0
454	20231215	133700	52527473	1892	1892	1892	1892	4
455	20231215	133600	52519905	1892	1892	1892	1892	0
456	20231215	133500	52519905	1892	1892	1892	1892	0
457	20231215	133400	52519905	1892	1892	1892	1892	0
458	20231215	133300	52519905	1892	1892	1892	1892	0
459	20231215	133200	52519905	1892	1892	1892	1892	0
460	20231215	133100	52519905	1892	1892	1892	1892	0
461	20231215	133000	52519905	1892	1892	1892	1892	0
462	20231215	132900	52519905	1892	1892	1892	1892	0
463	20231215	132800	52519905	1892	1892	1892	1892	0
464	20231215	132700	52519905	1892	1892	1892	1892	0
465	20231215	132600	52519905	1892	1892	1892	1892	0
466	20231215	132500	52519905	1892	1892	1892	1892	0
467	20231215	132400	52519905	1892	1892	1892	1892	40
468	20231215	132300	52444225	1892	1892	1892	1892	0
469	20231215	132200	52444225	1892	1892	1892	1892	0
470	20231215	132100	52444225	1892	1892	1892	1892	0
471	20231215	132000	52444225	1892	1892	1892	1892	0
472	20231215	131900	52444225	1892	1894	1894	1892	224
473	20231215	131800	52019977	1894	1894	1894	1894	4
474	20231215	131700	52012401	1894	1894	1894	1894	0
475	20231215	131600	52012401	1894	1894	1894	1894	0
476	20231215	131500	52012401	1894	1894	1894	1894	4
477	20231215	131400	52004825	1894	1894	1894	1894	4
478	20231215	131300	51997249	1894	1894	1894	1894	0
479	20231215	131200	51997249	1894	1894	1894	1894	36
480	20231215	131100	51929065	1894	1894	1894	1894	4
481	20231215	131000	51921489	1896	1896	1896	1896	4
482	20231215	130900	51913905	1896	1896	1896	1896	4
483	20231215	130800	51906321	1896	1899	1900	1896	64
484	20231215	130700	51784747	1900	1900	1900	1900	0
485	20231215	130600	51784747	1900	1900	1900	1900	50
486	20231215	130500	51689747	1902	1902	1902	1902	0
487	20231215	130400	51689747	1902	1902	1902	1902	0
488	20231215	130300	51689747	1902	1902	1902	1902	0
489	20231215	130200	51689747	1902	1902	1902	1902	0
490	20231215	130100	51689747	1902	1902	1902	1902	0
491	20231215	130000	51689747	1902	1902	1902	1902	177
492	20231215	125900	51353093	1902	1902	1902	1902	0
493	20231215	125800	51353093	1902	1902	1902	1902	0
494	20231215	125700	51353093	1902	1902	1902	1902	4
495	20231215	125600	51345485	1902	1902	1902	1902	20
496	20231215	125500	51307445	1903	1903	1903	1903	0
497	20231215	125400	51307445	1903	1903	1903	1903	0
498	20231215	125300	51307445	1903	1903	1903	1903	0
499	20231215	125200	51307445	1903	1903	1903	1903	0
500	20231215	125100	51307445	1903	1903	1903	1903	0
501	20231215	125000	51307445	1903	1903	1903	1903	0
502	20231215	124900	51307445	1903	1903	1903	1903	0
503	20231215	124800	51307445	1903	1903	1903	1903	0
504	20231215	124700	51307445	1903	1903	1903	1903	0
505	20231215	124600	51307445	1903	1903	1903	1903	0
506	20231215	124500	51307445	1903	1903	1903	1903	0
507	20231215	124400	51307445	1903	1903	1903	1903	0
508	20231215	124300	51307445	1903	1903	1903	1903	0
509	20231215	124200	51307445	1903	1903	1903	1903	0
510	20231215	124100	51307445	1903	1903	1903	1903	0
511	20231215	124000	51307445	1903	1903	1903	1903	2
512	20231215	123900	51303639	1903	1903	1903	1903	1
513	20231215	123800	51301736	1906	1906	1906	1906	0
514	20231215	123700	51301736	1906	1906	1906	1906	0
515	20231215	123600	51301736	1906	1906	1906	1906	0
516	20231215	123500	51301736	1906	1906	1906	1906	0
517	20231215	123400	51301736	1906	1906	1906	1906	0
518	20231215	123300	51301736	1906	1906	1906	1906	0
519	20231215	123200	51301736	1906	1906	1906	1906	0
520	20231215	123100	51301736	1906	1906	1906	1906	0
521	20231215	123000	51301736	1906	1906	1906	1906	0
522	20231215	122900	51301736	1906	1906	1906	1906	0
523	20231215	122800	51301736	1906	1906	1906	1906	0
524	20231215	122700	51301736	1906	1906	1906	1906	0
525	20231215	122600	51301736	1906	1906	1906	1906	0
526	20231215	122500	51301736	1906	1906	1906	1906	0
527	20231215	122400	51301736	1906	1906	1906	1906	0
528	20231215	122300	51301736	1906	1906	1906	1906	0
529	20231215	122200	51301736	1906	1906	1906	1906	0
530	20231215	122100	51301736	1906	1906	1906	1906	1
531	20231215	122000	51299830	1894	1894	1894	1894	0
532	20231215	121900	51299830	1894	1894	1894	1894	0
533	20231215	121800	51299830	1894	1894	1894	1894	0
534	20231215	121700	51299830	1894	1894	1894	1894	0
535	20231215	121600	51299830	1894	1894	1894	1894	0
536	20231215	121500	51299830	1894	1894	1894	1894	74
537	20231215	121400	51159674	1908	1908	1908	1908	0
538	20231215	121300	51159674	1908	1908	1908	1908	0
539	20231215	121200	51159674	1908	1908	1908	1908	0
540	20231215	121100	51159674	1908	1908	1908	1908	0
541	20231215	121000	51159674	1908	1908	1908	1908	0
542	20231215	120900	51159674	1908	1908	1908	1908	0
543	20231215	120800	51159674	1908	1907	1908	1907	40
544	20231215	120700	51083369	1890	1890	1890	1890	0
545	20231215	120600	51083369	1890	1890	1890	1890	0
546	20231215	120500	51083369	1890	1890	1890	1890	0
547	20231215	120400	51083369	1890	1890	1890	1890	0
548	20231215	120300	51083369	1890	1906	1906	1890	119
549	20231215	120200	50858396	1906	1906	1906	1906	47
550	20231215	120100	50768814	1910	1910	1910	1910	0
551	20231215	120000	50768814	1910	1910	1910	1910	0
552	20231215	115900	50768814	1910	1910	1910	1910	0
553	20231215	115800	50768814	1910	1910	1910	1910	0
554	20231215	115700	50768814	1910	1910	1910	1910	0
555	20231215	115600	50768814	1910	1890	1910	1890	2
556	20231215	115500	50765014	1885	1900	1900	1885	785
557	20231215	115400	49282553	1911	1911	1911	1911	0
558	20231215	115300	49282553	1911	1911	1911	1911	0
559	20231215	115200	49282553	1911	1911	1911	1911	0
560	20231215	115100	49282553	1911	1911	1911	1911	0
561	20231215	115000	49282553	1911	1911	1911	1911	0
562	20231215	114900	49282553	1911	1911	1911	1911	0
563	20231215	114800	49282553	1911	1911	1911	1911	0
564	20231215	114700	49282553	1911	1911	1911	1911	0
565	20231215	114600	49282553	1911	1911	1911	1911	0
566	20231215	114500	49282553	1911	1911	1911	1911	0
567	20231215	114400	49282553	1911	1911	1911	1911	0
568	20231215	114300	49282553	1911	1911	1911	1911	0
569	20231215	114200	49282553	1911	1910	1911	1910	832
570	20231215	114100	47692623	1910	1910	1910	1910	0
571	20231215	114000	47692623	1910	1910	1910	1910	0
572	20231215	113900	47692623	1910	1910	1910	1910	0
573	20231215	113800	47692623	1910	1910	1910	1910	0
574	20231215	113700	47692623	1910	1910	1910	1910	0
575	20231215	113600	47692623	1910	1903	1910	1903	1975
576	20231215	113500	43930196	1904	1904	1904	1904	0
577	20231215	113400	43930196	1904	1904	1904	1904	0
578	20231215	113300	43930196	1904	1904	1904	1904	0
579	20231215	113200	43930196	1904	1904	1904	1904	0
580	20231215	113100	43930196	1904	1904	1904	1904	0
581	20231215	113000	43930196	1904	1904	1904	1904	0
582	20231215	112900	43930196	1904	1904	1904	1904	0
583	20231215	112800	43930196	1904	1904	1904	1904	0
584	20231215	112700	43930196	1904	1904	1904	1904	0
585	20231215	112600	43930196	1904	1904	1904	1904	0
586	20231215	112500	43930196	1904	1904	1904	1904	0
587	20231215	112400	43930196	1904	1904	1904	1904	0
588	20231215	112300	43930196	1904	1904	1904	1904	0
589	20231215	112200	43930196	1904	1904	1904	1904	0
590	20231215	112100	43930196	1904	1904	1904	1904	0
591	20231215	112000	43930196	1904	1904	1904	1904	0
592	20231215	111900	43930196	1904	1904	1904	1904	0
593	20231215	111800	43930196	1904	1900	1904	1900	10
594	20231215	111700	43911184	1895	1895	1895	1895	0
595	20231215	111600	43911184	1895	1895	1895	1895	0
596	20231215	111500	43911184	1895	1895	1895	1895	197
597	20231215	111400	43537869	1895	1895	1895	1895	1
598	20231215	111300	43535974	1895	1895	1895	1895	0
599	20231215	111200	43535974	1895	1895	1895	1895	0
600	20231215	111100	43535974	1895	1895	1895	1895	1
601	20231215	111000	43534079	1889	1889	1889	1889	0
602	20231215	110900	43534079	1889	1889	1889	1889	0
603	20231215	110800	43534079	1889	1889	1889	1889	0
604	20231215	110700	43534079	1889	1889	1889	1889	0
605	20231215	110600	43534079	1889	1889	1889	1889	0
606	20231215	110500	43534079	1889	1889	1889	1889	0
607	20231215	110400	43534079	1889	1889	1889	1889	0
608	20231215	110300	43534079	1889	1889	1889	1889	0
609	20231215	110200	43534079	1889	1889	1889	1889	0
610	20231215	110100	43534079	1889	1889	1889	1889	105
611	20231215	110000	43335734	1889	1889	1889	1889	0
612	20231215	105900	43335734	1889	1889	1889	1889	0
613	20231215	105800	43335734	1889	1889	1889	1889	0
614	20231215	105700	43335734	1889	1889	1889	1889	0
615	20231215	105600	43335734	1889	1889	1889	1889	1100
616	20231215	105500	41257834	1889	1889	1889	1889	0
617	20231215	105400	41257834	1889	1889	1889	1889	0
618	20231215	105300	41257834	1889	1895	1895	1889	204
619	20231215	105200	40871314	1889	1889	1889	1889	0
620	20231215	105100	40871314	1889	1889	1889	1889	0
621	20231215	105000	40871314	1889	1889	1889	1889	0
622	20231215	104900	40871314	1889	1889	1889	1889	0
623	20231215	104800	40871314	1889	1889	1889	1889	536
624	20231215	104700	39858810	1889	1889	1889	1889	64
625	20231215	104600	39737914	1890	1889	1890	1889	2005
626	20231215	104500	35948470	1889	1889	1889	1889	19
627	20231215	104400	35912579	1890	1890	1890	1890	0
628	20231215	104300	35912579	1890	1890	1890	1890	0
629	20231215	104200	35912579	1890	1881	1890	1881	74
630	20231215	104100	35773232	1881	1881	1881	1881	11
631	20231215	104000	35752541	1880	1880	1880	1880	0
632	20231215	103900	35752541	1880	1880	1880	1880	970
633	20231215	103800	33928941	1881	1884	1884	1881	501
634	20231215	103700	32986557	1880	1880	1880	1880	0
635	20231215	103600	32986557	1880	1882	1882	1880	600
636	20231215	103500	31858550	1881	1881	1881	1881	0
637	20231215	103400	31858550	1881	1881	1881	1881	15
638	20231215	103300	31830335	1880	1880	1880	1880	0
639	20231215	103200	31830335	1880	1880	1880	1880	0
640	20231215	103100	31830335	1880	1880	1880	1880	0
641	20231215	103000	31830335	1880	1880	1880	1880	0
642	20231215	102900	31830335	1880	1884	1884	1880	855
643	20231215	102800	30222528	1895	1895	1895	1895	50
644	20231215	102700	30127778	1895	1895	1895	1895	732
645	20231215	102600	28740638	1880	1894	1894	1880	527
646	20231215	102500	27747949	1895	1895	1895	1895	0
647	20231215	102400	27747949	1895	1895	1895	1895	0
648	20231215	102300	27747949	1895	1895	1895	1895	3
649	20231215	102200	27742264	1895	1896	1896	1895	194
650	20231215	102100	27374540	1900	1900	1900	1900	0
651	20231215	102000	27374540	1900	1900	1900	1900	20
652	20231215	101900	27336540	1900	1900	1900	1900	74
653	20231215	101800	27195940	1900	1900	1900	1900	0
654	20231215	101700	27195940	1900	1900	1900	1900	5
655	20231215	101600	27186440	1892	1892	1892	1892	0
656	20231215	101500	27186440	1892	1892	1892	1892	0
657	20231215	101400	27186440	1892	1900	1900	1892	1040
658	20231215	101300	25217960	1900	1900	1900	1900	0
659	20231215	101200	25217960	1900	1900	1900	1900	0
660	20231215	101100	25217960	1900	1907	1907	1900	609
661	20231215	101000	24058717	1910	1910	1910	1910	0
662	20231215	100900	24058717	1910	1910	1910	1910	0
663	20231215	100800	24058717	1910	1910	1910	1910	0
664	20231215	100700	24058717	1910	1910	1910	1910	1
665	20231215	100600	24056807	1910	1910	1910	1910	0
666	20231215	100500	24056807	1910	1910	1910	1910	0
667	20231215	100400	24056807	1910	1910	1910	1910	5
668	20231215	100300	24047257	1900	1900	1900	1900	1
669	20231215	100200	24045357	1900	1899	1900	1899	1990
670	20231215	100100	20266270	1898	1898	1898	1898	174
671	20231215	100000	19936018	1898	1897	1898	1897	96
672	20231215	095900	19753885	1896	1896	1896	1896	16
673	20231215	095800	19723549	1895	1895	1895	1895	701
674	20231215	095700	18395154	1895	1893	1895	1893	219
675	20231215	095600	17980362	1893	1894	1894	1893	79
676	20231215	095500	17830813	1895	1895	1895	1895	2
677	20231215	095400	17827023	1895	1895	1895	1895	2
678	20231215	095300	17823233	1880	1880	1880	1880	0
679	20231215	095200	17823233	1880	1880	1880	1880	0
680	20231215	095100	17823233	1880	1880	1880	1880	200
681	20231215	095000	17447233	1880	1880	1880	1880	0
682	20231215	094900	17447233	1880	1880	1880	1880	0
683	20231215	094800	17447233	1880	1880	1880	1880	0
684	20231215	094700	17447233	1880	1880	1880	1880	0
685	20231215	094600	17447233	1880	1880	1880	1880	0
686	20231215	094500	17447233	1880	1880	1880	1880	0
687	20231215	094400	17447233	1880	1880	1880	1880	0
688	20231215	094300	17447233	1880	1880	1880	1880	0
689	20231215	094200	17447233	1880	1880	1880	1880	0
690	20231215	094100	17447233	1880	1896	1896	1880	351
691	20231215	094000	16787308	1896	1896	1896	1896	1
692	20231215	093900	16785412	1896	1897	1897	1896	123
693	20231215	093800	16552203	1897	1897	1897	1897	20
694	20231215	093700	16514263	1896	1896	1896	1896	0
695	20231215	093600	16514263	1896	1896	1896	1896	84
696	20231215	093500	16354999	1896	1896	1896	1896	60
697	20231215	093400	16241239	1896	1896	1896	1896	0
698	20231215	093300	16241239	1896	1896	1896	1896	0
699	20231215	093200	16241239	1896	1896	1896	1896	0
700	20231215	093100	16241239	1896	1896	1896	1896	0
701	20231215	093000	16241239	1896	1896	1896	1896	4
702	20231215	092900	16233655	1874	1874	1874	1874	0
703	20231215	092800	16233655	1874	1874	1874	1874	0
704	20231215	092700	16233655	1874	1874	1874	1874	167
705	20231215	092600	15920697	1874	1874	1874	1874	0
706	20231215	092500	15920697	1874	1898	1899	1874	290
707	20231215	092400	15371748	1899	1885	1899	1870	4012
708	20231215	092300	7841747	1900	1900	1900	1900	51
709	20231215	092200	7744847	1900	1894	1900	1881	1942
710	20231215	092100	4067934	1900	1900	1900	1900	0
711	20231215	092000	4067934	1900	1900	1900	1900	0
712	20231215	091900	4067934	1900	1900	1900	1900	0
713	20231215	091800	4067934	1900	1900	1900	1900	1
714	20231215	091700	4066034	1900	1900	1900	1900	0
715	20231215	091600	4066034	1900	1900	1900	1900	0
716	20231215	091500	4066034	1900	1900	1900	1900	1
717	20231215	091400	4064134	1900	1900	1900	1900	0
718	20231215	091300	4064134	1900	1900	1900	1900	0
719	20231215	091200	4064134	1900	1900	1900	1900	0
720	20231215	091100	4064134	1900	1900	1900	1900	0
721	20231215	091000	4064134	1900	1900	1900	1900	0
722	20231215	090900	4064134	1900	1900	1900	1900	400
723	20231215	090800	3304134	1910	1910	1910	1910	0
724	20231215	090700	3304134	1910	1910	1910	1910	0
725	20231215	090600	3304134	1910	1910	1910	1910	0
726	20231215	090500	3304134	1910	1910	1910	1910	0
727	20231215	090400	3304134	1910	1901	1910	1901	2
728	20231215	090300	3300323	1900	1900	1900	1900	413
729	20231215	090200	2515623	1900	1900	1900	1900	25
730	20231215	090100	2468123	1900	1900	1900	1900	122
731	20231215	090000	2236323	1901	1900	1901	1900	1177