KissMeData/095910/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200100	86369348	1877	1877	1877	1877	1412
3	20231206	200000	86369348	1877	1877	1877	1877	0
4	20231206	195900	86369348	1877	1877	1877	1877	0
5	20231206	195800	86369348	1877	1877	1877	1877	0
6	20231206	195700	86369348	1877	1877	1877	1877	0
7	20231206	195600	86369348	1877	1877	1877	1877	0
8	20231206	195500	86369348	1877	1877	1877	1877	0
9	20231206	195400	86369348	1877	1877	1877	1877	0
10	20231206	195300	86369348	1877	1877	1877	1877	0
11	20231206	195200	86369348	1877	1877	1877	1877	0
12	20231206	195100	86369348	1877	1877	1877	1877	0
13	20231206	195000	86369348	1877	1877	1877	1877	0
14	20231206	194900	86369348	1877	1877	1877	1877	0
15	20231206	194800	86369348	1877	1877	1877	1877	0
16	20231206	194700	86369348	1877	1877	1877	1877	0
17	20231206	194600	86369348	1877	1877	1877	1877	0
18	20231206	194500	86369348	1877	1877	1877	1877	0
19	20231206	194400	86369348	1877	1877	1877	1877	0
20	20231206	194300	86369348	1877	1877	1877	1877	0
21	20231206	194200	86369348	1877	1877	1877	1877	0
22	20231206	194100	86369348	1877	1877	1877	1877	0
23	20231206	194000	86369348	1877	1877	1877	1877	0
24	20231206	193900	86369348	1877	1877	1877	1877	0
25	20231206	193800	86369348	1877	1877	1877	1877	0
26	20231206	193700	86369348	1877	1877	1877	1877	0
27	20231206	193600	86369348	1877	1877	1877	1877	0
28	20231206	193500	86369348	1877	1877	1877	1877	0
29	20231206	193400	86369348	1877	1877	1877	1877	0
30	20231206	193300	86369348	1877	1877	1877	1877	0
31	20231206	193200	86369348	1877	1877	1877	1877	0
32	20231206	193100	86369348	1877	1877	1877	1877	1412
33	20231206	193000	86369348	1877	1877	1877	1877	0
34	20231206	192900	86369348	1877	1877	1877	1877	0
35	20231206	192800	86369348	1877	1877	1877	1877	0
36	20231206	192700	86369348	1877	1877	1877	1877	0
37	20231206	192600	86369348	1877	1877	1877	1877	0
38	20231206	192500	86369348	1877	1877	1877	1877	0
39	20231206	192400	86369348	1877	1877	1877	1877	0
40	20231206	192300	86369348	1877	1877	1877	1877	0
41	20231206	192200	86369348	1877	1877	1877	1877	0
42	20231206	192100	86369348	1877	1877	1877	1877	0
43	20231206	192000	86369348	1877	1877	1877	1877	0
44	20231206	191900	86369348	1877	1877	1877	1877	0
45	20231206	191800	86369348	1877	1877	1877	1877	0
46	20231206	191700	86369348	1877	1877	1877	1877	0
47	20231206	191600	86369348	1877	1877	1877	1877	0
48	20231206	191500	86369348	1877	1877	1877	1877	0
49	20231206	191400	86369348	1877	1877	1877	1877	0
50	20231206	191300	86369348	1877	1877	1877	1877	0
51	20231206	191200	86369348	1877	1877	1877	1877	0
52	20231206	191100	86369348	1877	1877	1877	1877	0
53	20231206	191000	86369348	1877	1877	1877	1877	0
54	20231206	190900	86369348	1877	1877	1877	1877	0
55	20231206	190800	86369348	1877	1877	1877	1877	0
56	20231206	190700	86369348	1877	1877	1877	1877	0
57	20231206	190600	86369348	1877	1877	1877	1877	0
58	20231206	190500	86369348	1877	1877	1877	1877	0
59	20231206	190400	86369348	1877	1877	1877	1877	0
60	20231206	190300	86369348	1877	1877	1877	1877	0
61	20231206	190200	86369348	1877	1877	1877	1877	0
62	20231206	190100	86369348	1877	1877	1877	1877	1412
63	20231206	190000	86369348	1877	1877	1877	1877	0
64	20231206	185900	86369348	1877	1877	1877	1877	0
65	20231206	185800	86369348	1877	1877	1877	1877	0
66	20231206	185700	86369348	1877	1877	1877	1877	0
67	20231206	185600	86369348	1877	1877	1877	1877	0
68	20231206	185500	86369348	1877	1877	1877	1877	0
69	20231206	185400	86369348	1877	1877	1877	1877	0
70	20231206	185300	86369348	1877	1877	1877	1877	0
71	20231206	185200	86369348	1877	1877	1877	1877	0
72	20231206	185100	86369348	1877	1877	1877	1877	0
73	20231206	185000	86369348	1877	1877	1877	1877	0
74	20231206	184900	86369348	1877	1877	1877	1877	0
75	20231206	184800	86369348	1877	1877	1877	1877	0
76	20231206	184700	86369348	1877	1877	1877	1877	0
77	20231206	184600	86369348	1877	1877	1877	1877	0
78	20231206	184500	86369348	1877	1877	1877	1877	0
79	20231206	184400	86369348	1877	1877	1877	1877	0
80	20231206	184300	86369348	1877	1877	1877	1877	0
81	20231206	184200	86369348	1877	1877	1877	1877	0
82	20231206	184100	86369348	1877	1877	1877	1877	0
83	20231206	184000	86369348	1877	1877	1877	1877	0
84	20231206	183900	86369348	1877	1877	1877	1877	0
85	20231206	183800	86369348	1877	1877	1877	1877	0
86	20231206	183700	86369348	1877	1877	1877	1877	0
87	20231206	183600	86369348	1877	1877	1877	1877	0
88	20231206	183500	86369348	1877	1877	1877	1877	0
89	20231206	183400	86369348	1877	1877	1877	1877	0
90	20231206	183300	86369348	1877	1877	1877	1877	0
91	20231206	183200	86369348	1877	1877	1877	1877	0
92	20231206	183100	86369348	1877	1877	1877	1877	1412
93	20231206	183000	86369348	1877	1877	1877	1877	0
94	20231206	182900	86369348	1877	1877	1877	1877	0
95	20231206	182800	86369348	1877	1877	1877	1877	0
96	20231206	182700	86369348	1877	1877	1877	1877	0
97	20231206	182600	86369348	1877	1877	1877	1877	0
98	20231206	182500	86369348	1877	1877	1877	1877	0
99	20231206	182400	86369348	1877	1877	1877	1877	0
100	20231206	182300	86369348	1877	1877	1877	1877	0
101	20231206	182200	86369348	1877	1877	1877	1877	0
102	20231206	182100	86369348	1877	1877	1877	1877	0
103	20231206	182000	86369348	1877	1877	1877	1877	0
104	20231206	181900	86369348	1877	1877	1877	1877	0
105	20231206	181800	86369348	1877	1877	1877	1877	0
106	20231206	181700	86369348	1877	1877	1877	1877	0
107	20231206	181600	86369348	1877	1877	1877	1877	0
108	20231206	181500	86369348	1877	1877	1877	1877	0
109	20231206	181400	86369348	1877	1877	1877	1877	0
110	20231206	181300	86369348	1877	1877	1877	1877	0
111	20231206	181200	86369348	1877	1877	1877	1877	0
112	20231206	181100	86369348	1877	1877	1877	1877	0
113	20231206	181000	86369348	1877	1877	1877	1877	0
114	20231206	180900	86369348	1877	1877	1877	1877	0
115	20231206	180800	86369348	1877	1877	1877	1877	0
116	20231206	180700	86369348	1877	1877	1877	1877	0
117	20231206	180600	86369348	1877	1877	1877	1877	0
118	20231206	180500	86369348	1877	1877	1877	1877	0
119	20231206	180400	86369348	1877	1877	1877	1877	0
120	20231206	180300	86369348	1877	1877	1877	1877	0
121	20231206	180200	86369348	1877	1877	1877	1877	0
122	20231206	180100	86369348	1877	1877	1877	1877	1412
123	20231206	180000	86369348	1877	1877	1877	1877	0
124	20231206	175900	86369348	1877	1877	1877	1877	0
125	20231206	175800	86369348	1877	1877	1877	1877	0
126	20231206	175700	86369348	1877	1877	1877	1877	0
127	20231206	175600	86369348	1877	1877	1877	1877	0
128	20231206	175500	86369348	1877	1877	1877	1877	0
129	20231206	175400	86369348	1877	1877	1877	1877	0
130	20231206	175300	86369348	1877	1877	1877	1877	0
131	20231206	175200	86369348	1877	1877	1877	1877	0
132	20231206	175100	86369348	1877	1877	1877	1877	0
133	20231206	175000	86369348	1877	1877	1877	1877	0
134	20231206	174900	86369348	1877	1877	1877	1877	0
135	20231206	174800	86369348	1877	1877	1877	1877	0
136	20231206	174700	86369348	1877	1877	1877	1877	0
137	20231206	174600	86369348	1877	1877	1877	1877	0
138	20231206	174500	86369348	1877	1877	1877	1877	0
139	20231206	174400	86369348	1877	1877	1877	1877	0
140	20231206	174300	86369348	1877	1877	1877	1877	0
141	20231206	174200	86369348	1877	1877	1877	1877	0
142	20231206	174100	86369348	1877	1877	1877	1877	0
143	20231206	174000	86369348	1877	1877	1877	1877	0
144	20231206	173900	86369348	1877	1877	1877	1877	0
145	20231206	173800	86369348	1877	1877	1877	1877	0
146	20231206	173700	86369348	1877	1877	1877	1877	0
147	20231206	173600	86369348	1877	1877	1877	1877	0
148	20231206	173500	86369348	1877	1877	1877	1877	0
149	20231206	173400	86369348	1877	1877	1877	1877	0
150	20231206	173300	86369348	1877	1877	1877	1877	0
151	20231206	173200	86369348	1877	1877	1877	1877	0
152	20231206	173100	86369348	1877	1877	1877	1877	1412
153	20231206	173000	86369348	1877	1877	1877	1877	0
154	20231206	172900	86369348	1877	1877	1877	1877	0
155	20231206	172800	86369348	1877	1877	1877	1877	0
156	20231206	172700	86369348	1877	1877	1877	1877	0
157	20231206	172600	86369348	1877	1877	1877	1877	0
158	20231206	172500	86369348	1877	1877	1877	1877	0
159	20231206	172400	86369348	1877	1877	1877	1877	0
160	20231206	172300	86369348	1877	1877	1877	1877	0
161	20231206	172200	86369348	1877	1877	1877	1877	0
162	20231206	172100	86369348	1877	1877	1877	1877	0
163	20231206	172000	86369348	1877	1877	1877	1877	0
164	20231206	171900	86369348	1877	1877	1877	1877	0
165	20231206	171800	86369348	1877	1877	1877	1877	0
166	20231206	171700	86369348	1877	1877	1877	1877	0
167	20231206	171600	86369348	1877	1877	1877	1877	0
168	20231206	171500	86369348	1877	1877	1877	1877	0
169	20231206	171400	86369348	1877	1877	1877	1877	0
170	20231206	171300	86369348	1877	1877	1877	1877	0
171	20231206	171200	86369348	1877	1877	1877	1877	0
172	20231206	171100	86369348	1877	1877	1877	1877	0
173	20231206	171000	86369348	1877	1877	1877	1877	0
174	20231206	170900	86369348	1877	1877	1877	1877	0
175	20231206	170800	86369348	1877	1877	1877	1877	0
176	20231206	170700	86369348	1877	1877	1877	1877	0
177	20231206	170600	86369348	1877	1877	1877	1877	0
178	20231206	170500	86369348	1877	1877	1877	1877	0
179	20231206	170400	86369348	1877	1877	1877	1877	0
180	20231206	170300	86369348	1877	1877	1877	1877	0
181	20231206	170200	86369348	1877	1877	1877	1877	0
182	20231206	170100	86369348	1877	1877	1877	1877	1412
183	20231206	170000	86369348	1877	1877	1877	1877	0
184	20231206	165900	86369348	1877	1877	1877	1877	0
185	20231206	165800	86369348	1877	1877	1877	1877	0
186	20231206	165700	86369348	1877	1877	1877	1877	0
187	20231206	165600	86369348	1877	1877	1877	1877	0
188	20231206	165500	86369348	1877	1877	1877	1877	0
189	20231206	165400	86369348	1877	1877	1877	1877	0
190	20231206	165300	86369348	1877	1877	1877	1877	0
191	20231206	165200	86369348	1877	1877	1877	1877	0
192	20231206	165100	86369348	1877	1877	1877	1877	0
193	20231206	165000	86369348	1877	1877	1877	1877	0
194	20231206	164900	86369348	1877	1877	1877	1877	0
195	20231206	164800	86369348	1877	1877	1877	1877	0
196	20231206	164700	86369348	1877	1877	1877	1877	0
197	20231206	164600	86369348	1877	1877	1877	1877	0
198	20231206	164500	86369348	1877	1877	1877	1877	0
199	20231206	164400	86369348	1877	1877	1877	1877	0
200	20231206	164300	86369348	1877	1877	1877	1877	0
201	20231206	164200	86369348	1877	1877	1877	1877	0
202	20231206	164100	86369348	1877	1877	1877	1877	0
203	20231206	164000	86369348	1877	1877	1877	1877	0
204	20231206	163900	86369348	1877	1877	1877	1877	0
205	20231206	163800	86369348	1877	1877	1877	1877	0
206	20231206	163700	86369348	1877	1877	1877	1877	0
207	20231206	163600	86369348	1877	1877	1877	1877	0
208	20231206	163500	86369348	1877	1877	1877	1877	0
209	20231206	163400	86369348	1877	1877	1877	1877	0
210	20231206	163300	86369348	1877	1877	1877	1877	0
211	20231206	163200	86369348	1877	1877	1877	1877	0
212	20231206	163100	86369348	1877	1877	1877	1877	1412
213	20231206	163000	86369348	1877	1877	1877	1877	0
214	20231206	162900	86369348	1877	1877	1877	1877	0
215	20231206	162800	86369348	1877	1877	1877	1877	0
216	20231206	162700	86369348	1877	1877	1877	1877	0
217	20231206	162600	86369348	1877	1877	1877	1877	0
218	20231206	162500	86369348	1877	1877	1877	1877	0
219	20231206	162400	86369348	1877	1877	1877	1877	0
220	20231206	162300	86369348	1877	1877	1877	1877	0
221	20231206	162200	86369348	1877	1877	1877	1877	0
222	20231206	162100	86369348	1877	1877	1877	1877	0
223	20231206	162000	86369348	1877	1877	1877	1877	0
224	20231206	161900	86369348	1877	1877	1877	1877	0
225	20231206	161800	86369348	1877	1877	1877	1877	0
226	20231206	161700	86369348	1877	1877	1877	1877	0
227	20231206	161600	86369348	1877	1877	1877	1877	0
228	20231206	161500	86369348	1877	1877	1877	1877	0
229	20231206	161400	86369348	1877	1877	1877	1877	0
230	20231206	161300	86369348	1877	1877	1877	1877	0
231	20231206	161200	86369348	1877	1877	1877	1877	0
232	20231206	161100	86369348	1877	1877	1877	1877	0
233	20231206	161000	86369348	1877	1877	1877	1877	0
234	20231206	160900	86369348	1877	1877	1877	1877	0
235	20231206	160800	86369348	1877	1877	1877	1877	0
236	20231206	160700	86369348	1877	1877	1877	1877	0
237	20231206	160600	86369348	1877	1877	1877	1877	0
238	20231206	160500	86369348	1877	1877	1877	1877	0
239	20231206	160400	86369348	1877	1877	1877	1877	0
240	20231206	160300	86369348	1877	1877	1877	1877	0
241	20231206	160200	86369348	1877	1877	1877	1877	0
242	20231206	160100	86369348	1877	1877	1877	1877	1412
243	20231206	160000	86369348	1877	1877	1877	1877	0
244	20231206	155900	86369348	1877	1877	1877	1877	0
245	20231206	155800	86369348	1877	1877	1877	1877	0
246	20231206	155700	86369348	1877	1877	1877	1877	0
247	20231206	155600	86369348	1877	1877	1877	1877	0
248	20231206	155500	86369348	1877	1877	1877	1877	0
249	20231206	155400	86369348	1877	1877	1877	1877	0
250	20231206	155300	86369348	1877	1877	1877	1877	0
251	20231206	155200	86369348	1877	1877	1877	1877	0
252	20231206	155100	86369348	1877	1877	1877	1877	0
253	20231206	155000	86369348	1877	1877	1877	1877	0
254	20231206	154900	86369348	1877	1877	1877	1877	0
255	20231206	154800	86369348	1877	1877	1877	1877	0
256	20231206	154700	86369348	1877	1877	1877	1877	0
257	20231206	154600	86369348	1877	1877	1877	1877	0
258	20231206	154500	86369348	1877	1877	1877	1877	0
259	20231206	154400	86369348	1877	1877	1877	1877	0
260	20231206	154300	86369348	1877	1877	1877	1877	0
261	20231206	154200	86369348	1877	1877	1877	1877	0
262	20231206	154100	86369348	1877	1877	1877	1877	0
263	20231206	154000	86369348	1877	1877	1877	1877	0
264	20231206	153900	86369348	1877	1877	1877	1877	0
265	20231206	153800	86369348	1877	1877	1877	1877	0
266	20231206	153700	86369348	1877	1877	1877	1877	0
267	20231206	153600	86369348	1877	1877	1877	1877	0
268	20231206	153500	86369348	1877	1877	1877	1877	0
269	20231206	153400	86369348	1877	1877	1877	1877	0
270	20231206	153300	86369348	1877	1877	1877	1877	0
271	20231206	153200	86369348	1877	1877	1877	1877	0
272	20231206	153100	86369348	1877	1877	1877	1877	1412
273	20231206	153000	86369348	1877	1877	1877	1877	1412
274	20231206	152900	83719024	1887	1887	1887	1887	0
275	20231206	152800	83719024	1887	1887	1887	1887	0
276	20231206	152700	83719024	1887	1887	1887	1887	0
277	20231206	152600	83719024	1887	1887	1887	1887	0
278	20231206	152500	83719024	1887	1887	1887	1887	0
279	20231206	152400	83719024	1887	1887	1887	1887	0
280	20231206	152300	83719024	1887	1887	1887	1887	0
281	20231206	152200	83719024	1887	1887	1887	1887	0
282	20231206	152100	83719024	1887	1887	1887	1887	0
283	20231206	152000	83719024	1887	1887	1887	1887	0
284	20231206	151900	83719024	1887	1887	1887	1887	0
285	20231206	151800	83719024	1887	1885	1887	1882	516
286	20231206	151700	82747892	1887	1886	1887	1886	361
287	20231206	151600	82067045	1886	1886	1886	1886	0
288	20231206	151500	82067045	1886	1886	1886	1886	0
289	20231206	151400	82067045	1886	1886	1886	1886	0
290	20231206	151300	82067045	1886	1886	1886	1886	0
291	20231206	151200	82067045	1886	1885	1886	1882	538
292	20231206	151100	81054306	1886	1886	1886	1886	332
293	20231206	151000	80428154	1886	1886	1886	1886	5
294	20231206	150900	80418724	1886	1882	1886	1882	355
295	20231206	150800	79750594	1885	1882	1885	1882	1592
296	20231206	150700	76754447	1885	1884	1885	1883	3
297	20231206	150600	76748795	1885	1884	1885	1882	401
298	20231206	150500	75994069	1885	1885	1885	1885	0
299	20231206	150400	75994069	1885	1885	1885	1885	0
300	20231206	150300	75994069	1885	1885	1885	1885	210
301	20231206	150200	75598219	1885	1885	1885	1885	1093
302	20231206	150100	73537914	1885	1885	1885	1885	0
303	20231206	150000	73537914	1885	1885	1885	1885	0
304	20231206	145900	73537914	1885	1885	1885	1885	0
305	20231206	145800	73537914	1885	1885	1885	1885	0
306	20231206	145700	73537914	1885	1885	1885	1885	0
307	20231206	145600	73537914	1885	1885	1885	1885	0
308	20231206	145500	73537914	1885	1885	1885	1885	0
309	20231206	145400	73537914	1885	1885	1885	1885	0
310	20231206	145300	73537914	1885	1885	1885	1885	0
311	20231206	145200	73537914	1885	1885	1885	1885	2
312	20231206	145100	73534144	1886	1886	1886	1886	1
313	20231206	145000	73532258	1886	1886	1886	1886	0
314	20231206	144900	73532258	1886	1886	1886	1886	0
315	20231206	144800	73532258	1886	1886	1886	1886	0
316	20231206	144700	73532258	1886	1886	1886	1886	0
317	20231206	144600	73532258	1886	1886	1886	1886	3
318	20231206	144500	73526600	1886	1886	1886	1886	0
319	20231206	144400	73526600	1886	1886	1886	1886	2
320	20231206	144300	73522828	1887	1887	1887	1887	0
321	20231206	144200	73522828	1887	1886	1887	1882	1501
322	20231206	144100	70697742	1887	1887	1887	1887	0
323	20231206	144000	70697742	1887	1887	1887	1887	0
324	20231206	143900	70697742	1887	1887	1887	1887	4
325	20231206	143800	70690194	1887	1887	1887	1887	0
326	20231206	143700	70690194	1887	1887	1887	1887	0
327	20231206	143600	70690194	1887	1883	1887	1883	850
328	20231206	143500	69089640	1884	1886	1886	1884	289
329	20231206	143400	68545157	1887	1887	1887	1887	0
330	20231206	143300	68545157	1887	1886	1887	1884	203
331	20231206	143200	68162689	1887	1887	1887	1887	0
332	20231206	143100	68162689	1887	1887	1887	1887	0
333	20231206	143000	68162689	1887	1886	1887	1886	172
334	20231206	142900	67838296	1884	1885	1885	1884	300
335	20231206	142800	67273089	1886	1886	1886	1886	0
336	20231206	142700	67273089	1886	1886	1886	1886	12
337	20231206	142600	67250457	1887	1887	1887	1887	0
338	20231206	142500	67250457	1887	1887	1887	1887	0
339	20231206	142400	67250457	1887	1887	1887	1887	0
340	20231206	142300	67250457	1887	1887	1887	1887	0
341	20231206	142200	67250457	1887	1887	1887	1887	0
342	20231206	142100	67250457	1887	1887	1887	1887	0
343	20231206	142000	67250457	1887	1887	1887	1887	0
344	20231206	141900	67250457	1887	1887	1887	1887	0
345	20231206	141800	67250457	1887	1886	1887	1886	309
346	20231206	141700	66667681	1887	1887	1887	1887	0
347	20231206	141600	66667681	1887	1886	1887	1886	9
348	20231206	141500	66650706	1885	1885	1886	1885	8168
349	20231206	141400	51245975	1886	1886	1886	1886	0
350	20231206	141300	51245975	1886	1886	1886	1886	0
351	20231206	141200	51245975	1886	1886	1886	1886	0
352	20231206	141100	51245975	1886	1886	1886	1886	0
353	20231206	141000	51245975	1886	1886	1886	1886	0
354	20231206	140900	51245975	1886	1885	1886	1885	4
355	20231206	140800	51238434	1886	1886	1886	1886	0
356	20231206	140700	51238434	1886	1886	1886	1886	0
357	20231206	140600	51238434	1886	1885	1886	1885	16
358	20231206	140500	51208261	1886	1886	1886	1886	0
359	20231206	140400	51208261	1886	1886	1886	1886	0
360	20231206	140300	51208261	1886	1886	1886	1886	0
361	20231206	140200	51208261	1886	1886	1886	1886	0
362	20231206	140100	51208261	1886	1886	1886	1886	402
363	20231206	140000	50450089	1886	1886	1886	1885	601
364	20231206	135900	49316604	1886	1886	1886	1886	0
365	20231206	135800	49316604	1886	1886	1886	1886	1
366	20231206	135700	49314718	1885	1885	1885	1885	0
367	20231206	135600	49314718	1885	1885	1885	1885	0
368	20231206	135500	49314718	1885	1885	1885	1885	0
369	20231206	135400	49314718	1885	1885	1885	1885	0
370	20231206	135300	49314718	1885	1885	1885	1885	3
371	20231206	135200	49309063	1886	1886	1886	1886	0
372	20231206	135100	49309063	1886	1886	1886	1886	0
373	20231206	135000	49309063	1886	1886	1886	1886	0
374	20231206	134900	49309063	1886	1886	1886	1886	0
375	20231206	134800	49309063	1886	1886	1886	1886	0
376	20231206	134700	49309063	1886	1886	1886	1886	1
377	20231206	134600	49307177	1884	1884	1884	1884	0
378	20231206	134500	49307177	1884	1884	1884	1884	0
379	20231206	134400	49307177	1884	1885	1885	1884	125
380	20231206	134300	49071555	1884	1885	1885	1884	4
381	20231206	134200	49064017	1885	1885	1885	1885	3
382	20231206	134100	49058362	1885	1886	1886	1885	32
383	20231206	134000	48998013	1887	1886	1887	1886	17
384	20231206	133900	48965937	1887	1887	1887	1887	0
385	20231206	133800	48965937	1887	1887	1887	1887	0
386	20231206	133700	48965937	1887	1887	1887	1887	0
387	20231206	133600	48965937	1887	1887	1887	1887	0
388	20231206	133500	48965937	1887	1887	1887	1887	0
389	20231206	133400	48965937	1887	1887	1887	1887	0
390	20231206	133300	48965937	1887	1887	1887	1887	0
391	20231206	133200	48965937	1887	1887	1887	1887	0
392	20231206	133100	48965937	1887	1887	1887	1887	0
393	20231206	133000	48965937	1887	1887	1887	1887	0
394	20231206	132900	48965937	1887	1887	1887	1887	0
395	20231206	132800	48965937	1887	1887	1887	1887	0
396	20231206	132700	48965937	1887	1887	1887	1887	0
397	20231206	132600	48965937	1887	1887	1887	1887	0
398	20231206	132500	48965937	1887	1887	1887	1887	0
399	20231206	132400	48965937	1887	1887	1887	1887	0
400	20231206	132300	48965937	1887	1887	1887	1887	0
401	20231206	132200	48965937	1887	1887	1887	1887	0
402	20231206	132100	48965937	1887	1887	1887	1887	20
403	20231206	132000	48928197	1887	1887	1887	1887	0
404	20231206	131900	48928197	1887	1887	1887	1887	0
405	20231206	131800	48928197	1887	1887	1887	1887	0
406	20231206	131700	48928197	1887	1887	1887	1887	0
407	20231206	131600	48928197	1887	1887	1887	1887	0
408	20231206	131500	48928197	1887	1887	1887	1887	0
409	20231206	131400	48928197	1887	1887	1887	1887	0
410	20231206	131300	48928197	1887	1887	1887	1887	0
411	20231206	131200	48928197	1887	1887	1887	1887	0
412	20231206	131100	48928197	1887	1887	1887	1887	0
413	20231206	131000	48928197	1887	1887	1887	1887	0
414	20231206	130900	48928197	1887	1887	1887	1887	0
415	20231206	130800	48928197	1887	1887	1887	1887	0
416	20231206	130700	48928197	1887	1887	1887	1887	168
417	20231206	130600	48611181	1887	1887	1887	1887	5
418	20231206	130500	48601746	1887	1887	1887	1887	0
419	20231206	130400	48601746	1887	1887	1887	1887	0
420	20231206	130300	48601746	1887	1887	1887	1887	0
421	20231206	130200	48601746	1887	1887	1887	1887	1
422	20231206	130100	48599859	1886	1886	1886	1886	0
423	20231206	130000	48599859	1886	1886	1886	1886	2
424	20231206	125900	48596087	1887	1887	1887	1886	13
425	20231206	125800	48571565	1885	1885	1885	1885	0
426	20231206	125700	48571565	1885	1885	1885	1885	0
427	20231206	125600	48571565	1885	1885	1885	1885	440
428	20231206	125500	47742165	1885	1885	1885	1885	0
429	20231206	125400	47742165	1885	1885	1885	1885	0
430	20231206	125300	47742165	1885	1885	1885	1885	0
431	20231206	125200	47742165	1885	1885	1885	1885	3
432	20231206	125100	47736510	1885	1885	1885	1885	0
433	20231206	125000	47736510	1885	1885	1885	1885	0
434	20231206	124900	47736510	1885	1885	1885	1885	0
435	20231206	124800	47736510	1885	1885	1885	1885	0
436	20231206	124700	47736510	1885	1885	1885	1885	0
437	20231206	124600	47736510	1885	1885	1885	1885	0
438	20231206	124500	47736510	1885	1885	1885	1885	0
439	20231206	124400	47736510	1885	1885	1885	1885	224
440	20231206	124300	47314270	1884	1885	1885	1884	204
441	20231206	124200	46929834	1885	1885	1885	1885	0
442	20231206	124100	46929834	1885	1885	1885	1885	0
443	20231206	124000	46929834	1885	1885	1885	1885	0
444	20231206	123900	46929834	1885	1885	1885	1885	0
445	20231206	123800	46929834	1885	1885	1885	1885	0
446	20231206	123700	46929834	1885	1885	1885	1885	0
447	20231206	123600	46929834	1885	1885	1885	1885	263
448	20231206	123500	46434079	1885	1885	1885	1885	0
449	20231206	123400	46434079	1885	1885	1885	1885	0
450	20231206	123300	46434079	1885	1885	1885	1885	205
451	20231206	123200	46047654	1884	1884	1884	1884	0
452	20231206	123100	46047654	1884	1884	1884	1884	0
453	20231206	123000	46047654	1884	1884	1884	1884	237
454	20231206	122900	45601146	1884	1884	1884	1884	5
455	20231206	122800	45591726	1885	1885	1885	1885	0
456	20231206	122700	45591726	1885	1885	1885	1885	0
457	20231206	122600	45591726	1885	1885	1885	1885	0
458	20231206	122500	45591726	1885	1885	1885	1885	0
459	20231206	122400	45591726	1885	1885	1885	1885	0
460	20231206	122300	45591726	1885	1885	1885	1885	0
461	20231206	122200	45591726	1885	1885	1885	1885	0
462	20231206	122100	45591726	1885	1885	1885	1885	0
463	20231206	122000	45591726	1885	1885	1885	1885	38
464	20231206	121900	45520096	1885	1885	1885	1885	0
465	20231206	121800	45520096	1885	1885	1885	1885	0
466	20231206	121700	45520096	1885	1885	1885	1885	0
467	20231206	121600	45520096	1885	1885	1885	1885	0
468	20231206	121500	45520096	1885	1885	1885	1885	5
469	20231206	121400	45510671	1883	1884	1884	1883	999
470	20231206	121300	43629291	1885	1885	1885	1885	0
471	20231206	121200	43629291	1885	1885	1885	1885	0
472	20231206	121100	43629291	1885	1885	1885	1885	2
473	20231206	121000	43625521	1884	1884	1884	1884	0
474	20231206	120900	43625521	1884	1884	1884	1884	0
475	20231206	120800	43625521	1884	1884	1884	1884	0
476	20231206	120700	43625521	1884	1884	1884	1884	0
477	20231206	120600	43625521	1884	1884	1884	1884	0
478	20231206	120500	43625521	1884	1884	1884	1884	0
479	20231206	120400	43625521	1884	1884	1884	1884	0
480	20231206	120300	43625521	1884	1884	1884	1884	0
481	20231206	120200	43625521	1884	1884	1884	1884	0
482	20231206	120100	43625521	1884	1884	1884	1884	60
483	20231206	120000	43512481	1885	1885	1885	1885	0
484	20231206	115900	43512481	1885	1885	1885	1885	0
485	20231206	115800	43512481	1885	1885	1885	1885	0
486	20231206	115700	43512481	1885	1885	1885	1885	0
487	20231206	115600	43512481	1885	1885	1885	1885	0
488	20231206	115500	43512481	1885	1885	1885	1885	0
489	20231206	115400	43512481	1885	1885	1885	1885	10
490	20231206	115300	43493631	1883	1883	1883	1883	3241
491	20231206	115200	37390828	1882	1882	1882	1882	0
492	20231206	115100	37390828	1882	1882	1882	1882	0
493	20231206	115000	37390828	1882	1882	1882	1882	40
494	20231206	114900	37315548	1882	1882	1882	1882	6280
495	20231206	114800	25496588	1882	1882	1882	1882	0
496	20231206	114700	25496588	1882	1882	1882	1882	0
497	20231206	114600	25496588	1882	1882	1882	1882	0
498	20231206	114500	25496588	1882	1882	1882	1882	0
499	20231206	114400	25496588	1882	1882	1882	1882	0
500	20231206	114300	25496588	1882	1882	1882	1882	0
501	20231206	114200	25496588	1882	1882	1882	1882	0
502	20231206	114100	25496588	1882	1882	1882	1882	0
503	20231206	114000	25496588	1882	1882	1882	1882	0
504	20231206	113900	25496588	1882	1882	1882	1882	0
505	20231206	113800	25496588	1882	1882	1882	1882	5
506	20231206	113700	25487178	1882	1882	1882	1882	0
507	20231206	113600	25487178	1882	1882	1882	1882	0
508	20231206	113500	25487178	1882	1882	1882	1882	30
509	20231206	113400	25430718	1882	1882	1882	1882	0
510	20231206	113300	25430718	1882	1882	1882	1882	0
511	20231206	113200	25430718	1882	1882	1882	1882	0
512	20231206	113100	25430718	1882	1882	1882	1882	300
513	20231206	113000	24866118	1882	1882	1882	1882	400
514	20231206	112900	24113318	1882	1882	1882	1882	85
515	20231206	112800	23953348	1882	1882	1882	1882	0
516	20231206	112700	23953348	1882	1882	1882	1882	49
517	20231206	112600	23861130	1882	1882	1882	1882	0
518	20231206	112500	23861130	1882	1882	1882	1882	0
519	20231206	112400	23861130	1882	1882	1882	1882	0
520	20231206	112300	23861130	1882	1880	1882	1880	100
521	20231206	112200	23673128	1881	1881	1881	1881	0
522	20231206	112100	23673128	1881	1881	1881	1881	1
523	20231206	112000	23671247	1882	1882	1882	1882	1
524	20231206	111900	23669365	1880	1880	1880	1880	2479
525	20231206	111800	19008845	1880	1880	1880	1880	0
526	20231206	111700	19008845	1880	1880	1880	1880	0
527	20231206	111600	19008845	1880	1880	1880	1880	0
528	20231206	111500	19008845	1880	1880	1880	1880	0
529	20231206	111400	19008845	1880	1880	1880	1880	0
530	20231206	111300	19008845	1880	1880	1880	1880	0
531	20231206	111200	19008845	1880	1880	1880	1880	0
532	20231206	111100	19008845	1880	1878	1880	1878	2
533	20231206	111000	19005087	1880	1880	1880	1880	0
534	20231206	110900	19005087	1880	1880	1880	1880	0
535	20231206	110800	19005087	1880	1880	1880	1880	0
536	20231206	110700	19005087	1880	1880	1880	1880	0
537	20231206	110600	19005087	1880	1880	1880	1880	0
538	20231206	110500	19005087	1880	1878	1880	1878	2
539	20231206	110400	19001329	1880	1880	1880	1880	5
540	20231206	110300	18991929	1880	1880	1880	1878	52
541	20231206	110200	18894171	1880	1880	1880	1880	0
542	20231206	110100	18894171	1880	1880	1880	1880	0
543	20231206	110000	18894171	1880	1880	1880	1880	0
544	20231206	105900	18894171	1880	1880	1880	1880	0
545	20231206	105800	18894171	1880	1880	1880	1880	0
546	20231206	105700	18894171	1880	1880	1880	1880	0
547	20231206	105600	18894171	1880	1880	1880	1880	30
548	20231206	105500	18837771	1880	1880	1880	1880	0
549	20231206	105400	18837771	1880	1880	1880	1880	1
550	20231206	105300	18835891	1880	1880	1880	1880	0
551	20231206	105200	18835891	1880	1880	1880	1880	10
552	20231206	105100	18817091	1880	1880	1880	1880	3
553	20231206	105000	18811451	1880	1880	1880	1880	0
554	20231206	104900	18811451	1880	1880	1880	1880	0
555	20231206	104800	18811451	1880	1880	1880	1880	0
556	20231206	104700	18811451	1880	1874	1880	1874	61
557	20231206	104600	18697131	1875	1875	1875	1875	0
558	20231206	104500	18697131	1875	1875	1875	1875	0
559	20231206	104400	18697131	1875	1875	1875	1875	0
560	20231206	104300	18697131	1875	1875	1875	1875	0
561	20231206	104200	18697131	1875	1875	1875	1875	102
562	20231206	104100	18505881	1876	1876	1876	1876	25
563	20231206	104000	18458981	1876	1876	1876	1876	0
564	20231206	103900	18458981	1876	1875	1876	1875	75
565	20231206	103800	18318355	1875	1875	1875	1875	0
566	20231206	103700	18318355	1875	1876	1876	1875	151
567	20231206	103600	18035200	1877	1877	1877	1877	0
568	20231206	103500	18035200	1877	1877	1877	1877	0
569	20231206	103400	18035200	1877	1877	1877	1877	0
570	20231206	103300	18035200	1877	1877	1877	1877	0
571	20231206	103200	18035200	1877	1878	1878	1877	6
572	20231206	103100	18023936	1880	1880	1880	1880	0
573	20231206	103000	18023936	1880	1880	1880	1880	0
574	20231206	102900	18023936	1880	1880	1880	1880	0
575	20231206	102800	18023936	1880	1877	1880	1877	1122
576	20231206	102700	15914639	1877	1877	1877	1877	0
577	20231206	102600	15914639	1877	1875	1877	1875	8
578	20231206	102500	15899637	1873	1873	1873	1873	0
579	20231206	102400	15899637	1873	1873	1873	1873	0
580	20231206	102300	15899637	1873	1873	1873	1873	118
581	20231206	102200	15678623	1874	1874	1874	1874	0
582	20231206	102100	15678623	1874	1874	1874	1874	1
583	20231206	102000	15676749	1873	1873	1873	1873	0
584	20231206	101900	15676749	1873	1873	1873	1873	5
585	20231206	101800	15667384	1873	1874	1874	1873	173
586	20231206	101700	15343295	1875	1875	1875	1875	0
587	20231206	101600	15343295	1875	1875	1875	1875	10
588	20231206	101500	15324545	1875	1875	1875	1875	0
589	20231206	101400	15324545	1875	1875	1875	1875	0
590	20231206	101300	15324545	1875	1876	1876	1875	2
591	20231206	101200	15320794	1877	1877	1877	1877	0
592	20231206	101100	15320794	1877	1877	1877	1877	0
593	20231206	101000	15320794	1877	1877	1877	1877	0
594	20231206	100900	15320794	1877	1877	1877	1877	0
595	20231206	100800	15320794	1877	1877	1877	1877	0
596	20231206	100700	15320794	1877	1877	1877	1877	0
597	20231206	100600	15320794	1877	1877	1877	1877	0
598	20231206	100500	15320794	1877	1877	1877	1877	0
599	20231206	100400	15320794	1877	1877	1877	1877	5
600	20231206	100300	15311409	1879	1879	1879	1879	5
601	20231206	100200	15302014	1879	1879	1879	1879	0
602	20231206	100100	15302014	1879	1879	1879	1879	2
603	20231206	100000	15298256	1880	1880	1880	1880	0
604	20231206	095900	15298256	1880	1880	1880	1880	1
605	20231206	095800	15296376	1874	1874	1874	1874	362
606	20231206	095700	14617988	1875	1877	1877	1875	233
607	20231206	095600	14181088	1880	1878	1880	1878	6
608	20231206	095500	14169816	1880	1879	1880	1878	971
609	20231206	095400	12346273	1880	1880	1880	1880	0
610	20231206	095300	12346273	1880	1879	1880	1879	215
611	20231206	095200	11942283	1880	1880	1880	1880	0
612	20231206	095100	11942283	1880	1880	1880	1880	0
613	20231206	095000	11942283	1880	1880	1880	1880	0
614	20231206	094900	11942283	1880	1880	1880	1880	0
615	20231206	094800	11942283	1880	1880	1880	1880	0
616	20231206	094700	11942283	1880	1880	1880	1880	0
617	20231206	094600	11942283	1880	1880	1880	1880	8
618	20231206	094500	11927243	1880	1880	1880	1880	0
619	20231206	094400	11927243	1880	1880	1880	1880	0
620	20231206	094300	11927243	1880	1880	1880	1880	32
621	20231206	094200	11867083	1882	1880	1882	1880	181
622	20231206	094100	11526799	1881	1881	1881	1881	0
623	20231206	094000	11526799	1881	1881	1881	1881	0
624	20231206	093900	11526799	1881	1880	1881	1880	5
625	20231206	093800	11517395	1881	1881	1881	1881	2
626	20231206	093700	11513633	1880	1882	1882	1880	282
627	20231206	093600	10983451	1882	1882	1882	1882	0
628	20231206	093500	10983451	1882	1882	1882	1882	1
629	20231206	093400	10981569	1882	1881	1882	1881	4
630	20231206	093300	10974043	1882	1882	1882	1882	0
631	20231206	093200	10974043	1882	1882	1882	1882	0
632	20231206	093100	10974043	1882	1880	1882	1880	4
633	20231206	093000	10966519	1882	1880	1882	1880	4
634	20231206	092900	10958995	1882	1882	1882	1882	512
635	20231206	092800	9995411	1882	1882	1882	1882	20
636	20231206	092700	9957771	1882	1882	1882	1882	0
637	20231206	092600	9957771	1882	1882	1882	1882	0
638	20231206	092500	9957771	1882	1882	1882	1882	0
639	20231206	092400	9957771	1882	1882	1882	1880	24
640	20231206	092300	9912609	1882	1882	1882	1882	0
641	20231206	092200	9912609	1882	1878	1882	1878	37
642	20231206	092100	9843119	1878	1877	1878	1877	12
643	20231206	092000	9820593	1877	1876	1877	1876	5
644	20231206	091900	9811212	1878	1878	1878	1878	0
645	20231206	091800	9811212	1878	1881	1881	1874	2953
646	20231206	091700	4272839	1882	1882	1882	1882	0
647	20231206	091600	4272839	1882	1882	1882	1882	0
648	20231206	091500	4272839	1882	1882	1882	1882	0
649	20231206	091400	4272839	1882	1882	1882	1882	0
650	20231206	091300	4272839	1882	1882	1882	1882	0
651	20231206	091200	4272839	1882	1882	1882	1882	0
652	20231206	091100	4272839	1882	1882	1882	1882	0
653	20231206	091000	4272839	1882	1882	1882	1882	1
654	20231206	090900	4270957	1882	1882	1882	1882	0
655	20231206	090800	4270957	1882	1882	1882	1882	0
656	20231206	090700	4270957	1882	1882	1882	1882	1
657	20231206	090600	4269075	1875	1875	1875	1875	0
658	20231206	090500	4269075	1875	1875	1875	1875	0
659	20231206	090400	4269075	1875	1875	1875	1875	10
660	20231206	090300	4250325	1874	1875	1875	1874	243
661	20231206	090200	3794925	1885	1885	1885	1885	0
662	20231206	090100	3794925	1885	1874	1885	1874	837
663	20231206	090000	2221945	1873	1874	1874	1873	1186