KissMeData/196700/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203000	94892028	1854	1854	1854	1854	583
3	20231215	202900	94892028	1854	1854	1854	1854	0
4	20231215	202800	94892028	1854	1854	1854	1854	0
5	20231215	202700	94892028	1854	1854	1854	1854	0
6	20231215	202600	94892028	1854	1854	1854	1854	0
7	20231215	202500	94892028	1854	1854	1854	1854	0
8	20231215	202400	94892028	1854	1854	1854	1854	0
9	20231215	202300	94892028	1854	1854	1854	1854	0
10	20231215	202200	94892028	1854	1854	1854	1854	0
11	20231215	202100	94892028	1854	1854	1854	1854	0
12	20231215	202000	94892028	1854	1854	1854	1854	0
13	20231215	201900	94892028	1854	1854	1854	1854	0
14	20231215	201800	94892028	1854	1854	1854	1854	0
15	20231215	201700	94892028	1854	1854	1854	1854	0
16	20231215	201600	94892028	1854	1854	1854	1854	0
17	20231215	201500	94892028	1854	1854	1854	1854	0
18	20231215	201400	94892028	1854	1854	1854	1854	0
19	20231215	201300	94892028	1854	1854	1854	1854	0
20	20231215	201200	94892028	1854	1854	1854	1854	0
21	20231215	201100	94892028	1854	1854	1854	1854	0
22	20231215	201000	94892028	1854	1854	1854	1854	0
23	20231215	200900	94892028	1854	1854	1854	1854	0
24	20231215	200800	94892028	1854	1854	1854	1854	0
25	20231215	200700	94892028	1854	1854	1854	1854	0
26	20231215	200600	94892028	1854	1854	1854	1854	0
27	20231215	200500	94892028	1854	1854	1854	1854	0
28	20231215	200400	94892028	1854	1854	1854	1854	0
29	20231215	200300	94892028	1854	1854	1854	1854	0
30	20231215	200200	94892028	1854	1854	1854	1854	0
31	20231215	200100	94892028	1854	1854	1854	1854	0
32	20231215	200000	94892028	1854	1854	1854	1854	583
33	20231215	195900	94892028	1854	1854	1854	1854	0
34	20231215	195800	94892028	1854	1854	1854	1854	0
35	20231215	195700	94892028	1854	1854	1854	1854	0
36	20231215	195600	94892028	1854	1854	1854	1854	0
37	20231215	195500	94892028	1854	1854	1854	1854	0
38	20231215	195400	94892028	1854	1854	1854	1854	0
39	20231215	195300	94892028	1854	1854	1854	1854	0
40	20231215	195200	94892028	1854	1854	1854	1854	0
41	20231215	195100	94892028	1854	1854	1854	1854	0
42	20231215	195000	94892028	1854	1854	1854	1854	0
43	20231215	194900	94892028	1854	1854	1854	1854	0
44	20231215	194800	94892028	1854	1854	1854	1854	0
45	20231215	194700	94892028	1854	1854	1854	1854	0
46	20231215	194600	94892028	1854	1854	1854	1854	0
47	20231215	194500	94892028	1854	1854	1854	1854	0
48	20231215	194400	94892028	1854	1854	1854	1854	0
49	20231215	194300	94892028	1854	1854	1854	1854	0
50	20231215	194200	94892028	1854	1854	1854	1854	0
51	20231215	194100	94892028	1854	1854	1854	1854	0
52	20231215	194000	94892028	1854	1854	1854	1854	0
53	20231215	193900	94892028	1854	1854	1854	1854	0
54	20231215	193800	94892028	1854	1854	1854	1854	0
55	20231215	193700	94892028	1854	1854	1854	1854	0
56	20231215	193600	94892028	1854	1854	1854	1854	0
57	20231215	193500	94892028	1854	1854	1854	1854	0
58	20231215	193400	94892028	1854	1854	1854	1854	0
59	20231215	193300	94892028	1854	1854	1854	1854	0
60	20231215	193200	94892028	1854	1854	1854	1854	0
61	20231215	193100	94892028	1854	1854	1854	1854	0
62	20231215	193000	94892028	1854	1854	1854	1854	583
63	20231215	192900	94892028	1854	1854	1854	1854	0
64	20231215	192800	94892028	1854	1854	1854	1854	0
65	20231215	192700	94892028	1854	1854	1854	1854	0
66	20231215	192600	94892028	1854	1854	1854	1854	0
67	20231215	192500	94892028	1854	1854	1854	1854	0
68	20231215	192400	94892028	1854	1854	1854	1854	0
69	20231215	192300	94892028	1854	1854	1854	1854	0
70	20231215	192200	94892028	1854	1854	1854	1854	0
71	20231215	192100	94892028	1854	1854	1854	1854	0
72	20231215	192000	94892028	1854	1854	1854	1854	0
73	20231215	191900	94892028	1854	1854	1854	1854	0
74	20231215	191800	94892028	1854	1854	1854	1854	0
75	20231215	191700	94892028	1854	1854	1854	1854	0
76	20231215	191600	94892028	1854	1854	1854	1854	0
77	20231215	191500	94892028	1854	1854	1854	1854	0
78	20231215	191400	94892028	1854	1854	1854	1854	0
79	20231215	191300	94892028	1854	1854	1854	1854	0
80	20231215	191200	94892028	1854	1854	1854	1854	0
81	20231215	191100	94892028	1854	1854	1854	1854	0
82	20231215	191000	94892028	1854	1854	1854	1854	0
83	20231215	190900	94892028	1854	1854	1854	1854	0
84	20231215	190800	94892028	1854	1854	1854	1854	0
85	20231215	190700	94892028	1854	1854	1854	1854	0
86	20231215	190600	94892028	1854	1854	1854	1854	0
87	20231215	190500	94892028	1854	1854	1854	1854	0
88	20231215	190400	94892028	1854	1854	1854	1854	0
89	20231215	190300	94892028	1854	1854	1854	1854	0
90	20231215	190200	94892028	1854	1854	1854	1854	0
91	20231215	190100	94892028	1854	1854	1854	1854	0
92	20231215	190000	94892028	1854	1854	1854	1854	583
93	20231215	185900	94892028	1854	1854	1854	1854	0
94	20231215	185800	94892028	1854	1854	1854	1854	0
95	20231215	185700	94892028	1854	1854	1854	1854	0
96	20231215	185600	94892028	1854	1854	1854	1854	0
97	20231215	185500	94892028	1854	1854	1854	1854	0
98	20231215	185400	94892028	1854	1854	1854	1854	0
99	20231215	185300	94892028	1854	1854	1854	1854	0
100	20231215	185200	94892028	1854	1854	1854	1854	0
101	20231215	185100	94892028	1854	1854	1854	1854	0
102	20231215	185000	94892028	1854	1854	1854	1854	0
103	20231215	184900	94892028	1854	1854	1854	1854	0
104	20231215	184800	94892028	1854	1854	1854	1854	0
105	20231215	184700	94892028	1854	1854	1854	1854	0
106	20231215	184600	94892028	1854	1854	1854	1854	0
107	20231215	184500	94892028	1854	1854	1854	1854	0
108	20231215	184400	94892028	1854	1854	1854	1854	0
109	20231215	184300	94892028	1854	1854	1854	1854	0
110	20231215	184200	94892028	1854	1854	1854	1854	0
111	20231215	184100	94892028	1854	1854	1854	1854	0
112	20231215	184000	94892028	1854	1854	1854	1854	0
113	20231215	183900	94892028	1854	1854	1854	1854	0
114	20231215	183800	94892028	1854	1854	1854	1854	0
115	20231215	183700	94892028	1854	1854	1854	1854	0
116	20231215	183600	94892028	1854	1854	1854	1854	0
117	20231215	183500	94892028	1854	1854	1854	1854	0
118	20231215	183400	94892028	1854	1854	1854	1854	0
119	20231215	183300	94892028	1854	1854	1854	1854	0
120	20231215	183200	94892028	1854	1854	1854	1854	0
121	20231215	183100	94892028	1854	1854	1854	1854	0
122	20231215	183000	94892028	1854	1854	1854	1854	583
123	20231215	182900	94892028	1854	1854	1854	1854	0
124	20231215	182800	94892028	1854	1854	1854	1854	0
125	20231215	182700	94892028	1854	1854	1854	1854	0
126	20231215	182600	94892028	1854	1854	1854	1854	0
127	20231215	182500	94892028	1854	1854	1854	1854	0
128	20231215	182400	94892028	1854	1854	1854	1854	0
129	20231215	182300	94892028	1854	1854	1854	1854	0
130	20231215	182200	94892028	1854	1854	1854	1854	0
131	20231215	182100	94892028	1854	1854	1854	1854	0
132	20231215	182000	94892028	1854	1854	1854	1854	0
133	20231215	181900	94892028	1854	1854	1854	1854	0
134	20231215	181800	94892028	1854	1854	1854	1854	0
135	20231215	181700	94892028	1854	1854	1854	1854	0
136	20231215	181600	94892028	1854	1854	1854	1854	0
137	20231215	181500	94892028	1854	1854	1854	1854	0
138	20231215	181400	94892028	1854	1854	1854	1854	0
139	20231215	181300	94892028	1854	1854	1854	1854	0
140	20231215	181200	94892028	1854	1854	1854	1854	0
141	20231215	181100	94892028	1854	1854	1854	1854	0
142	20231215	181000	94892028	1854	1854	1854	1854	0
143	20231215	180900	94892028	1854	1854	1854	1854	0
144	20231215	180800	94892028	1854	1854	1854	1854	0
145	20231215	180700	94892028	1854	1854	1854	1854	0
146	20231215	180600	94892028	1854	1854	1854	1854	0
147	20231215	180500	94892028	1854	1854	1854	1854	0
148	20231215	180400	94892028	1854	1854	1854	1854	0
149	20231215	180300	94892028	1854	1854	1854	1854	0
150	20231215	180200	94892028	1854	1854	1854	1854	0
151	20231215	180100	94892028	1854	1854	1854	1854	0
152	20231215	180000	94892028	1854	1854	1854	1854	583
153	20231215	175900	94892028	1854	1854	1854	1854	0
154	20231215	175800	94892028	1854	1854	1854	1854	0
155	20231215	175700	94892028	1854	1854	1854	1854	0
156	20231215	175600	94892028	1854	1854	1854	1854	0
157	20231215	175500	94892028	1854	1854	1854	1854	0
158	20231215	175400	94892028	1854	1854	1854	1854	0
159	20231215	175300	94892028	1854	1854	1854	1854	0
160	20231215	175200	94892028	1854	1854	1854	1854	0
161	20231215	175100	94892028	1854	1854	1854	1854	0
162	20231215	175000	94892028	1854	1854	1854	1854	0
163	20231215	174900	94892028	1854	1854	1854	1854	0
164	20231215	174800	94892028	1854	1854	1854	1854	0
165	20231215	174700	94892028	1854	1854	1854	1854	0
166	20231215	174600	94892028	1854	1854	1854	1854	0
167	20231215	174500	94892028	1854	1854	1854	1854	0
168	20231215	174400	94892028	1854	1854	1854	1854	0
169	20231215	174300	94892028	1854	1854	1854	1854	0
170	20231215	174200	94892028	1854	1854	1854	1854	0
171	20231215	174100	94892028	1854	1854	1854	1854	0
172	20231215	174000	94892028	1854	1854	1854	1854	0
173	20231215	173900	94892028	1854	1854	1854	1854	0
174	20231215	173800	94892028	1854	1854	1854	1854	0
175	20231215	173700	94892028	1854	1854	1854	1854	0
176	20231215	173600	94892028	1854	1854	1854	1854	0
177	20231215	173500	94892028	1854	1854	1854	1854	0
178	20231215	173400	94892028	1854	1854	1854	1854	0
179	20231215	173300	94892028	1854	1854	1854	1854	0
180	20231215	173200	94892028	1854	1854	1854	1854	0
181	20231215	173100	94892028	1854	1854	1854	1854	0
182	20231215	173000	94892028	1854	1854	1854	1854	583
183	20231215	172900	94892028	1854	1854	1854	1854	0
184	20231215	172800	94892028	1854	1854	1854	1854	0
185	20231215	172700	94892028	1854	1854	1854	1854	0
186	20231215	172600	94892028	1854	1854	1854	1854	0
187	20231215	172500	94892028	1854	1854	1854	1854	0
188	20231215	172400	94892028	1854	1854	1854	1854	0
189	20231215	172300	94892028	1854	1854	1854	1854	0
190	20231215	172200	94892028	1854	1854	1854	1854	0
191	20231215	172100	94892028	1854	1854	1854	1854	0
192	20231215	172000	94892028	1854	1854	1854	1854	0
193	20231215	171900	94892028	1854	1854	1854	1854	0
194	20231215	171800	94892028	1854	1854	1854	1854	0
195	20231215	171700	94892028	1854	1854	1854	1854	0
196	20231215	171600	94892028	1854	1854	1854	1854	0
197	20231215	171500	94892028	1854	1854	1854	1854	0
198	20231215	171400	94892028	1854	1854	1854	1854	0
199	20231215	171300	94892028	1854	1854	1854	1854	0
200	20231215	171200	94892028	1854	1854	1854	1854	0
201	20231215	171100	94892028	1854	1854	1854	1854	0
202	20231215	171000	94892028	1854	1854	1854	1854	0
203	20231215	170900	94892028	1854	1854	1854	1854	0
204	20231215	170800	94892028	1854	1854	1854	1854	0
205	20231215	170700	94892028	1854	1854	1854	1854	0
206	20231215	170600	94892028	1854	1854	1854	1854	0
207	20231215	170500	94892028	1854	1854	1854	1854	0
208	20231215	170400	94892028	1854	1854	1854	1854	0
209	20231215	170300	94892028	1854	1854	1854	1854	0
210	20231215	170200	94892028	1854	1854	1854	1854	0
211	20231215	170100	94892028	1854	1854	1854	1854	0
212	20231215	170000	94892028	1854	1854	1854	1854	583
213	20231215	165900	94892028	1854	1854	1854	1854	0
214	20231215	165800	94892028	1854	1854	1854	1854	0
215	20231215	165700	94892028	1854	1854	1854	1854	0
216	20231215	165600	94892028	1854	1854	1854	1854	0
217	20231215	165500	94892028	1854	1854	1854	1854	0
218	20231215	165400	94892028	1854	1854	1854	1854	0
219	20231215	165300	94892028	1854	1854	1854	1854	0
220	20231215	165200	94892028	1854	1854	1854	1854	0
221	20231215	165100	94892028	1854	1854	1854	1854	0
222	20231215	165000	94892028	1854	1854	1854	1854	0
223	20231215	164900	94892028	1854	1854	1854	1854	0
224	20231215	164800	94892028	1854	1854	1854	1854	0
225	20231215	164700	94892028	1854	1854	1854	1854	0
226	20231215	164600	94892028	1854	1854	1854	1854	0
227	20231215	164500	94892028	1854	1854	1854	1854	0
228	20231215	164400	94892028	1854	1854	1854	1854	0
229	20231215	164300	94892028	1854	1854	1854	1854	0
230	20231215	164200	94892028	1854	1854	1854	1854	0
231	20231215	164100	94892028	1854	1854	1854	1854	0
232	20231215	164000	94892028	1854	1854	1854	1854	0
233	20231215	163900	94892028	1854	1854	1854	1854	0
234	20231215	163800	94892028	1854	1854	1854	1854	0
235	20231215	163700	94892028	1854	1854	1854	1854	0
236	20231215	163600	94892028	1854	1854	1854	1854	0
237	20231215	163500	94892028	1854	1854	1854	1854	0
238	20231215	163400	94892028	1854	1854	1854	1854	0
239	20231215	163300	94892028	1854	1854	1854	1854	0
240	20231215	163200	94892028	1854	1854	1854	1854	0
241	20231215	163100	94892028	1854	1854	1854	1854	0
242	20231215	163000	94892028	1854	1854	1854	1854	583
243	20231215	162900	94892028	1854	1854	1854	1854	0
244	20231215	162800	94892028	1854	1854	1854	1854	0
245	20231215	162700	94892028	1854	1854	1854	1854	0
246	20231215	162600	94892028	1854	1854	1854	1854	0
247	20231215	162500	94892028	1854	1854	1854	1854	0
248	20231215	162400	94892028	1854	1854	1854	1854	0
249	20231215	162300	94892028	1854	1854	1854	1854	0
250	20231215	162200	94892028	1854	1854	1854	1854	0
251	20231215	162100	94892028	1854	1854	1854	1854	0
252	20231215	162000	94892028	1854	1854	1854	1854	0
253	20231215	161900	94892028	1854	1854	1854	1854	0
254	20231215	161800	94892028	1854	1854	1854	1854	0
255	20231215	161700	94892028	1854	1854	1854	1854	0
256	20231215	161600	94892028	1854	1854	1854	1854	0
257	20231215	161500	94892028	1854	1854	1854	1854	0
258	20231215	161400	94892028	1854	1854	1854	1854	0
259	20231215	161300	94892028	1854	1854	1854	1854	0
260	20231215	161200	94892028	1854	1854	1854	1854	0
261	20231215	161100	94892028	1854	1854	1854	1854	0
262	20231215	161000	94892028	1854	1854	1854	1854	0
263	20231215	160900	94892028	1854	1854	1854	1854	0
264	20231215	160800	94892028	1854	1854	1854	1854	0
265	20231215	160700	94892028	1854	1854	1854	1854	0
266	20231215	160600	94892028	1854	1854	1854	1854	0
267	20231215	160500	94892028	1854	1854	1854	1854	0
268	20231215	160400	94892028	1854	1854	1854	1854	0
269	20231215	160300	94892028	1854	1854	1854	1854	0
270	20231215	160200	94892028	1854	1854	1854	1854	0
271	20231215	160100	94892028	1854	1854	1854	1854	0
272	20231215	160000	94892028	1854	1854	1854	1854	583
273	20231215	155900	94892028	1854	1854	1854	1854	0
274	20231215	155800	94892028	1854	1854	1854	1854	0
275	20231215	155700	94892028	1854	1854	1854	1854	0
276	20231215	155600	94892028	1854	1854	1854	1854	0
277	20231215	155500	94892028	1854	1854	1854	1854	0
278	20231215	155400	94892028	1854	1854	1854	1854	0
279	20231215	155300	94892028	1854	1854	1854	1854	0
280	20231215	155200	94892028	1854	1854	1854	1854	0
281	20231215	155100	94892028	1854	1854	1854	1854	0
282	20231215	155000	94892028	1854	1854	1854	1854	0
283	20231215	154900	94892028	1854	1854	1854	1854	0
284	20231215	154800	94892028	1854	1854	1854	1854	0
285	20231215	154700	94892028	1854	1854	1854	1854	0
286	20231215	154600	94892028	1854	1854	1854	1854	0
287	20231215	154500	94892028	1854	1854	1854	1854	0
288	20231215	154400	94892028	1854	1854	1854	1854	0
289	20231215	154300	94892028	1854	1854	1854	1854	0
290	20231215	154200	94892028	1854	1854	1854	1854	0
291	20231215	154100	94892028	1854	1854	1854	1854	0
292	20231215	154000	94892028	1854	1854	1854	1854	0
293	20231215	153900	94892028	1854	1854	1854	1854	0
294	20231215	153800	94892028	1854	1854	1854	1854	0
295	20231215	153700	94892028	1854	1854	1854	1854	0
296	20231215	153600	94892028	1854	1854	1854	1854	0
297	20231215	153500	94892028	1854	1854	1854	1854	0
298	20231215	153400	94892028	1854	1854	1854	1854	0
299	20231215	153300	94892028	1854	1854	1854	1854	0
300	20231215	153200	94892028	1854	1854	1854	1854	0
301	20231215	153100	94892028	1854	1854	1854	1854	0
302	20231215	153000	94892028	1854	1854	1854	1854	1166
303	20231215	152900	93811146	1854	1854	1854	1854	0
304	20231215	152800	93811146	1854	1854	1854	1854	0
305	20231215	152700	93811146	1854	1854	1854	1854	0
306	20231215	152600	93811146	1854	1854	1854	1854	0
307	20231215	152500	93811146	1854	1854	1854	1854	0
308	20231215	152400	93811146	1854	1854	1854	1854	0
309	20231215	152300	93811146	1854	1854	1854	1854	0
310	20231215	152200	93811146	1854	1854	1854	1854	0
311	20231215	152100	93811146	1854	1854	1854	1854	0
312	20231215	152000	93811146	1854	1854	1854	1854	0
313	20231215	151900	93811146	1854	1851	1854	1850	25
314	20231215	151800	93764869	1850	1850	1850	1850	45
315	20231215	151700	93681619	1854	1854	1854	1854	0
316	20231215	151600	93681619	1854	1853	1854	1853	6
317	20231215	151500	93670500	1853	1852	1854	1852	430
318	20231215	151400	92874135	1854	1852	1854	1852	153
319	20231215	151300	92590737	1852	1852	1852	1852	5
320	20231215	151200	92581477	1852	1849	1852	1849	209
321	20231215	151100	92194847	1851	1851	1851	1851	0
322	20231215	151000	92194847	1851	1850	1851	1850	29
323	20231215	150900	92141170	1851	1850	1851	1850	513
324	20231215	150800	91192117	1850	1850	1850	1850	36
325	20231215	150700	91125517	1851	1851	1851	1851	0
326	20231215	150600	91125517	1851	1851	1851	1851	0
327	20231215	150500	91125517	1851	1849	1851	1849	71
328	20231215	150400	90994212	1850	1850	1850	1850	0
329	20231215	150300	90994212	1850	1850	1850	1850	0
330	20231215	150200	90994212	1850	1849	1850	1849	65
331	20231215	150100	90874026	1850	1850	1850	1850	0
332	20231215	150000	90874026	1850	1850	1850	1850	0
333	20231215	145900	90874026	1850	1846	1850	1846	7
334	20231215	145800	90861084	1851	1851	1851	1851	0
335	20231215	145700	90861084	1851	1851	1851	1851	0
336	20231215	145600	90861084	1851	1848	1851	1846	347
337	20231215	145500	90220118	1848	1847	1848	1847	165
338	20231215	145400	89915241	1848	1848	1848	1848	13
339	20231215	145300	89891217	1848	1848	1848	1848	0
340	20231215	145200	89891217	1848	1848	1848	1848	0
341	20231215	145100	89891217	1848	1848	1848	1848	9
342	20231215	145000	89874585	1848	1848	1848	1848	14
343	20231215	144900	89848713	1848	1847	1848	1847	511
344	20231215	144800	88904891	1847	1847	1847	1847	35
345	20231215	144700	88840246	1847	1847	1847	1847	0
346	20231215	144600	88840246	1847	1847	1847	1847	0
347	20231215	144500	88840246	1847	1847	1847	1847	1
348	20231215	144400	88838399	1851	1851	1851	1851	0
349	20231215	144300	88838399	1851	1851	1851	1851	0
350	20231215	144200	88838399	1851	1851	1851	1851	1
351	20231215	144100	88836548	1851	1851	1851	1851	0
352	20231215	144000	88836548	1851	1848	1851	1848	49
353	20231215	143900	88745899	1848	1849	1851	1848	551
354	20231215	143800	87727632	1849	1845	1849	1845	276
355	20231215	143700	87217927	1845	1845	1845	1845	6
356	20231215	143600	87206857	1848	1848	1848	1848	0
357	20231215	143500	87206857	1848	1848	1848	1848	0
358	20231215	143400	87206857	1848	1848	1848	1848	3
359	20231215	143300	87201313	1849	1849	1849	1849	0
360	20231215	143200	87201313	1849	1849	1849	1849	0
361	20231215	143100	87201313	1849	1849	1849	1849	0
362	20231215	143000	87201313	1849	1849	1849	1849	0
363	20231215	142900	87201313	1849	1849	1849	1849	0
364	20231215	142800	87201313	1849	1849	1849	1849	180
365	20231215	142700	86868493	1849	1849	1849	1849	0
366	20231215	142600	86868493	1849	1847	1849	1845	1868
367	20231215	142500	83418724	1849	1849	1849	1849	0
368	20231215	142400	83418724	1849	1849	1849	1849	0
369	20231215	142300	83418724	1849	1847	1849	1847	105
370	20231215	142200	83224718	1847	1847	1847	1847	0
371	20231215	142100	83224718	1847	1848	1848	1847	12
372	20231215	142000	83202548	1847	1847	1847	1847	37
373	20231215	141900	83134209	1848	1848	1848	1848	0
374	20231215	141800	83134209	1848	1848	1848	1848	1
375	20231215	141700	83132361	1847	1847	1848	1847	288
376	20231215	141600	82600424	1849	1849	1849	1849	0
377	20231215	141500	82600424	1849	1849	1849	1849	1
378	20231215	141400	82598575	1847	1847	1847	1847	6
379	20231215	141300	82587493	1849	1849	1849	1849	0
380	20231215	141200	82587493	1849	1848	1849	1848	10
381	20231215	141100	82569012	1849	1848	1849	1848	93
382	20231215	141000	82397146	1848	1848	1848	1848	8764
383	20231215	140900	66201274	1849	1849	1849	1849	1
384	20231215	140800	66199425	1848	1848	1848	1848	36
385	20231215	140700	66132897	1849	1848	1849	1848	7
386	20231215	140600	66119960	1849	1848	1849	1848	9
387	20231215	140500	66103327	1848	1849	1849	1848	2011
388	20231215	140400	62385031	1850	1850	1850	1850	1
389	20231215	140300	62383181	1849	1849	1849	1849	21
390	20231215	140200	62344352	1850	1849	1850	1849	37
391	20231215	140100	62275938	1849	1849	1849	1849	30
392	20231215	140000	62220468	1851	1851	1851	1851	1
393	20231215	135900	62218617	1849	1849	1849	1849	6
394	20231215	135800	62207523	1851	1851	1851	1851	180
395	20231215	135700	61874343	1851	1851	1851	1851	0
396	20231215	135600	61874343	1851	1851	1851	1851	1
397	20231215	135500	61872492	1849	1849	1849	1849	0
398	20231215	135400	61872492	1849	1850	1851	1849	214
399	20231215	135300	61476725	1850	1850	1850	1850	0
400	20231215	135200	61476725	1850	1850	1850	1850	13
401	20231215	135100	61452675	1849	1849	1849	1849	35
402	20231215	135000	61387960	1851	1851	1851	1851	0
403	20231215	134900	61387960	1851	1850	1851	1850	9
404	20231215	134800	61371309	1850	1850	1850	1850	6
405	20231215	134700	61360209	1851	1851	1851	1851	0
406	20231215	134600	61360209	1851	1850	1851	1850	8
407	20231215	134500	61345408	1851	1851	1851	1851	0
408	20231215	134400	61345408	1851	1851	1851	1851	0
409	20231215	134300	61345408	1851	1850	1851	1850	37
410	20231215	134200	61276957	1851	1851	1851	1851	0
411	20231215	134100	61276957	1851	1850	1851	1850	8
412	20231215	134000	61262156	1851	1851	1851	1851	1
413	20231215	133900	61260305	1850	1850	1850	1850	6
414	20231215	133800	61249205	1850	1850	1850	1850	7
415	20231215	133700	61236255	1851	1851	1851	1851	0
416	20231215	133600	61236255	1851	1851	1851	1851	50
417	20231215	133500	61143705	1850	1850	1850	1850	39
418	20231215	133400	61071555	1850	1850	1850	1850	0
419	20231215	133300	61071555	1850	1850	1850	1850	6
420	20231215	133200	61060455	1850	1850	1850	1850	31
421	20231215	133100	61003105	1850	1850	1850	1850	12
422	20231215	133000	60980905	1850	1850	1850	1850	0
423	20231215	132900	60980905	1850	1849	1851	1849	38
424	20231215	132800	60910625	1849	1849	1849	1849	0
425	20231215	132700	60910625	1849	1849	1849	1849	0
426	20231215	132600	60910625	1849	1849	1849	1849	0
427	20231215	132500	60910625	1849	1849	1849	1849	0
428	20231215	132400	60910625	1849	1850	1850	1849	842
429	20231215	132300	59353429	1850	1850	1850	1850	27
430	20231215	132200	59303479	1850	1850	1850	1850	0
431	20231215	132100	59303479	1850	1850	1850	1850	0
432	20231215	132000	59303479	1850	1850	1850	1850	23
433	20231215	131900	59260929	1850	1850	1850	1850	6
434	20231215	131800	59249829	1850	1850	1850	1850	0
435	20231215	131700	59249829	1850	1850	1850	1850	21
436	20231215	131600	59210979	1850	1850	1850	1850	8
437	20231215	131500	59196179	1851	1850	1851	1850	12
438	20231215	131400	59173973	1851	1850	1851	1850	26
439	20231215	131300	59125872	1851	1850	1851	1850	34
440	20231215	131200	59062971	1851	1850	1851	1850	7
441	20231215	131100	59050020	1850	1850	1851	1850	30
442	20231215	131000	58994519	1850	1850	1850	1850	25
443	20231215	130900	58948269	1850	1850	1850	1850	17
444	20231215	130800	58916819	1850	1850	1850	1850	0
445	20231215	130700	58916819	1850	1851	1851	1850	13
446	20231215	130600	58892764	1850	1850	1850	1850	9
447	20231215	130500	58876114	1850	1850	1850	1850	9
448	20231215	130400	58859464	1850	1850	1850	1850	6
449	20231215	130300	58848364	1850	1850	1850	1850	16
450	20231215	130200	58818764	1850	1850	1850	1850	6
451	20231215	130100	58807664	1850	1850	1850	1850	6
452	20231215	130000	58796564	1851	1851	1851	1851	0
453	20231215	125900	58796564	1851	1851	1851	1851	325
454	20231215	125800	58194989	1850	1850	1850	1850	6
455	20231215	125700	58183889	1850	1850	1850	1850	7
456	20231215	125600	58170939	1850	1850	1850	1850	13
457	20231215	125500	58146889	1850	1851	1851	1850	15
458	20231215	125400	58119138	1851	1851	1851	1851	0
459	20231215	125300	58119138	1851	1851	1851	1851	27
460	20231215	125200	58069161	1851	1851	1851	1851	4
461	20231215	125100	58061757	1851	1851	1851	1851	2
462	20231215	125000	58058055	1852	1851	1852	1851	5
463	20231215	124900	58048797	1851	1850	1851	1850	21
464	20231215	124800	58009928	1850	1850	1850	1850	7
465	20231215	124700	57996978	1850	1850	1850	1850	9
466	20231215	124600	57980328	1850	1850	1850	1850	8
467	20231215	124500	57965528	1850	1850	1850	1850	5
468	20231215	124400	57956278	1850	1850	1850	1850	3
469	20231215	124300	57950728	1850	1850	1850	1850	256
470	20231215	124200	57477128	1851	1851	1851	1851	0
471	20231215	124100	57477128	1851	1851	1851	1851	314
472	20231215	124000	56895914	1851	1851	1851	1851	3
473	20231215	123900	56890361	1851	1851	1851	1851	9
474	20231215	123800	56873702	1851	1851	1851	1851	3
475	20231215	123700	56868149	1851	1851	1851	1851	7
476	20231215	123600	56855192	1851	1851	1851	1851	113
477	20231215	123500	56646029	1851	1851	1851	1851	7
478	20231215	123400	56633072	1851	1851	1851	1851	12
479	20231215	123300	56610860	1851	1851	1851	1851	6
480	20231215	123200	56599754	1851	1851	1851	1851	32
481	20231215	123100	56540522	1851	1851	1851	1851	7
482	20231215	123000	56527565	1853	1853	1853	1853	0
483	20231215	122900	56527565	1853	1853	1853	1853	8
484	20231215	122800	56512741	1853	1853	1853	1853	9
485	20231215	122700	56496064	1853	1853	1853	1853	5
486	20231215	122600	56486799	1853	1853	1853	1853	5
487	20231215	122500	56477534	1853	1853	1853	1853	23
488	20231215	122400	56434915	1853	1853	1853	1853	28
489	20231215	122300	56383031	1853	1852	1853	1852	32
490	20231215	122200	56323743	1852	1852	1852	1852	37
491	20231215	122100	56255219	1852	1851	1852	1851	43
492	20231215	122000	56175610	1851	1851	1851	1851	23
493	20231215	121900	56133037	1851	1851	1851	1851	7
494	20231215	121800	56120080	1851	1851	1851	1851	21
495	20231215	121700	56081209	1851	1851	1851	1851	0
496	20231215	121600	56081209	1851	1852	1852	1851	24
497	20231215	121500	56036779	1851	1851	1851	1851	0
498	20231215	121400	56036779	1851	1851	1851	1851	0
499	20231215	121300	56036779	1851	1850	1851	1850	54
500	20231215	121200	55936827	1850	1850	1850	1850	6
501	20231215	121100	55925727	1851	1851	1851	1851	0
502	20231215	121000	55925727	1851	1849	1851	1849	60
503	20231215	120900	55814698	1849	1849	1849	1849	6
504	20231215	120800	55803604	1849	1849	1849	1849	12
505	20231215	120700	55781416	1849	1849	1849	1849	6
506	20231215	120600	55770322	1849	1849	1849	1849	12
507	20231215	120500	55748134	1849	1851	1851	1849	26
508	20231215	120400	55700048	1849	1849	1849	1849	39
509	20231215	120300	55627937	1849	1851	1851	1849	113
510	20231215	120200	55418992	1852	1852	1852	1852	0
511	20231215	120100	55418992	1852	1852	1852	1852	1
512	20231215	120000	55417140	1852	1852	1852	1852	0
513	20231215	115900	55417140	1852	1852	1852	1852	6
514	20231215	115800	55406028	1852	1852	1852	1852	6
515	20231215	115700	55394916	1852	1852	1852	1852	87
516	20231215	115600	55233792	1851	1851	1851	1851	0
517	20231215	115500	55233792	1851	1851	1851	1851	0
518	20231215	115400	55233792	1851	1851	1851	1851	0
519	20231215	115300	55233792	1851	1851	1851	1851	0
520	20231215	115200	55233792	1851	1851	1851	1851	0
521	20231215	115100	55233792	1851	1851	1851	1851	0
522	20231215	115000	55233792	1851	1851	1851	1851	0
523	20231215	114900	55233792	1851	1851	1851	1851	0
524	20231215	114800	55233792	1851	1851	1851	1851	0
525	20231215	114700	55233792	1851	1851	1851	1851	0
526	20231215	114600	55233792	1851	1851	1851	1851	0
527	20231215	114500	55233792	1851	1851	1851	1851	8
528	20231215	114400	55218984	1849	1850	1850	1849	1314
529	20231215	114300	52789268	1849	1849	1849	1849	17
530	20231215	114200	52757835	1849	1849	1849	1849	0
531	20231215	114100	52757835	1849	1850	1850	1849	17
532	20231215	114000	52726401	1850	1850	1850	1849	24
533	20231215	113900	52682007	1849	1849	1849	1849	16
534	20231215	113800	52652423	1848	1848	1848	1848	16
535	20231215	113700	52622855	1848	1848	1848	1848	0
536	20231215	113600	52622855	1848	1848	1848	1848	0
537	20231215	113500	52622855	1848	1848	1848	1848	21
538	20231215	113400	52584047	1848	1848	1848	1848	0
539	20231215	113300	52584047	1848	1848	1848	1848	1497
540	20231215	113200	49817591	1848	1848	1848	1848	16
541	20231215	113100	49788023	1848	1848	1848	1848	6
542	20231215	113000	49776935	1848	1848	1848	1848	0
543	20231215	112900	49776935	1848	1850	1850	1848	117
544	20231215	112800	49560519	1850	1850	1850	1850	0
545	20231215	112700	49560519	1850	1850	1850	1850	0
546	20231215	112600	49560519	1850	1848	1850	1848	15
547	20231215	112500	49532789	1848	1848	1848	1848	6
548	20231215	112400	49521701	1849	1849	1849	1849	30
549	20231215	112300	49466231	1849	1849	1849	1849	74
550	20231215	112200	49329405	1850	1850	1850	1850	0
551	20231215	112100	49329405	1850	1850	1850	1850	0
552	20231215	112000	49329405	1850	1850	1850	1850	0
553	20231215	111900	49329405	1850	1850	1850	1850	284
554	20231215	111800	48804005	1850	1850	1850	1850	6
555	20231215	111700	48792905	1850	1850	1850	1850	10
556	20231215	111600	48774405	1850	1850	1850	1850	0
557	20231215	111500	48774405	1850	1850	1850	1850	11
558	20231215	111400	48754055	1850	1850	1850	1850	17
559	20231215	111300	48722605	1850	1850	1850	1850	11
560	20231215	111200	48702255	1850	1850	1850	1850	11
561	20231215	111100	48681905	1850	1850	1850	1850	11
562	20231215	111000	48661555	1850	1850	1850	1850	17
563	20231215	110900	48630105	1850	1850	1850	1850	0
564	20231215	110800	48630105	1850	1848	1850	1848	207
565	20231215	110700	48247359	1848	1848	1848	1848	27
566	20231215	110600	48197463	1848	1848	1848	1848	9
567	20231215	110500	48180831	1848	1848	1848	1848	21
568	20231215	110400	48142023	1848	1848	1848	1848	27
569	20231215	110300	48092127	1848	1848	1848	1848	17
570	20231215	110200	48060711	1848	1848	1848	1848	10
571	20231215	110100	48042231	1848	1848	1848	1848	170
572	20231215	110000	47728071	1848	1848	1848	1848	23
573	20231215	105900	47685567	1849	1848	1849	1848	531
574	20231215	105800	46704248	1848	1848	1848	1848	7
575	20231215	105700	46691312	1848	1849	1849	1848	15
576	20231215	105600	46663584	1848	1848	1849	1848	32
577	20231215	105500	46604434	1848	1849	1849	1848	17
578	20231215	105400	46573010	1848	1849	1849	1848	28
579	20231215	105300	46521258	1849	1848	1849	1848	46
580	20231215	105200	46436228	1848	1849	1849	1848	38
581	20231215	105100	46365982	1849	1848	1849	1848	46
582	20231215	105000	46280946	1848	1848	1848	1848	11
583	20231215	104900	46260618	1848	1849	1849	1848	28
584	20231215	104800	46208852	1848	1848	1848	1848	9
585	20231215	104700	46192220	1848	1848	1848	1848	9
586	20231215	104600	46175588	1848	1849	1849	1848	30
587	20231215	104500	46120124	1848	1849	1849	1848	36
588	20231215	104400	46053572	1848	1849	1849	1848	33
589	20231215	104300	45992564	1848	1849	1849	1848	238
590	20231215	104200	45552516	1849	1849	1849	1848	362
591	20231215	104100	44883200	1849	1848	1849	1848	38
592	20231215	104000	44812946	1848	1852	1852	1847	12704
593	20231215	103900	21314541	1852	1852	1852	1852	1
594	20231215	103800	21312689	1852	1852	1852	1852	0
595	20231215	103700	21312689	1852	1852	1852	1852	0
596	20231215	103600	21312689	1852	1852	1859	1852	15
597	20231215	103500	21284862	1852	1852	1852	1852	0
598	20231215	103400	21284862	1852	1851	1852	1851	188
599	20231215	103300	20936864	1851	1851	1851	1851	6
600	20231215	103200	20925758	1851	1851	1851	1851	0
601	20231215	103100	20925758	1851	1851	1851	1851	6
602	20231215	103000	20914652	1851	1851	1851	1851	0
603	20231215	102900	20914652	1851	1851	1851	1851	0
604	20231215	102800	20914652	1851	1851	1851	1851	0
605	20231215	102700	20914652	1851	1851	1851	1851	0
606	20231215	102600	20914652	1851	1852	1852	1851	1097
607	20231215	102500	18883302	1852	1852	1852	1852	0
608	20231215	102400	18883302	1852	1852	1852	1852	6
609	20231215	102300	18872190	1852	1852	1852	1852	6
610	20231215	102200	18861078	1852	1852	1852	1852	0
611	20231215	102100	18861078	1852	1852	1852	1852	6
612	20231215	102000	18849966	1852	1852	1852	1852	6
613	20231215	101900	18838854	1852	1852	1852	1852	6
614	20231215	101800	18827742	1852	1852	1852	1852	6
615	20231215	101700	18816630	1852	1852	1852	1852	6
616	20231215	101600	18805518	1852	1852	1852	1852	12
617	20231215	101500	18783294	1851	1851	1851	1851	0
618	20231215	101400	18783294	1851	1851	1851	1851	0
619	20231215	101300	18783294	1851	1851	1851	1851	0
620	20231215	101200	18783294	1851	1851	1851	1851	0
621	20231215	101100	18783294	1851	1851	1851	1851	91
622	20231215	101000	18614853	1851	1851	1851	1851	1
623	20231215	100900	18613002	1852	1862	1862	1852	600
624	20231215	100800	17500343	1863	1863	1863	1863	0
625	20231215	100700	17500343	1863	1863	1863	1863	0
626	20231215	100600	17500343	1863	1863	1863	1863	0
627	20231215	100500	17500343	1863	1863	1863	1863	3
628	20231215	100400	17494754	1863	1863	1863	1863	1
629	20231215	100300	17492891	1861	1861	1861	1861	6
630	20231215	100200	17481725	1861	1861	1861	1861	243
631	20231215	100100	17029502	1861	1861	1861	1861	80
632	20231215	100000	16880622	1861	1861	1861	1861	106
633	20231215	095900	16683356	1861	1861	1861	1861	0
634	20231215	095800	16683356	1861	1861	1861	1861	8
635	20231215	095700	16668468	1863	1863	1863	1863	1
636	20231215	095600	16666605	1861	1863	1863	1861	103
637	20231215	095500	16474812	1863	1863	1863	1863	0
638	20231215	095400	16474812	1863	1863	1863	1863	0
639	20231215	095300	16474812	1863	1863	1863	1863	0
640	20231215	095200	16474812	1863	1863	1863	1863	804
641	20231215	095100	14976960	1863	1863	1863	1863	0
642	20231215	095000	14976960	1863	1863	1863	1863	0
643	20231215	094900	14976960	1863	1863	1863	1863	0
644	20231215	094800	14976960	1863	1863	1863	1863	10
645	20231215	094700	14958330	1861	1861	1861	1861	10
646	20231215	094600	14939720	1861	1861	1861	1861	0
647	20231215	094500	14939720	1861	1862	1862	1861	170
648	20231215	094400	14623280	1862	1862	1862	1862	31
649	20231215	094300	14565558	1861	1861	1861	1861	0
650	20231215	094200	14565558	1861	1861	1861	1861	0
651	20231215	094100	14565558	1861	1861	1861	1861	1
652	20231215	094000	14563697	1861	1861	1861	1861	816
653	20231215	093900	13045121	1861	1861	1861	1861	0
654	20231215	093800	13045121	1861	1861	1861	1861	1
655	20231215	093700	13043260	1850	1850	1850	1850	0
656	20231215	093600	13043260	1850	1850	1850	1850	0
657	20231215	093500	13043260	1850	1850	1850	1850	0
658	20231215	093400	13043260	1850	1850	1850	1850	129
659	20231215	093300	12804610	1850	1861	1861	1850	32
660	20231215	093200	12745399	1850	1850	1850	1850	0
661	20231215	093100	12745399	1850	1850	1850	1850	5
662	20231215	093000	12736149	1850	1850	1850	1850	0
663	20231215	092900	12736149	1850	1850	1850	1850	764
664	20231215	092800	11322749	1850	1850	1850	1850	134
665	20231215	092700	11074849	1861	1861	1861	1861	0
666	20231215	092600	11074849	1861	1861	1861	1861	0
667	20231215	092500	11074849	1861	1861	1861	1861	3
668	20231215	092400	11069266	1851	1851	1851	1851	100
669	20231215	092300	10884166	1851	1851	1851	1851	0
670	20231215	092200	10884166	1851	1851	1851	1851	0
671	20231215	092100	10884166	1851	1854	1854	1850	104
672	20231215	092000	10691654	1854	1854	1854	1854	571
673	20231215	091900	9633020	1854	1854	1854	1854	0
674	20231215	091800	9633020	1854	1854	1854	1854	0
675	20231215	091700	9633020	1854	1854	1854	1854	0
676	20231215	091600	9633020	1854	1854	1854	1854	0
677	20231215	091500	9633020	1854	1854	1854	1854	0
678	20231215	091400	9633020	1854	1854	1854	1854	0
679	20231215	091300	9633020	1854	1856	1856	1854	90
680	20231215	091200	9466156	1857	1857	1857	1857	0
681	20231215	091100	9466156	1857	1857	1857	1857	300
682	20231215	091000	8909056	1855	1855	1855	1855	0
683	20231215	090900	8909056	1855	1855	1855	1855	0
684	20231215	090800	8909056	1855	1855	1855	1855	1100
685	20231215	090700	6868556	1851	1851	1851	1851	0
686	20231215	090600	6868556	1851	1851	1851	1851	0
687	20231215	090500	6868556	1851	1851	1851	1851	0
688	20231215	090400	6868556	1851	1862	1862	1851	110
689	20231215	090300	6664836	1862	1862	1862	1862	0
690	20231215	090200	6664836	1862	1862	1862	1862	0
691	20231215	090100	6664836	1862	1862	1862	1862	1
692	20231215	090000	6662974	1862	1844	1862	1844	3613