KissMeData/042110/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192300	96004197	1668	1668	1668	1668	5123
3	20231214	192200	96004197	1668	1668	1668	1668	0
4	20231214	192100	96004197	1668	1668	1668	1668	0
5	20231214	192000	96004197	1668	1668	1668	1668	0
6	20231214	191900	96004197	1668	1668	1668	1668	0
7	20231214	191800	96004197	1668	1668	1668	1668	0
8	20231214	191700	96004197	1668	1668	1668	1668	0
9	20231214	191600	96004197	1668	1668	1668	1668	0
10	20231214	191500	96004197	1668	1668	1668	1668	0
11	20231214	191400	96004197	1668	1668	1668	1668	0
12	20231214	191300	96004197	1668	1668	1668	1668	0
13	20231214	191200	96004197	1668	1668	1668	1668	0
14	20231214	191100	96004197	1668	1668	1668	1668	0
15	20231214	191000	96004197	1668	1668	1668	1668	0
16	20231214	190900	96004197	1668	1668	1668	1668	0
17	20231214	190800	96004197	1668	1668	1668	1668	0
18	20231214	190700	96004197	1668	1668	1668	1668	0
19	20231214	190600	96004197	1668	1668	1668	1668	0
20	20231214	190500	96004197	1668	1668	1668	1668	0
21	20231214	190400	96004197	1668	1668	1668	1668	0
22	20231214	190300	96004197	1668	1668	1668	1668	0
23	20231214	190200	96004197	1668	1668	1668	1668	0
24	20231214	190100	96004197	1668	1668	1668	1668	0
25	20231214	190000	96004197	1668	1668	1668	1668	0
26	20231214	185900	96004197	1668	1668	1668	1668	0
27	20231214	185800	96004197	1668	1668	1668	1668	0
28	20231214	185700	96004197	1668	1668	1668	1668	0
29	20231214	185600	96004197	1668	1668	1668	1668	0
30	20231214	185500	96004197	1668	1668	1668	1668	0
31	20231214	185400	96004197	1668	1668	1668	1668	0
32	20231214	185300	96004197	1668	1668	1668	1668	5123
33	20231214	185200	96004197	1668	1668	1668	1668	0
34	20231214	185100	96004197	1668	1668	1668	1668	0
35	20231214	185000	96004197	1668	1668	1668	1668	0
36	20231214	184900	96004197	1668	1668	1668	1668	0
37	20231214	184800	96004197	1668	1668	1668	1668	0
38	20231214	184700	96004197	1668	1668	1668	1668	0
39	20231214	184600	96004197	1668	1668	1668	1668	0
40	20231214	184500	96004197	1668	1668	1668	1668	0
41	20231214	184400	96004197	1668	1668	1668	1668	0
42	20231214	184300	96004197	1668	1668	1668	1668	0
43	20231214	184200	96004197	1668	1668	1668	1668	0
44	20231214	184100	96004197	1668	1668	1668	1668	0
45	20231214	184000	96004197	1668	1668	1668	1668	0
46	20231214	183900	96004197	1668	1668	1668	1668	0
47	20231214	183800	96004197	1668	1668	1668	1668	0
48	20231214	183700	96004197	1668	1668	1668	1668	0
49	20231214	183600	96004197	1668	1668	1668	1668	0
50	20231214	183500	96004197	1668	1668	1668	1668	0
51	20231214	183400	96004197	1668	1668	1668	1668	0
52	20231214	183300	96004197	1668	1668	1668	1668	0
53	20231214	183200	96004197	1668	1668	1668	1668	0
54	20231214	183100	96004197	1668	1668	1668	1668	0
55	20231214	183000	96004197	1668	1668	1668	1668	0
56	20231214	182900	96004197	1668	1668	1668	1668	0
57	20231214	182800	96004197	1668	1668	1668	1668	0
58	20231214	182700	96004197	1668	1668	1668	1668	0
59	20231214	182600	96004197	1668	1668	1668	1668	0
60	20231214	182500	96004197	1668	1668	1668	1668	0
61	20231214	182400	96004197	1668	1668	1668	1668	0
62	20231214	182300	96004197	1668	1668	1668	1668	5123
63	20231214	182200	96004197	1668	1668	1668	1668	0
64	20231214	182100	96004197	1668	1668	1668	1668	0
65	20231214	182000	96004197	1668	1668	1668	1668	0
66	20231214	181900	96004197	1668	1668	1668	1668	0
67	20231214	181800	96004197	1668	1668	1668	1668	0
68	20231214	181700	96004197	1668	1668	1668	1668	0
69	20231214	181600	96004197	1668	1668	1668	1668	0
70	20231214	181500	96004197	1668	1668	1668	1668	0
71	20231214	181400	96004197	1668	1668	1668	1668	0
72	20231214	181300	96004197	1668	1668	1668	1668	0
73	20231214	181200	96004197	1668	1668	1668	1668	0
74	20231214	181100	96004197	1668	1668	1668	1668	0
75	20231214	181000	96004197	1668	1668	1668	1668	0
76	20231214	180900	96004197	1668	1668	1668	1668	0
77	20231214	180800	96004197	1668	1668	1668	1668	0
78	20231214	180700	96004197	1668	1668	1668	1668	0
79	20231214	180600	96004197	1668	1668	1668	1668	0
80	20231214	180500	96004197	1668	1668	1668	1668	0
81	20231214	180400	96004197	1668	1668	1668	1668	0
82	20231214	180300	96004197	1668	1668	1668	1668	0
83	20231214	180200	96004197	1668	1668	1668	1668	0
84	20231214	180100	96004197	1668	1668	1668	1668	0
85	20231214	180000	96004197	1668	1668	1668	1668	0
86	20231214	175900	96004197	1668	1668	1668	1668	0
87	20231214	175800	96004197	1668	1668	1668	1668	0
88	20231214	175700	96004197	1668	1668	1668	1668	0
89	20231214	175600	96004197	1668	1668	1668	1668	0
90	20231214	175500	96004197	1668	1668	1668	1668	0
91	20231214	175400	96004197	1668	1668	1668	1668	0
92	20231214	175300	96004197	1668	1668	1668	1668	5123
93	20231214	175200	96004197	1668	1668	1668	1668	0
94	20231214	175100	96004197	1668	1668	1668	1668	0
95	20231214	175000	96004197	1668	1668	1668	1668	0
96	20231214	174900	96004197	1668	1668	1668	1668	0
97	20231214	174800	96004197	1668	1668	1668	1668	0
98	20231214	174700	96004197	1668	1668	1668	1668	0
99	20231214	174600	96004197	1668	1668	1668	1668	0
100	20231214	174500	96004197	1668	1668	1668	1668	0
101	20231214	174400	96004197	1668	1668	1668	1668	0
102	20231214	174300	96004197	1668	1668	1668	1668	0
103	20231214	174200	96004197	1668	1668	1668	1668	0
104	20231214	174100	96004197	1668	1668	1668	1668	0
105	20231214	174000	96004197	1668	1668	1668	1668	0
106	20231214	173900	96004197	1668	1668	1668	1668	0
107	20231214	173800	96004197	1668	1668	1668	1668	0
108	20231214	173700	96004197	1668	1668	1668	1668	0
109	20231214	173600	96004197	1668	1668	1668	1668	0
110	20231214	173500	96004197	1668	1668	1668	1668	0
111	20231214	173400	96004197	1668	1668	1668	1668	0
112	20231214	173300	96004197	1668	1668	1668	1668	0
113	20231214	173200	96004197	1668	1668	1668	1668	0
114	20231214	173100	96004197	1668	1668	1668	1668	0
115	20231214	173000	96004197	1668	1668	1668	1668	0
116	20231214	172900	96004197	1668	1668	1668	1668	0
117	20231214	172800	96004197	1668	1668	1668	1668	0
118	20231214	172700	96004197	1668	1668	1668	1668	0
119	20231214	172600	96004197	1668	1668	1668	1668	0
120	20231214	172500	96004197	1668	1668	1668	1668	0
121	20231214	172400	96004197	1668	1668	1668	1668	0
122	20231214	172300	96004197	1668	1668	1668	1668	5123
123	20231214	172200	96004197	1668	1668	1668	1668	0
124	20231214	172100	96004197	1668	1668	1668	1668	0
125	20231214	172000	96004197	1668	1668	1668	1668	0
126	20231214	171900	96004197	1668	1668	1668	1668	0
127	20231214	171800	96004197	1668	1668	1668	1668	0
128	20231214	171700	96004197	1668	1668	1668	1668	0
129	20231214	171600	96004197	1668	1668	1668	1668	0
130	20231214	171500	96004197	1668	1668	1668	1668	0
131	20231214	171400	96004197	1668	1668	1668	1668	0
132	20231214	171300	96004197	1668	1668	1668	1668	0
133	20231214	171200	96004197	1668	1668	1668	1668	0
134	20231214	171100	96004197	1668	1668	1668	1668	0
135	20231214	171000	96004197	1668	1668	1668	1668	0
136	20231214	170900	96004197	1668	1668	1668	1668	0
137	20231214	170800	96004197	1668	1668	1668	1668	0
138	20231214	170700	96004197	1668	1668	1668	1668	0
139	20231214	170600	96004197	1668	1668	1668	1668	0
140	20231214	170500	96004197	1668	1668	1668	1668	0
141	20231214	170400	96004197	1668	1668	1668	1668	0
142	20231214	170300	96004197	1668	1668	1668	1668	0
143	20231214	170200	96004197	1668	1668	1668	1668	0
144	20231214	170100	96004197	1668	1668	1668	1668	0
145	20231214	170000	96004197	1668	1668	1668	1668	0
146	20231214	165900	96004197	1668	1668	1668	1668	0
147	20231214	165800	96004197	1668	1668	1668	1668	0
148	20231214	165700	96004197	1668	1668	1668	1668	0
149	20231214	165600	96004197	1668	1668	1668	1668	0
150	20231214	165500	96004197	1668	1668	1668	1668	0
151	20231214	165400	96004197	1668	1668	1668	1668	0
152	20231214	165300	96004197	1668	1668	1668	1668	5123
153	20231214	165200	96004197	1668	1668	1668	1668	0
154	20231214	165100	96004197	1668	1668	1668	1668	0
155	20231214	165000	96004197	1668	1668	1668	1668	0
156	20231214	164900	96004197	1668	1668	1668	1668	0
157	20231214	164800	96004197	1668	1668	1668	1668	0
158	20231214	164700	96004197	1668	1668	1668	1668	0
159	20231214	164600	96004197	1668	1668	1668	1668	0
160	20231214	164500	96004197	1668	1668	1668	1668	0
161	20231214	164400	96004197	1668	1668	1668	1668	0
162	20231214	164300	96004197	1668	1668	1668	1668	0
163	20231214	164200	96004197	1668	1668	1668	1668	0
164	20231214	164100	96004197	1668	1668	1668	1668	0
165	20231214	164000	96004197	1668	1668	1668	1668	0
166	20231214	163900	96004197	1668	1668	1668	1668	0
167	20231214	163800	96004197	1668	1668	1668	1668	0
168	20231214	163700	96004197	1668	1668	1668	1668	0
169	20231214	163600	96004197	1668	1668	1668	1668	0
170	20231214	163500	96004197	1668	1668	1668	1668	0
171	20231214	163400	96004197	1668	1668	1668	1668	0
172	20231214	163300	96004197	1668	1668	1668	1668	0
173	20231214	163200	96004197	1668	1668	1668	1668	0
174	20231214	163100	96004197	1668	1668	1668	1668	0
175	20231214	163000	96004197	1668	1668	1668	1668	0
176	20231214	162900	96004197	1668	1668	1668	1668	0
177	20231214	162800	96004197	1668	1668	1668	1668	0
178	20231214	162700	96004197	1668	1668	1668	1668	0
179	20231214	162600	96004197	1668	1668	1668	1668	0
180	20231214	162500	96004197	1668	1668	1668	1668	0
181	20231214	162400	96004197	1668	1668	1668	1668	0
182	20231214	162300	96004197	1668	1668	1668	1668	5123
183	20231214	162200	96004197	1668	1668	1668	1668	0
184	20231214	162100	96004197	1668	1668	1668	1668	0
185	20231214	162000	96004197	1668	1668	1668	1668	0
186	20231214	161900	96004197	1668	1668	1668	1668	0
187	20231214	161800	96004197	1668	1668	1668	1668	0
188	20231214	161700	96004197	1668	1668	1668	1668	0
189	20231214	161600	96004197	1668	1668	1668	1668	0
190	20231214	161500	96004197	1668	1668	1668	1668	0
191	20231214	161400	96004197	1668	1668	1668	1668	0
192	20231214	161300	96004197	1668	1668	1668	1668	0
193	20231214	161200	96004197	1668	1668	1668	1668	0
194	20231214	161100	96004197	1668	1668	1668	1668	0
195	20231214	161000	96004197	1668	1668	1668	1668	0
196	20231214	160900	96004197	1668	1668	1668	1668	0
197	20231214	160800	96004197	1668	1668	1668	1668	0
198	20231214	160700	96004197	1668	1668	1668	1668	0
199	20231214	160600	96004197	1668	1668	1668	1668	0
200	20231214	160500	96004197	1668	1668	1668	1668	0
201	20231214	160400	96004197	1668	1668	1668	1668	0
202	20231214	160300	96004197	1668	1668	1668	1668	0
203	20231214	160200	96004197	1668	1668	1668	1668	0
204	20231214	160100	96004197	1668	1668	1668	1668	0
205	20231214	160000	96004197	1668	1668	1668	1668	0
206	20231214	155900	96004197	1668	1668	1668	1668	0
207	20231214	155800	96004197	1668	1668	1668	1668	0
208	20231214	155700	96004197	1668	1668	1668	1668	0
209	20231214	155600	96004197	1668	1668	1668	1668	0
210	20231214	155500	96004197	1668	1668	1668	1668	0
211	20231214	155400	96004197	1668	1668	1668	1668	0
212	20231214	155300	96004197	1668	1668	1668	1668	5123
213	20231214	155200	96004197	1668	1668	1668	1668	0
214	20231214	155100	96004197	1668	1668	1668	1668	0
215	20231214	155000	96004197	1668	1668	1668	1668	0
216	20231214	154900	96004197	1668	1668	1668	1668	0
217	20231214	154800	96004197	1668	1668	1668	1668	0
218	20231214	154700	96004197	1668	1668	1668	1668	0
219	20231214	154600	96004197	1668	1668	1668	1668	0
220	20231214	154500	96004197	1668	1668	1668	1668	0
221	20231214	154400	96004197	1668	1668	1668	1668	0
222	20231214	154300	96004197	1668	1668	1668	1668	0
223	20231214	154200	96004197	1668	1668	1668	1668	0
224	20231214	154100	96004197	1668	1668	1668	1668	0
225	20231214	154000	96004197	1668	1668	1668	1668	0
226	20231214	153900	96004197	1668	1668	1668	1668	0
227	20231214	153800	96004197	1668	1668	1668	1668	0
228	20231214	153700	96004197	1668	1668	1668	1668	0
229	20231214	153600	96004197	1668	1668	1668	1668	0
230	20231214	153500	96004197	1668	1668	1668	1668	0
231	20231214	153400	96004197	1668	1668	1668	1668	0
232	20231214	153300	96004197	1668	1668	1668	1668	0
233	20231214	153200	96004197	1668	1668	1668	1668	0
234	20231214	153100	96004197	1668	1668	1668	1668	0
235	20231214	153000	96004197	1668	1668	1668	1668	5123
236	20231214	152900	87459033	1669	1669	1669	1669	0
237	20231214	152800	87459033	1669	1669	1669	1669	0
238	20231214	152700	87459033	1669	1669	1669	1669	0
239	20231214	152600	87459033	1669	1669	1669	1669	0
240	20231214	152500	87459033	1669	1669	1669	1669	0
241	20231214	152400	87459033	1669	1669	1669	1669	0
242	20231214	152300	87459033	1669	1669	1669	1669	0
243	20231214	152200	87459033	1669	1669	1669	1669	0
244	20231214	152100	87459033	1669	1669	1669	1669	0
245	20231214	152000	87459033	1669	1669	1669	1669	0
246	20231214	151900	87459033	1669	1668	1669	1664	1177
247	20231214	151800	85496463	1668	1666	1668	1663	481
248	20231214	151700	84695143	1666	1665	1666	1665	298
249	20231214	151600	84198703	1666	1666	1666	1666	0
250	20231214	151500	84198703	1666	1666	1666	1666	0
251	20231214	151400	84198703	1666	1666	1666	1666	0
252	20231214	151300	84198703	1666	1666	1666	1666	2
253	20231214	151200	84195371	1663	1666	1666	1663	91
254	20231214	151100	84043771	1666	1666	1666	1666	1
255	20231214	151000	84042105	1666	1666	1666	1666	0
256	20231214	150900	84042105	1666	1666	1666	1666	0
257	20231214	150800	84042105	1666	1666	1666	1666	0
258	20231214	150700	84042105	1666	1666	1666	1666	0
259	20231214	150600	84042105	1666	1666	1666	1666	0
260	20231214	150500	84042105	1666	1663	1666	1663	289
261	20231214	150400	83561495	1666	1666	1666	1666	150
262	20231214	150300	83311595	1666	1666	1666	1666	0
263	20231214	150200	83311595	1666	1666	1666	1666	16
264	20231214	150100	83284939	1666	1666	1666	1666	272
265	20231214	150000	82831787	1668	1668	1668	1668	0
266	20231214	145900	82831787	1668	1668	1668	1668	0
267	20231214	145800	82831787	1668	1668	1668	1668	0
268	20231214	145700	82831787	1668	1668	1668	1668	0
269	20231214	145600	82831787	1668	1668	1668	1668	2
270	20231214	145500	82828451	1667	1665	1667	1664	1442
271	20231214	145400	80428928	1667	1665	1667	1665	553
272	20231214	145300	79508179	1668	1668	1668	1668	0
273	20231214	145200	79508179	1668	1668	1668	1668	0
274	20231214	145100	79508179	1668	1668	1668	1668	0
275	20231214	145000	79508179	1668	1668	1668	1668	0
276	20231214	144900	79508179	1668	1668	1668	1668	0
277	20231214	144800	79508179	1668	1668	1668	1668	0
278	20231214	144700	79508179	1668	1668	1668	1668	0
279	20231214	144600	79508179	1668	1668	1668	1668	0
280	20231214	144500	79508179	1668	1668	1668	1668	0
281	20231214	144400	79508179	1668	1668	1668	1668	0
282	20231214	144300	79508179	1668	1668	1668	1668	0
283	20231214	144200	79508179	1668	1668	1668	1668	0
284	20231214	144100	79508179	1668	1667	1668	1667	98
285	20231214	144000	79344811	1667	1667	1667	1667	0
286	20231214	143900	79344811	1667	1667	1667	1667	0
287	20231214	143800	79344811	1667	1667	1667	1667	0
288	20231214	143700	79344811	1667	1667	1667	1667	0
289	20231214	143600	79344811	1667	1667	1667	1667	2
290	20231214	143500	79341477	1667	1667	1667	1667	0
291	20231214	143400	79341477	1667	1667	1667	1667	2
292	20231214	143300	79338143	1665	1665	1665	1665	100
293	20231214	143200	79171643	1668	1668	1668	1668	0
294	20231214	143100	79171643	1668	1668	1668	1668	3
295	20231214	143000	79166639	1668	1667	1668	1667	7997
296	20231214	142900	65830583	1667	1667	1667	1667	0
297	20231214	142800	65830583	1667	1667	1667	1667	0
298	20231214	142700	65830583	1667	1667	1667	1667	0
299	20231214	142600	65830583	1667	1667	1667	1667	0
300	20231214	142500	65830583	1667	1667	1667	1667	0
301	20231214	142400	65830583	1667	1667	1667	1667	1
302	20231214	142300	65828916	1665	1665	1665	1665	1
303	20231214	142200	65827251	1667	1667	1667	1667	0
304	20231214	142100	65827251	1667	1667	1667	1667	0
305	20231214	142000	65827251	1667	1667	1667	1667	0
306	20231214	141900	65827251	1667	1667	1667	1667	0
307	20231214	141800	65827251	1667	1667	1667	1667	0
308	20231214	141700	65827251	1667	1667	1667	1667	0
309	20231214	141600	65827251	1667	1667	1667	1667	0
310	20231214	141500	65827251	1667	1667	1667	1667	0
311	20231214	141400	65827251	1667	1667	1667	1667	0
312	20231214	141300	65827251	1667	1667	1667	1667	0
313	20231214	141200	65827251	1667	1667	1667	1667	0
314	20231214	141100	65827251	1667	1667	1667	1667	0
315	20231214	141000	65827251	1667	1667	1667	1667	0
316	20231214	140900	65827251	1667	1667	1667	1667	0
317	20231214	140800	65827251	1667	1667	1667	1667	0
318	20231214	140700	65827251	1667	1667	1667	1667	0
319	20231214	140600	65827251	1667	1667	1667	1667	0
320	20231214	140500	65827251	1667	1667	1667	1667	55
321	20231214	140400	65735566	1667	1667	1667	1667	0
322	20231214	140300	65735566	1667	1667	1667	1667	0
323	20231214	140200	65735566	1667	1667	1667	1667	0
324	20231214	140100	65735566	1667	1667	1667	1667	0
325	20231214	140000	65735566	1667	1667	1667	1667	0
326	20231214	135900	65735566	1667	1667	1667	1667	0
327	20231214	135800	65735566	1667	1667	1667	1667	0
328	20231214	135700	65735566	1667	1666	1667	1666	672
329	20231214	135600	64615893	1666	1666	1666	1665	915
330	20231214	135500	63092115	1667	1667	1667	1667	0
331	20231214	135400	63092115	1667	1667	1667	1667	0
332	20231214	135300	63092115	1667	1667	1667	1667	0
333	20231214	135200	63092115	1667	1667	1667	1667	0
334	20231214	135100	63092115	1667	1667	1667	1667	0
335	20231214	135000	63092115	1667	1667	1667	1667	0
336	20231214	134900	63092115	1667	1667	1667	1667	0
337	20231214	134800	63092115	1667	1667	1667	1667	0
338	20231214	134700	63092115	1667	1667	1667	1667	0
339	20231214	134600	63092115	1667	1667	1667	1667	0
340	20231214	134500	63092115	1667	1667	1667	1667	0
341	20231214	134400	63092115	1667	1667	1667	1667	0
342	20231214	134300	63092115	1667	1667	1667	1667	0
343	20231214	134200	63092115	1667	1667	1667	1667	0
344	20231214	134100	63092115	1667	1667	1667	1667	0
345	20231214	134000	63092115	1667	1667	1667	1667	0
346	20231214	133900	63092115	1667	1667	1667	1667	0
347	20231214	133800	63092115	1667	1667	1667	1667	0
348	20231214	133700	63092115	1667	1667	1667	1667	0
349	20231214	133600	63092115	1667	1667	1667	1667	0
350	20231214	133500	63092115	1667	1667	1667	1667	0
351	20231214	133400	63092115	1667	1667	1667	1667	0
352	20231214	133300	63092115	1667	1667	1667	1667	0
353	20231214	133200	63092115	1667	1667	1667	1667	0
354	20231214	133100	63092115	1667	1667	1667	1667	3
355	20231214	133000	63087114	1667	1667	1667	1667	0
356	20231214	132900	63087114	1667	1667	1667	1667	0
357	20231214	132800	63087114	1667	1667	1667	1667	0
358	20231214	132700	63087114	1667	1667	1667	1667	0
359	20231214	132600	63087114	1667	1666	1667	1666	1003
360	20231214	132500	61415115	1667	1667	1667	1667	0
361	20231214	132400	61415115	1667	1667	1667	1667	13
362	20231214	132300	61393444	1667	1667	1667	1667	11
363	20231214	132200	61375107	1667	1666	1667	1665	432
364	20231214	132100	60655628	1668	1668	1668	1668	0
365	20231214	132000	60655628	1668	1668	1668	1668	0
366	20231214	131900	60655628	1668	1668	1668	1668	0
367	20231214	131800	60655628	1668	1668	1668	1668	0
368	20231214	131700	60655628	1668	1668	1668	1668	0
369	20231214	131600	60655628	1668	1668	1668	1668	0
370	20231214	131500	60655628	1668	1668	1668	1668	0
371	20231214	131400	60655628	1668	1668	1668	1668	0
372	20231214	131300	60655628	1668	1668	1668	1668	0
373	20231214	131200	60655628	1668	1668	1668	1668	0
374	20231214	131100	60655628	1668	1666	1668	1666	7
375	20231214	131000	60643962	1667	1667	1667	1667	0
376	20231214	130900	60643962	1667	1667	1667	1667	0
377	20231214	130800	60643962	1667	1667	1667	1667	0
378	20231214	130700	60643962	1667	1667	1667	1667	0
379	20231214	130600	60643962	1667	1667	1667	1667	70
380	20231214	130500	60527272	1668	1668	1668	1668	480
381	20231214	130400	59726632	1668	1668	1668	1668	0
382	20231214	130300	59726632	1668	1668	1668	1668	0
383	20231214	130200	59726632	1668	1668	1668	1668	0
384	20231214	130100	59726632	1668	1668	1668	1668	0
385	20231214	130000	59726632	1668	1668	1668	1668	0
386	20231214	125900	59726632	1668	1668	1668	1668	0
387	20231214	125800	59726632	1668	1668	1668	1668	0
388	20231214	125700	59726632	1668	1668	1668	1668	0
389	20231214	125600	59726632	1668	1668	1668	1668	0
390	20231214	125500	59726632	1668	1668	1668	1668	0
391	20231214	125400	59726632	1668	1668	1668	1668	0
392	20231214	125300	59726632	1668	1668	1668	1668	0
393	20231214	125200	59726632	1668	1668	1668	1668	0
394	20231214	125100	59726632	1668	1668	1668	1668	0
395	20231214	125000	59726632	1668	1668	1668	1668	0
396	20231214	124900	59726632	1668	1668	1668	1668	0
397	20231214	124800	59726632	1668	1668	1668	1668	0
398	20231214	124700	59726632	1668	1668	1668	1668	0
399	20231214	124600	59726632	1668	1668	1668	1668	0
400	20231214	124500	59726632	1668	1668	1668	1668	0
401	20231214	124400	59726632	1668	1668	1668	1668	0
402	20231214	124300	59726632	1668	1668	1668	1668	0
403	20231214	124200	59726632	1668	1668	1668	1668	0
404	20231214	124100	59726632	1668	1668	1668	1668	0
405	20231214	124000	59726632	1668	1668	1668	1668	0
406	20231214	123900	59726632	1668	1668	1668	1668	0
407	20231214	123800	59726632	1668	1668	1668	1668	0
408	20231214	123700	59726632	1668	1668	1668	1668	0
409	20231214	123600	59726632	1668	1668	1668	1668	0
410	20231214	123500	59726632	1668	1668	1668	1668	0
411	20231214	123400	59726632	1668	1668	1668	1668	0
412	20231214	123300	59726632	1668	1668	1668	1668	0
413	20231214	123200	59726632	1668	1668	1668	1668	0
414	20231214	123100	59726632	1668	1668	1668	1668	0
415	20231214	123000	59726632	1668	1668	1668	1668	0
416	20231214	122900	59726632	1668	1668	1668	1668	0
417	20231214	122800	59726632	1668	1663	1668	1663	188
418	20231214	122700	59413978	1668	1668	1668	1668	0
419	20231214	122600	59413978	1668	1668	1668	1668	0
420	20231214	122500	59413978	1668	1668	1668	1668	0
421	20231214	122400	59413978	1668	1668	1668	1668	0
422	20231214	122300	59413978	1668	1668	1668	1668	0
423	20231214	122200	59413978	1668	1668	1668	1668	0
424	20231214	122100	59413978	1668	1668	1668	1668	0
425	20231214	122000	59413978	1668	1668	1668	1668	0
426	20231214	121900	59413978	1668	1668	1668	1668	0
427	20231214	121800	59413978	1668	1668	1668	1668	0
428	20231214	121700	59413978	1668	1668	1668	1668	2
429	20231214	121600	59410642	1664	1664	1664	1664	0
430	20231214	121500	59410642	1664	1664	1664	1664	0
431	20231214	121400	59410642	1664	1664	1664	1664	0
432	20231214	121300	59410642	1664	1664	1664	1664	0
433	20231214	121200	59410642	1664	1664	1664	1664	0
434	20231214	121100	59410642	1664	1664	1664	1664	0
435	20231214	121000	59410642	1664	1664	1664	1664	0
436	20231214	120900	59410642	1664	1664	1668	1664	373
437	20231214	120800	58789962	1668	1668	1668	1668	0
438	20231214	120700	58789962	1668	1664	1668	1664	255
439	20231214	120600	58365634	1668	1668	1668	1668	0
440	20231214	120500	58365634	1668	1668	1668	1668	0
441	20231214	120400	58365634	1668	1668	1668	1668	0
442	20231214	120300	58365634	1668	1668	1668	1668	0
443	20231214	120200	58365634	1668	1668	1668	1668	0
444	20231214	120100	58365634	1668	1668	1668	1668	0
445	20231214	120000	58365634	1668	1668	1668	1668	0
446	20231214	115900	58365634	1668	1668	1668	1668	0
447	20231214	115800	58365634	1668	1668	1668	1668	0
448	20231214	115700	58365634	1668	1668	1668	1668	0
449	20231214	115600	58365634	1668	1668	1668	1668	0
450	20231214	115500	58365634	1668	1668	1668	1668	0
451	20231214	115400	58365634	1668	1668	1668	1668	0
452	20231214	115300	58365634	1668	1668	1668	1668	0
453	20231214	115200	58365634	1668	1668	1668	1668	0
454	20231214	115100	58365634	1668	1668	1668	1668	0
455	20231214	115000	58365634	1668	1668	1668	1668	3
456	20231214	114900	58360630	1668	1669	1669	1668	52
457	20231214	114800	58273893	1668	1668	1668	1668	5
458	20231214	114700	58265553	1668	1668	1668	1668	0
459	20231214	114600	58265553	1668	1668	1668	1668	0
460	20231214	114500	58265553	1668	1668	1668	1668	0
461	20231214	114400	58265553	1668	1668	1668	1668	0
462	20231214	114300	58265553	1668	1668	1668	1668	1
463	20231214	114200	58263885	1669	1669	1669	1669	0
464	20231214	114100	58263885	1669	1669	1669	1669	0
465	20231214	114000	58263885	1669	1669	1669	1669	0
466	20231214	113900	58263885	1669	1669	1669	1669	0
467	20231214	113800	58263885	1669	1669	1669	1669	0
468	20231214	113700	58263885	1669	1669	1669	1669	0
469	20231214	113600	58263885	1669	1669	1669	1669	0
470	20231214	113500	58263885	1669	1669	1669	1669	2
471	20231214	113400	58260547	1664	1669	1669	1664	16
472	20231214	113300	58233883	1669	1669	1669	1669	0
473	20231214	113200	58233883	1669	1669	1669	1669	0
474	20231214	113100	58233883	1669	1669	1669	1669	200
475	20231214	113000	57900083	1669	1669	1669	1669	0
476	20231214	112900	57900083	1669	1669	1669	1669	26
477	20231214	112800	57856689	1664	1664	1664	1664	0
478	20231214	112700	57856689	1664	1664	1664	1664	0
479	20231214	112600	57856689	1664	1664	1664	1664	26
480	20231214	112500	57813425	1664	1664	1664	1664	12
481	20231214	112400	57793457	1669	1669	1669	1669	300
482	20231214	112300	57292757	1669	1669	1669	1669	11
483	20231214	112200	57274398	1669	1664	1669	1664	432
484	20231214	112100	56555545	1669	1669	1669	1669	0
485	20231214	112000	56555545	1669	1669	1669	1669	0
486	20231214	111900	56555545	1669	1669	1669	1669	0
487	20231214	111800	56555545	1669	1669	1669	1669	0
488	20231214	111700	56555545	1669	1669	1669	1669	0
489	20231214	111600	56555545	1669	1669	1669	1669	0
490	20231214	111500	56555545	1669	1669	1669	1669	0
491	20231214	111400	56555545	1669	1669	1669	1669	0
492	20231214	111300	56555545	1669	1669	1669	1669	1
493	20231214	111200	56553876	1669	1669	1669	1669	0
494	20231214	111100	56553876	1669	1669	1669	1669	0
495	20231214	111000	56553876	1669	1669	1669	1669	0
496	20231214	110900	56553876	1669	1669	1669	1669	0
497	20231214	110800	56553876	1669	1669	1669	1669	0
498	20231214	110700	56553876	1669	1669	1669	1669	0
499	20231214	110600	56553876	1669	1669	1669	1669	0
500	20231214	110500	56553876	1669	1669	1669	1669	0
501	20231214	110400	56553876	1669	1669	1669	1669	0
502	20231214	110300	56553876	1669	1669	1669	1669	3
503	20231214	110200	56548869	1669	1669	1669	1669	0
504	20231214	110100	56548869	1669	1669	1669	1669	1
505	20231214	110000	56547200	1664	1666	1666	1664	22
506	20231214	105900	56510585	1666	1666	1666	1666	0
507	20231214	105800	56510585	1666	1666	1666	1666	24
508	20231214	105700	56470601	1669	1669	1669	1669	0
509	20231214	105600	56470601	1669	1669	1669	1669	1
510	20231214	105500	56468932	1669	1669	1669	1669	0
511	20231214	105400	56468932	1669	1669	1669	1669	0
512	20231214	105300	56468932	1669	1669	1669	1669	0
513	20231214	105200	56468932	1669	1669	1669	1669	0
514	20231214	105100	56468932	1669	1669	1669	1669	0
515	20231214	105000	56468932	1669	1669	1669	1669	0
516	20231214	104900	56468932	1669	1669	1669	1669	1
517	20231214	104800	56467263	1669	1669	1669	1669	0
518	20231214	104700	56467263	1669	1669	1669	1669	0
519	20231214	104600	56467263	1669	1669	1669	1669	0
520	20231214	104500	56467263	1669	1669	1669	1669	0
521	20231214	104400	56467263	1669	1669	1669	1669	0
522	20231214	104300	56467263	1669	1669	1669	1669	0
523	20231214	104200	56467263	1669	1669	1669	1669	0
524	20231214	104100	56467263	1669	1669	1669	1669	0
525	20231214	104000	56467263	1669	1669	1669	1669	0
526	20231214	103900	56467263	1669	1670	1670	1669	7
527	20231214	103800	56455579	1670	1669	1670	1669	145
528	20231214	103700	56213525	1668	1668	1668	1668	599
529	20231214	103600	55214393	1668	1668	1668	1668	0
530	20231214	103500	55214393	1668	1668	1668	1668	0
531	20231214	103400	55214393	1668	1668	1668	1668	0
532	20231214	103300	55214393	1668	1668	1668	1661	1347
533	20231214	103200	52977012	1662	1662	1662	1662	385
534	20231214	103100	52337142	1668	1668	1668	1668	1
535	20231214	103000	52335474	1662	1662	1662	1662	0
536	20231214	102900	52335474	1662	1663	1663	1662	292
537	20231214	102800	51850099	1663	1663	1663	1663	0
538	20231214	102700	51850099	1663	1663	1663	1663	0
539	20231214	102600	51850099	1663	1663	1663	1663	200
540	20231214	102500	51517499	1668	1668	1668	1668	0
541	20231214	102400	51517499	1668	1668	1668	1668	0
542	20231214	102300	51517499	1668	1668	1668	1668	0
543	20231214	102200	51517499	1668	1668	1668	1668	0
544	20231214	102100	51517499	1668	1668	1668	1668	3
545	20231214	102000	51512495	1668	1668	1668	1668	0
546	20231214	101900	51512495	1668	1668	1668	1668	0
547	20231214	101800	51512495	1668	1668	1668	1668	0
548	20231214	101700	51512495	1668	1668	1668	1668	0
549	20231214	101600	51512495	1668	1668	1668	1668	0
550	20231214	101500	51512495	1668	1668	1668	1668	1
551	20231214	101400	51510827	1662	1661	1662	1661	114
552	20231214	101300	51321459	1662	1662	1662	1662	148
553	20231214	101200	51075483	1662	1664	1664	1662	4844
554	20231214	101100	43021261	1668	1668	1668	1668	0
555	20231214	101000	43021261	1668	1668	1668	1668	2
556	20231214	100900	43017925	1668	1668	1668	1668	0
557	20231214	100800	43017925	1668	1668	1668	1668	0
558	20231214	100700	43017925	1668	1668	1668	1668	0
559	20231214	100600	43017925	1668	1668	1668	1668	0
560	20231214	100500	43017925	1668	1668	1668	1668	41
561	20231214	100400	42949537	1669	1669	1669	1669	0
562	20231214	100300	42949537	1669	1669	1669	1669	0
563	20231214	100200	42949537	1669	1669	1669	1669	0
564	20231214	100100	42949537	1669	1669	1669	1669	0
565	20231214	100000	42949537	1669	1669	1669	1669	0
566	20231214	095900	42949537	1669	1669	1669	1669	0
567	20231214	095800	42949537	1669	1669	1669	1669	1
568	20231214	095700	42947868	1670	1670	1670	1670	0
569	20231214	095600	42947868	1670	1670	1670	1670	1
570	20231214	095500	42946198	1670	1670	1670	1670	0
571	20231214	095400	42946198	1670	1670	1670	1670	0
572	20231214	095300	42946198	1670	1670	1670	1670	0
573	20231214	095200	42946198	1670	1670	1670	1670	0
574	20231214	095100	42946198	1670	1670	1670	1670	0
575	20231214	095000	42946198	1670	1670	1670	1670	0
576	20231214	094900	42946198	1670	1670	1670	1670	0
577	20231214	094800	42946198	1670	1670	1670	1670	0
578	20231214	094700	42946198	1670	1670	1670	1670	0
579	20231214	094600	42946198	1670	1670	1670	1670	0
580	20231214	094500	42946198	1670	1670	1670	1670	0
581	20231214	094400	42946198	1670	1670	1670	1670	200
582	20231214	094300	42612198	1670	1670	1670	1670	0
583	20231214	094200	42612198	1670	1670	1670	1670	0
584	20231214	094100	42612198	1670	1670	1670	1670	75
585	20231214	094000	42486948	1670	1670	1670	1670	4
586	20231214	093900	42480268	1664	1664	1664	1664	1
587	20231214	093800	42478604	1669	1669	1669	1669	26
588	20231214	093700	42435210	1669	1669	1669	1669	2
589	20231214	093600	42431872	1669	1669	1669	1669	0
590	20231214	093500	42431872	1669	1669	1669	1669	0
591	20231214	093400	42431872	1669	1666	1669	1666	707
592	20231214	093300	41252489	1671	1671	1671	1671	0
593	20231214	093200	41252489	1671	1671	1671	1671	0
594	20231214	093100	41252489	1671	1671	1671	1671	0
595	20231214	093000	41252489	1671	1671	1671	1671	0
596	20231214	092900	41252489	1671	1671	1671	1671	0
597	20231214	092800	41252489	1671	1671	1671	1671	0
598	20231214	092700	41252489	1671	1671	1671	1671	0
599	20231214	092600	41252489	1671	1671	1671	1671	0
600	20231214	092500	41252489	1671	1671	1671	1671	0
601	20231214	092400	41252489	1671	1671	1671	1671	0
602	20231214	092300	41252489	1671	1671	1671	1671	0
603	20231214	092200	41252489	1671	1671	1671	1671	0
604	20231214	092100	41252489	1671	1670	1671	1670	17
605	20231214	092000	41224098	1670	1670	1670	1670	3
606	20231214	091900	41219088	1671	1671	1671	1671	0
607	20231214	091800	41219088	1671	1671	1671	1671	0
608	20231214	091700	41219088	1671	1671	1671	1671	8
609	20231214	091600	41205720	1672	1672	1672	1672	0
610	20231214	091500	41205720	1672	1669	1672	1662	8524
611	20231214	091400	26967467	1669	1669	1669	1669	0
612	20231214	091300	26967467	1669	1669	1669	1669	0
613	20231214	091200	26967467	1669	1669	1669	1669	2
614	20231214	091100	26964129	1668	1669	1669	1668	24
615	20231214	091000	26924074	1669	1669	1669	1669	0
616	20231214	090900	26924074	1669	1668	1669	1668	12
617	20231214	090800	26904056	1669	1669	1669	1669	2
618	20231214	090700	26900718	1668	1669	1669	1668	3162
619	20231214	090600	21625340	1669	1668	1669	1668	2495
620	20231214	090500	17462383	1669	1669	1669	1669	0
621	20231214	090400	17462383	1669	1663	1669	1659	3981
622	20231214	090300	10847184	1669	1670	1670	1669	1485
623	20231214	090200	8367358	1670	1669	1673	1669	1373
624	20231214	090100	6074568	1673	1669	1673	1669	2087
625	20231214	090000	2590275	1669	1664	1669	1664	1555