KissMeData/198440/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203100	44844465	1706	1706	1706	1706	304
3	20231212	203000	44844465	1706	1706	1706	1706	0
4	20231212	202900	44844465	1706	1706	1706	1706	0
5	20231212	202800	44844465	1706	1706	1706	1706	0
6	20231212	202700	44844465	1706	1706	1706	1706	0
7	20231212	202600	44844465	1706	1706	1706	1706	0
8	20231212	202500	44844465	1706	1706	1706	1706	0
9	20231212	202400	44844465	1706	1706	1706	1706	0
10	20231212	202300	44844465	1706	1706	1706	1706	0
11	20231212	202200	44844465	1706	1706	1706	1706	0
12	20231212	202100	44844465	1706	1706	1706	1706	0
13	20231212	202000	44844465	1706	1706	1706	1706	0
14	20231212	201900	44844465	1706	1706	1706	1706	0
15	20231212	201800	44844465	1706	1706	1706	1706	0
16	20231212	201700	44844465	1706	1706	1706	1706	0
17	20231212	201600	44844465	1706	1706	1706	1706	0
18	20231212	201500	44844465	1706	1706	1706	1706	0
19	20231212	201400	44844465	1706	1706	1706	1706	0
20	20231212	201300	44844465	1706	1706	1706	1706	0
21	20231212	201200	44844465	1706	1706	1706	1706	0
22	20231212	201100	44844465	1706	1706	1706	1706	0
23	20231212	201000	44844465	1706	1706	1706	1706	0
24	20231212	200900	44844465	1706	1706	1706	1706	0
25	20231212	200800	44844465	1706	1706	1706	1706	0
26	20231212	200700	44844465	1706	1706	1706	1706	0
27	20231212	200600	44844465	1706	1706	1706	1706	0
28	20231212	200500	44844465	1706	1706	1706	1706	0
29	20231212	200400	44844465	1706	1706	1706	1706	0
30	20231212	200300	44844465	1706	1706	1706	1706	0
31	20231212	200200	44844465	1706	1706	1706	1706	0
32	20231212	200100	44844465	1706	1706	1706	1706	304
33	20231212	200000	44844465	1706	1706	1706	1706	0
34	20231212	195900	44844465	1706	1706	1706	1706	0
35	20231212	195800	44844465	1706	1706	1706	1706	0
36	20231212	195700	44844465	1706	1706	1706	1706	0
37	20231212	195600	44844465	1706	1706	1706	1706	0
38	20231212	195500	44844465	1706	1706	1706	1706	0
39	20231212	195400	44844465	1706	1706	1706	1706	0
40	20231212	195300	44844465	1706	1706	1706	1706	0
41	20231212	195200	44844465	1706	1706	1706	1706	0
42	20231212	195100	44844465	1706	1706	1706	1706	0
43	20231212	195000	44844465	1706	1706	1706	1706	0
44	20231212	194900	44844465	1706	1706	1706	1706	0
45	20231212	194800	44844465	1706	1706	1706	1706	0
46	20231212	194700	44844465	1706	1706	1706	1706	0
47	20231212	194600	44844465	1706	1706	1706	1706	0
48	20231212	194500	44844465	1706	1706	1706	1706	0
49	20231212	194400	44844465	1706	1706	1706	1706	0
50	20231212	194300	44844465	1706	1706	1706	1706	0
51	20231212	194200	44844465	1706	1706	1706	1706	0
52	20231212	194100	44844465	1706	1706	1706	1706	0
53	20231212	194000	44844465	1706	1706	1706	1706	0
54	20231212	193900	44844465	1706	1706	1706	1706	0
55	20231212	193800	44844465	1706	1706	1706	1706	0
56	20231212	193700	44844465	1706	1706	1706	1706	0
57	20231212	193600	44844465	1706	1706	1706	1706	0
58	20231212	193500	44844465	1706	1706	1706	1706	0
59	20231212	193400	44844465	1706	1706	1706	1706	0
60	20231212	193300	44844465	1706	1706	1706	1706	0
61	20231212	193200	44844465	1706	1706	1706	1706	0
62	20231212	193100	44844465	1706	1706	1706	1706	304
63	20231212	193000	44844465	1706	1706	1706	1706	0
64	20231212	192900	44844465	1706	1706	1706	1706	0
65	20231212	192800	44844465	1706	1706	1706	1706	0
66	20231212	192700	44844465	1706	1706	1706	1706	0
67	20231212	192600	44844465	1706	1706	1706	1706	0
68	20231212	192500	44844465	1706	1706	1706	1706	0
69	20231212	192400	44844465	1706	1706	1706	1706	0
70	20231212	192300	44844465	1706	1706	1706	1706	0
71	20231212	192200	44844465	1706	1706	1706	1706	0
72	20231212	192100	44844465	1706	1706	1706	1706	0
73	20231212	192000	44844465	1706	1706	1706	1706	0
74	20231212	191900	44844465	1706	1706	1706	1706	0
75	20231212	191800	44844465	1706	1706	1706	1706	0
76	20231212	191700	44844465	1706	1706	1706	1706	0
77	20231212	191600	44844465	1706	1706	1706	1706	0
78	20231212	191500	44844465	1706	1706	1706	1706	0
79	20231212	191400	44844465	1706	1706	1706	1706	0
80	20231212	191300	44844465	1706	1706	1706	1706	0
81	20231212	191200	44844465	1706	1706	1706	1706	0
82	20231212	191100	44844465	1706	1706	1706	1706	0
83	20231212	191000	44844465	1706	1706	1706	1706	0
84	20231212	190900	44844465	1706	1706	1706	1706	0
85	20231212	190800	44844465	1706	1706	1706	1706	0
86	20231212	190700	44844465	1706	1706	1706	1706	0
87	20231212	190600	44844465	1706	1706	1706	1706	0
88	20231212	190500	44844465	1706	1706	1706	1706	0
89	20231212	190400	44844465	1706	1706	1706	1706	0
90	20231212	190300	44844465	1706	1706	1706	1706	0
91	20231212	190200	44844465	1706	1706	1706	1706	0
92	20231212	190100	44844465	1706	1706	1706	1706	304
93	20231212	190000	44844465	1706	1706	1706	1706	0
94	20231212	185900	44844465	1706	1706	1706	1706	0
95	20231212	185800	44844465	1706	1706	1706	1706	0
96	20231212	185700	44844465	1706	1706	1706	1706	0
97	20231212	185600	44844465	1706	1706	1706	1706	0
98	20231212	185500	44844465	1706	1706	1706	1706	0
99	20231212	185400	44844465	1706	1706	1706	1706	0
100	20231212	185300	44844465	1706	1706	1706	1706	0
101	20231212	185200	44844465	1706	1706	1706	1706	0
102	20231212	185100	44844465	1706	1706	1706	1706	0
103	20231212	185000	44844465	1706	1706	1706	1706	0
104	20231212	184900	44844465	1706	1706	1706	1706	0
105	20231212	184800	44844465	1706	1706	1706	1706	0
106	20231212	184700	44844465	1706	1706	1706	1706	0
107	20231212	184600	44844465	1706	1706	1706	1706	0
108	20231212	184500	44844465	1706	1706	1706	1706	0
109	20231212	184400	44844465	1706	1706	1706	1706	0
110	20231212	184300	44844465	1706	1706	1706	1706	0
111	20231212	184200	44844465	1706	1706	1706	1706	0
112	20231212	184100	44844465	1706	1706	1706	1706	0
113	20231212	184000	44844465	1706	1706	1706	1706	0
114	20231212	183900	44844465	1706	1706	1706	1706	0
115	20231212	183800	44844465	1706	1706	1706	1706	0
116	20231212	183700	44844465	1706	1706	1706	1706	0
117	20231212	183600	44844465	1706	1706	1706	1706	0
118	20231212	183500	44844465	1706	1706	1706	1706	0
119	20231212	183400	44844465	1706	1706	1706	1706	0
120	20231212	183300	44844465	1706	1706	1706	1706	0
121	20231212	183200	44844465	1706	1706	1706	1706	0
122	20231212	183100	44844465	1706	1706	1706	1706	304
123	20231212	183000	44844465	1706	1706	1706	1706	0
124	20231212	182900	44844465	1706	1706	1706	1706	0
125	20231212	182800	44844465	1706	1706	1706	1706	0
126	20231212	182700	44844465	1706	1706	1706	1706	0
127	20231212	182600	44844465	1706	1706	1706	1706	0
128	20231212	182500	44844465	1706	1706	1706	1706	0
129	20231212	182400	44844465	1706	1706	1706	1706	0
130	20231212	182300	44844465	1706	1706	1706	1706	0
131	20231212	182200	44844465	1706	1706	1706	1706	0
132	20231212	182100	44844465	1706	1706	1706	1706	0
133	20231212	182000	44844465	1706	1706	1706	1706	0
134	20231212	181900	44844465	1706	1706	1706	1706	0
135	20231212	181800	44844465	1706	1706	1706	1706	0
136	20231212	181700	44844465	1706	1706	1706	1706	0
137	20231212	181600	44844465	1706	1706	1706	1706	0
138	20231212	181500	44844465	1706	1706	1706	1706	0
139	20231212	181400	44844465	1706	1706	1706	1706	0
140	20231212	181300	44844465	1706	1706	1706	1706	0
141	20231212	181200	44844465	1706	1706	1706	1706	0
142	20231212	181100	44844465	1706	1706	1706	1706	0
143	20231212	181000	44844465	1706	1706	1706	1706	0
144	20231212	180900	44844465	1706	1706	1706	1706	0
145	20231212	180800	44844465	1706	1706	1706	1706	0
146	20231212	180700	44844465	1706	1706	1706	1706	0
147	20231212	180600	44844465	1706	1706	1706	1706	0
148	20231212	180500	44844465	1706	1706	1706	1706	0
149	20231212	180400	44844465	1706	1706	1706	1706	0
150	20231212	180300	44844465	1706	1706	1706	1706	0
151	20231212	180200	44844465	1706	1706	1706	1706	0
152	20231212	180100	44844465	1706	1706	1706	1706	304
153	20231212	180000	44844465	1706	1706	1706	1706	0
154	20231212	175900	44844465	1706	1706	1706	1706	0
155	20231212	175800	44844465	1706	1706	1706	1706	0
156	20231212	175700	44844465	1706	1706	1706	1706	0
157	20231212	175600	44844465	1706	1706	1706	1706	0
158	20231212	175500	44844465	1706	1706	1706	1706	0
159	20231212	175400	44844465	1706	1706	1706	1706	0
160	20231212	175300	44844465	1706	1706	1706	1706	0
161	20231212	175200	44844465	1706	1706	1706	1706	0
162	20231212	175100	44844465	1706	1706	1706	1706	0
163	20231212	175000	44844465	1706	1706	1706	1706	0
164	20231212	174900	44844465	1706	1706	1706	1706	0
165	20231212	174800	44844465	1706	1706	1706	1706	0
166	20231212	174700	44844465	1706	1706	1706	1706	0
167	20231212	174600	44844465	1706	1706	1706	1706	0
168	20231212	174500	44844465	1706	1706	1706	1706	0
169	20231212	174400	44844465	1706	1706	1706	1706	0
170	20231212	174300	44844465	1706	1706	1706	1706	0
171	20231212	174200	44844465	1706	1706	1706	1706	0
172	20231212	174100	44844465	1706	1706	1706	1706	0
173	20231212	174000	44844465	1706	1706	1706	1706	0
174	20231212	173900	44844465	1706	1706	1706	1706	0
175	20231212	173800	44844465	1706	1706	1706	1706	0
176	20231212	173700	44844465	1706	1706	1706	1706	0
177	20231212	173600	44844465	1706	1706	1706	1706	0
178	20231212	173500	44844465	1706	1706	1706	1706	0
179	20231212	173400	44844465	1706	1706	1706	1706	0
180	20231212	173300	44844465	1706	1706	1706	1706	0
181	20231212	173200	44844465	1706	1706	1706	1706	0
182	20231212	173100	44844465	1706	1706	1706	1706	304
183	20231212	173000	44844465	1706	1706	1706	1706	0
184	20231212	172900	44844465	1706	1706	1706	1706	0
185	20231212	172800	44844465	1706	1706	1706	1706	0
186	20231212	172700	44844465	1706	1706	1706	1706	0
187	20231212	172600	44844465	1706	1706	1706	1706	0
188	20231212	172500	44844465	1706	1706	1706	1706	0
189	20231212	172400	44844465	1706	1706	1706	1706	0
190	20231212	172300	44844465	1706	1706	1706	1706	0
191	20231212	172200	44844465	1706	1706	1706	1706	0
192	20231212	172100	44844465	1706	1706	1706	1706	0
193	20231212	172000	44844465	1706	1706	1706	1706	0
194	20231212	171900	44844465	1706	1706	1706	1706	0
195	20231212	171800	44844465	1706	1706	1706	1706	0
196	20231212	171700	44844465	1706	1706	1706	1706	0
197	20231212	171600	44844465	1706	1706	1706	1706	0
198	20231212	171500	44844465	1706	1706	1706	1706	0
199	20231212	171400	44844465	1706	1706	1706	1706	0
200	20231212	171300	44844465	1706	1706	1706	1706	0
201	20231212	171200	44844465	1706	1706	1706	1706	0
202	20231212	171100	44844465	1706	1706	1706	1706	0
203	20231212	171000	44844465	1706	1706	1706	1706	0
204	20231212	170900	44844465	1706	1706	1706	1706	0
205	20231212	170800	44844465	1706	1706	1706	1706	0
206	20231212	170700	44844465	1706	1706	1706	1706	0
207	20231212	170600	44844465	1706	1706	1706	1706	0
208	20231212	170500	44844465	1706	1706	1706	1706	0
209	20231212	170400	44844465	1706	1706	1706	1706	0
210	20231212	170300	44844465	1706	1706	1706	1706	0
211	20231212	170200	44844465	1706	1706	1706	1706	0
212	20231212	170100	44844465	1706	1706	1706	1706	304
213	20231212	170000	44844465	1706	1706	1706	1706	0
214	20231212	165900	44844465	1706	1706	1706	1706	0
215	20231212	165800	44844465	1706	1706	1706	1706	0
216	20231212	165700	44844465	1706	1706	1706	1706	0
217	20231212	165600	44844465	1706	1706	1706	1706	0
218	20231212	165500	44844465	1706	1706	1706	1706	0
219	20231212	165400	44844465	1706	1706	1706	1706	0
220	20231212	165300	44844465	1706	1706	1706	1706	0
221	20231212	165200	44844465	1706	1706	1706	1706	0
222	20231212	165100	44844465	1706	1706	1706	1706	0
223	20231212	165000	44844465	1706	1706	1706	1706	0
224	20231212	164900	44844465	1706	1706	1706	1706	0
225	20231212	164800	44844465	1706	1706	1706	1706	0
226	20231212	164700	44844465	1706	1706	1706	1706	0
227	20231212	164600	44844465	1706	1706	1706	1706	0
228	20231212	164500	44844465	1706	1706	1706	1706	0
229	20231212	164400	44844465	1706	1706	1706	1706	0
230	20231212	164300	44844465	1706	1706	1706	1706	0
231	20231212	164200	44844465	1706	1706	1706	1706	0
232	20231212	164100	44844465	1706	1706	1706	1706	0
233	20231212	164000	44844465	1706	1706	1706	1706	0
234	20231212	163900	44844465	1706	1706	1706	1706	0
235	20231212	163800	44844465	1706	1706	1706	1706	0
236	20231212	163700	44844465	1706	1706	1706	1706	0
237	20231212	163600	44844465	1706	1706	1706	1706	0
238	20231212	163500	44844465	1706	1706	1706	1706	0
239	20231212	163400	44844465	1706	1706	1706	1706	0
240	20231212	163300	44844465	1706	1706	1706	1706	0
241	20231212	163200	44844465	1706	1706	1706	1706	0
242	20231212	163100	44844465	1706	1706	1706	1706	304
243	20231212	163000	44844465	1706	1706	1706	1706	0
244	20231212	162900	44844465	1706	1706	1706	1706	0
245	20231212	162800	44844465	1706	1706	1706	1706	0
246	20231212	162700	44844465	1706	1706	1706	1706	0
247	20231212	162600	44844465	1706	1706	1706	1706	0
248	20231212	162500	44844465	1706	1706	1706	1706	0
249	20231212	162400	44844465	1706	1706	1706	1706	0
250	20231212	162300	44844465	1706	1706	1706	1706	0
251	20231212	162200	44844465	1706	1706	1706	1706	0
252	20231212	162100	44844465	1706	1706	1706	1706	0
253	20231212	162000	44844465	1706	1706	1706	1706	0
254	20231212	161900	44844465	1706	1706	1706	1706	0
255	20231212	161800	44844465	1706	1706	1706	1706	0
256	20231212	161700	44844465	1706	1706	1706	1706	0
257	20231212	161600	44844465	1706	1706	1706	1706	0
258	20231212	161500	44844465	1706	1706	1706	1706	0
259	20231212	161400	44844465	1706	1706	1706	1706	0
260	20231212	161300	44844465	1706	1706	1706	1706	0
261	20231212	161200	44844465	1706	1706	1706	1706	0
262	20231212	161100	44844465	1706	1706	1706	1706	0
263	20231212	161000	44844465	1706	1706	1706	1706	0
264	20231212	160900	44844465	1706	1706	1706	1706	0
265	20231212	160800	44844465	1706	1706	1706	1706	0
266	20231212	160700	44844465	1706	1706	1706	1706	0
267	20231212	160600	44844465	1706	1706	1706	1706	0
268	20231212	160500	44844465	1706	1706	1706	1706	0
269	20231212	160400	44844465	1706	1706	1706	1706	0
270	20231212	160300	44844465	1706	1706	1706	1706	0
271	20231212	160200	44844465	1706	1706	1706	1706	0
272	20231212	160100	44844465	1706	1706	1706	1706	304
273	20231212	160000	44844465	1706	1706	1706	1706	0
274	20231212	155900	44844465	1706	1706	1706	1706	0
275	20231212	155800	44844465	1706	1706	1706	1706	0
276	20231212	155700	44844465	1706	1706	1706	1706	0
277	20231212	155600	44844465	1706	1706	1706	1706	0
278	20231212	155500	44844465	1706	1706	1706	1706	0
279	20231212	155400	44844465	1706	1706	1706	1706	0
280	20231212	155300	44844465	1706	1706	1706	1706	0
281	20231212	155200	44844465	1706	1706	1706	1706	0
282	20231212	155100	44844465	1706	1706	1706	1706	0
283	20231212	155000	44844465	1706	1706	1706	1706	0
284	20231212	154900	44844465	1706	1706	1706	1706	0
285	20231212	154800	44844465	1706	1706	1706	1706	0
286	20231212	154700	44844465	1706	1706	1706	1706	0
287	20231212	154600	44844465	1706	1706	1706	1706	0
288	20231212	154500	44844465	1706	1706	1706	1706	0
289	20231212	154400	44844465	1706	1706	1706	1706	0
290	20231212	154300	44844465	1706	1706	1706	1706	0
291	20231212	154200	44844465	1706	1706	1706	1706	0
292	20231212	154100	44844465	1706	1706	1706	1706	0
293	20231212	154000	44844465	1706	1706	1706	1706	0
294	20231212	153900	44844465	1706	1706	1706	1706	0
295	20231212	153800	44844465	1706	1706	1706	1706	0
296	20231212	153700	44844465	1706	1706	1706	1706	0
297	20231212	153600	44844465	1706	1706	1706	1706	0
298	20231212	153500	44844465	1706	1706	1706	1706	0
299	20231212	153400	44844465	1706	1706	1706	1706	0
300	20231212	153300	44844465	1706	1706	1706	1706	0
301	20231212	153200	44844465	1706	1706	1706	1706	0
302	20231212	153100	44844465	1706	1706	1706	1706	304
303	20231212	153000	44844465	1706	1706	1706	1706	304
304	20231212	152900	44325841	1706	1706	1706	1706	0
305	20231212	152800	44325841	1706	1706	1706	1706	0
306	20231212	152700	44325841	1706	1706	1706	1706	0
307	20231212	152600	44325841	1706	1706	1706	1706	0
308	20231212	152500	44325841	1706	1706	1706	1706	0
309	20231212	152400	44325841	1706	1706	1706	1706	0
310	20231212	152300	44325841	1706	1706	1706	1706	0
311	20231212	152200	44325841	1706	1706	1706	1706	0
312	20231212	152100	44325841	1706	1706	1706	1706	0
313	20231212	152000	44325841	1706	1706	1706	1706	0
314	20231212	151900	44325841	1706	1706	1706	1706	2
315	20231212	151800	44322429	1706	1706	1706	1706	0
316	20231212	151700	44322429	1706	1706	1706	1706	0
317	20231212	151600	44322429	1706	1706	1706	1706	0
318	20231212	151500	44322429	1706	1708	1708	1706	69
319	20231212	151400	44204713	1709	1709	1709	1709	0
320	20231212	151300	44204713	1709	1709	1709	1709	2
321	20231212	151200	44201295	1709	1709	1709	1709	0
322	20231212	151100	44201295	1709	1709	1709	1709	0
323	20231212	151000	44201295	1709	1709	1709	1709	20
324	20231212	150900	44167115	1709	1709	1709	1709	0
325	20231212	150800	44167115	1709	1709	1709	1709	0
326	20231212	150700	44167115	1709	1709	1709	1709	0
327	20231212	150600	44167115	1709	1709	1709	1709	0
328	20231212	150500	44167115	1709	1709	1709	1709	0
329	20231212	150400	44167115	1709	1709	1709	1709	1
330	20231212	150300	44165406	1709	1709	1709	1709	2
331	20231212	150200	44161988	1709	1707	1709	1707	211
332	20231212	150100	43801549	1710	1710	1710	1710	0
333	20231212	150000	43801549	1710	1710	1710	1710	0
334	20231212	145900	43801549	1710	1710	1710	1710	0
335	20231212	145800	43801549	1710	1710	1710	1710	0
336	20231212	145700	43801549	1710	1710	1710	1710	0
337	20231212	145600	43801549	1710	1710	1710	1710	0
338	20231212	145500	43801549	1710	1710	1710	1710	0
339	20231212	145400	43801549	1710	1710	1710	1710	0
340	20231212	145300	43801549	1710	1710	1710	1710	0
341	20231212	145200	43801549	1710	1710	1710	1710	0
342	20231212	145100	43801549	1710	1710	1710	1710	16
343	20231212	145000	43774189	1710	1710	1710	1710	0
344	20231212	144900	43774189	1710	1710	1710	1710	4
345	20231212	144800	43767349	1711	1711	1711	1711	0
346	20231212	144700	43767349	1711	1711	1711	1711	0
347	20231212	144600	43767349	1711	1711	1711	1711	0
348	20231212	144500	43767349	1711	1711	1711	1711	0
349	20231212	144400	43767349	1711	1711	1711	1711	0
350	20231212	144300	43767349	1711	1711	1711	1711	7
351	20231212	144200	43755372	1711	1711	1711	1711	1
352	20231212	144100	43753661	1711	1711	1711	1711	0
353	20231212	144000	43753661	1711	1706	1711	1706	244
354	20231212	143900	43337317	1706	1711	1711	1706	18
355	20231212	143800	43306569	1711	1711	1711	1711	11
356	20231212	143700	43287748	1711	1711	1711	1711	0
357	20231212	143600	43287748	1711	1711	1711	1711	0
358	20231212	143500	43287748	1711	1711	1711	1711	0
359	20231212	143400	43287748	1711	1711	1711	1711	0
360	20231212	143300	43287748	1711	1711	1711	1711	0
361	20231212	143200	43287748	1711	1711	1711	1711	0
362	20231212	143100	43287748	1711	1711	1711	1711	3
363	20231212	143000	43282615	1710	1710	1710	1710	58
364	20231212	142900	43183435	1710	1710	1710	1710	10
365	20231212	142800	43166335	1710	1710	1710	1710	0
366	20231212	142700	43166335	1710	1710	1710	1710	0
367	20231212	142600	43166335	1710	1710	1710	1710	1
368	20231212	142500	43164625	1710	1710	1710	1710	2
369	20231212	142400	43161205	1710	1710	1711	1710	17
370	20231212	142300	43132120	1711	1711	1711	1711	0
371	20231212	142200	43132120	1711	1711	1711	1711	1
372	20231212	142100	43130409	1705	1705	1705	1705	0
373	20231212	142000	43130409	1705	1705	1705	1705	0
374	20231212	141900	43130409	1705	1705	1705	1705	0
375	20231212	141800	43130409	1705	1705	1705	1705	112
376	20231212	141700	42939449	1711	1711	1711	1711	0
377	20231212	141600	42939449	1711	1711	1711	1711	1
378	20231212	141500	42937738	1705	1705	1705	1705	0
379	20231212	141400	42937738	1705	1705	1705	1705	0
380	20231212	141300	42937738	1705	1705	1705	1705	0
381	20231212	141200	42937738	1705	1705	1705	1705	0
382	20231212	141100	42937738	1705	1705	1705	1705	0
383	20231212	141000	42937738	1705	1705	1705	1705	0
384	20231212	140900	42937738	1705	1705	1705	1705	0
385	20231212	140800	42937738	1705	1708	1708	1705	100
386	20231212	140700	42767089	1716	1716	1716	1716	1
387	20231212	140600	42765373	1706	1706	1706	1706	0
388	20231212	140500	42765373	1706	1706	1706	1706	0
389	20231212	140400	42765373	1706	1706	1706	1706	0
390	20231212	140300	42765373	1706	1706	1706	1706	0
391	20231212	140200	42765373	1706	1706	1706	1706	0
392	20231212	140100	42765373	1706	1706	1706	1706	0
393	20231212	140000	42765373	1706	1706	1706	1706	298
394	20231212	135900	42256985	1717	1716	1717	1716	10
395	20231212	135800	42239820	1717	1717	1717	1717	0
396	20231212	135700	42239820	1717	1717	1717	1717	0
397	20231212	135600	42239820	1717	1717	1717	1717	0
398	20231212	135500	42239820	1717	1717	1717	1717	0
399	20231212	135400	42239820	1717	1717	1717	1717	0
400	20231212	135300	42239820	1717	1717	1717	1717	40
401	20231212	135200	42171140	1717	1715	1717	1715	323
402	20231212	135100	41616969	1705	1705	1705	1705	0
403	20231212	135000	41616969	1705	1705	1705	1705	0
404	20231212	134900	41616969	1705	1705	1705	1705	0
405	20231212	134800	41616969	1705	1705	1705	1705	0
406	20231212	134700	41616969	1705	1705	1705	1705	0
407	20231212	134600	41616969	1705	1705	1705	1705	180
408	20231212	134500	41310069	1705	1705	1705	1705	12
409	20231212	134400	41289609	1705	1705	1705	1705	0
410	20231212	134300	41289609	1705	1705	1705	1705	0
411	20231212	134200	41289609	1705	1705	1705	1705	0
412	20231212	134100	41289609	1705	1705	1705	1705	50
413	20231212	134000	41204359	1705	1705	1705	1705	0
414	20231212	133900	41204359	1705	1705	1705	1705	0
415	20231212	133800	41204359	1705	1705	1705	1705	0
416	20231212	133700	41204359	1705	1705	1705	1705	0
417	20231212	133600	41204359	1705	1705	1705	1705	0
418	20231212	133500	41204359	1705	1705	1705	1705	0
419	20231212	133400	41204359	1705	1705	1705	1705	0
420	20231212	133300	41204359	1705	1705	1705	1705	0
421	20231212	133200	41204359	1705	1705	1705	1705	0
422	20231212	133100	41204359	1705	1705	1705	1705	0
423	20231212	133000	41204359	1705	1705	1705	1705	0
424	20231212	132900	41204359	1705	1705	1705	1705	0
425	20231212	132800	41204359	1705	1705	1705	1705	0
426	20231212	132700	41204359	1705	1705	1705	1705	0
427	20231212	132600	41204359	1705	1705	1705	1705	0
428	20231212	132500	41204359	1705	1705	1705	1705	1
429	20231212	132400	41202654	1716	1711	1716	1711	84
430	20231212	132300	41058817	1703	1703	1703	1703	0
431	20231212	132200	41058817	1703	1703	1703	1703	0
432	20231212	132100	41058817	1703	1703	1703	1703	0
433	20231212	132000	41058817	1703	1703	1703	1703	0
434	20231212	131900	41058817	1703	1711	1711	1703	211
435	20231212	131800	40698859	1710	1710	1710	1710	190
436	20231212	131700	40373959	1710	1709	1710	1709	767
437	20231212	131600	39062804	1705	1705	1705	1705	0
438	20231212	131500	39062804	1705	1705	1705	1705	0
439	20231212	131400	39062804	1705	1705	1705	1705	0
440	20231212	131300	39062804	1705	1705	1705	1705	0
441	20231212	131200	39062804	1705	1705	1705	1705	1268
442	20231212	131100	36900864	1705	1705	1705	1705	0
443	20231212	131000	36900864	1705	1705	1705	1705	0
444	20231212	130900	36900864	1705	1705	1705	1705	0
445	20231212	130800	36900864	1705	1705	1705	1705	1
446	20231212	130700	36899159	1705	1705	1705	1705	0
447	20231212	130600	36899159	1705	1705	1705	1705	0
448	20231212	130500	36899159	1705	1705	1705	1705	0
449	20231212	130400	36899159	1705	1705	1705	1705	0
450	20231212	130300	36899159	1705	1705	1705	1705	0
451	20231212	130200	36899159	1705	1705	1705	1705	272
452	20231212	130100	36435399	1705	1705	1705	1705	0
453	20231212	130000	36435399	1705	1705	1705	1705	0
454	20231212	125900	36435399	1705	1705	1705	1705	0
455	20231212	125800	36435399	1705	1705	1705	1705	0
456	20231212	125700	36435399	1705	1705	1705	1705	0
457	20231212	125600	36435399	1705	1705	1705	1705	300
458	20231212	125500	35923899	1705	1705	1705	1705	0
459	20231212	125400	35923899	1705	1705	1705	1705	5
460	20231212	125300	35915374	1701	1701	1701	1701	0
461	20231212	125200	35915374	1701	1701	1701	1701	0
462	20231212	125100	35915374	1701	1701	1701	1701	0
463	20231212	125000	35915374	1701	1701	1701	1701	0
464	20231212	124900	35915374	1701	1701	1701	1701	0
465	20231212	124800	35915374	1701	1701	1701	1701	0
466	20231212	124700	35915374	1701	1701	1701	1701	0
467	20231212	124600	35915374	1701	1701	1701	1701	0
468	20231212	124500	35915374	1701	1705	1705	1701	730
469	20231212	124400	34673299	1705	1705	1705	1705	0
470	20231212	124300	34673299	1705	1705	1705	1705	0
471	20231212	124200	34673299	1705	1705	1705	1705	10
472	20231212	124100	34656249	1705	1705	1705	1705	0
473	20231212	124000	34656249	1705	1705	1705	1705	0
474	20231212	123900	34656249	1705	1705	1705	1705	0
475	20231212	123800	34656249	1705	1705	1705	1705	0
476	20231212	123700	34656249	1705	1705	1705	1705	0
477	20231212	123600	34656249	1705	1705	1705	1705	0
478	20231212	123500	34656249	1705	1705	1705	1705	0
479	20231212	123400	34656249	1705	1705	1705	1705	0
480	20231212	123300	34656249	1705	1705	1705	1705	0
481	20231212	123200	34656249	1705	1705	1705	1705	0
482	20231212	123100	34656249	1705	1705	1705	1705	0
483	20231212	123000	34656249	1705	1705	1705	1705	0
484	20231212	122900	34656249	1705	1705	1705	1705	1
485	20231212	122800	34654544	1705	1705	1705	1705	1
486	20231212	122700	34652839	1701	1704	1704	1701	834
487	20231212	122600	33233204	1705	1705	1705	1705	0
488	20231212	122500	33233204	1705	1705	1705	1705	0
489	20231212	122400	33233204	1705	1705	1705	1705	0
490	20231212	122300	33233204	1705	1705	1705	1705	0
491	20231212	122200	33233204	1705	1705	1705	1705	1
492	20231212	122100	33231499	1705	1705	1705	1705	0
493	20231212	122000	33231499	1705	1705	1705	1705	0
494	20231212	121900	33231499	1705	1705	1705	1705	0
495	20231212	121800	33231499	1705	1705	1705	1705	9
496	20231212	121700	33216154	1705	1705	1705	1705	0
497	20231212	121600	33216154	1705	1705	1705	1705	0
498	20231212	121500	33216154	1705	1705	1705	1705	0
499	20231212	121400	33216154	1705	1705	1705	1705	0
500	20231212	121300	33216154	1705	1705	1705	1705	0
501	20231212	121200	33216154	1705	1705	1705	1705	120
502	20231212	121100	33011554	1705	1705	1705	1705	0
503	20231212	121000	33011554	1705	1705	1705	1705	0
504	20231212	120900	33011554	1705	1705	1705	1705	0
505	20231212	120800	33011554	1705	1705	1705	1705	1
506	20231212	120700	33009849	1704	1704	1704	1704	0
507	20231212	120600	33009849	1704	1704	1704	1704	0
508	20231212	120500	33009849	1704	1704	1704	1704	0
509	20231212	120400	33009849	1704	1704	1704	1704	0
510	20231212	120300	33009849	1704	1704	1704	1704	20
511	20231212	120200	32975769	1703	1703	1703	1703	0
512	20231212	120100	32975769	1703	1703	1703	1703	0
513	20231212	120000	32975769	1703	1703	1703	1703	0
514	20231212	115900	32975769	1703	1703	1703	1703	10
515	20231212	115800	32958739	1703	1703	1703	1703	20
516	20231212	115700	32924679	1703	1703	1703	1703	0
517	20231212	115600	32924679	1703	1703	1703	1703	0
518	20231212	115500	32924679	1703	1703	1703	1703	0
519	20231212	115400	32924679	1703	1703	1703	1703	0
520	20231212	115300	32924679	1703	1703	1703	1703	106
521	20231212	115200	32744161	1703	1703	1703	1703	0
522	20231212	115100	32744161	1703	1703	1703	1703	2
523	20231212	115000	32740755	1705	1705	1705	1705	5
524	20231212	114900	32732230	1705	1705	1705	1705	0
525	20231212	114800	32732230	1705	1705	1705	1705	0
526	20231212	114700	32732230	1705	1705	1705	1705	0
527	20231212	114600	32732230	1705	1705	1705	1705	0
528	20231212	114500	32732230	1705	1705	1705	1705	0
529	20231212	114400	32732230	1705	1705	1705	1705	0
530	20231212	114300	32732230	1705	1705	1705	1705	0
531	20231212	114200	32732230	1705	1705	1705	1705	0
532	20231212	114100	32732230	1705	1705	1705	1705	0
533	20231212	114000	32732230	1705	1705	1705	1705	2
534	20231212	113900	32728820	1702	1702	1702	1702	1
535	20231212	113800	32727118	1705	1705	1705	1705	0
536	20231212	113700	32727118	1705	1705	1705	1705	0
537	20231212	113600	32727118	1705	1705	1705	1705	0
538	20231212	113500	32727118	1705	1705	1705	1705	40
539	20231212	113400	32658918	1705	1705	1705	1705	0
540	20231212	113300	32658918	1705	1705	1705	1705	2
541	20231212	113200	32655508	1705	1705	1705	1705	0
542	20231212	113100	32655508	1705	1705	1705	1705	0
543	20231212	113000	32655508	1705	1705	1705	1705	0
544	20231212	112900	32655508	1705	1705	1705	1705	0
545	20231212	112800	32655508	1705	1705	1705	1705	0
546	20231212	112700	32655508	1705	1705	1705	1705	0
547	20231212	112600	32655508	1705	1705	1705	1705	82
548	20231212	112500	32515698	1705	1705	1705	1705	0
549	20231212	112400	32515698	1705	1705	1705	1705	0
550	20231212	112300	32515698	1705	1705	1705	1705	0
551	20231212	112200	32515698	1705	1705	1705	1705	0
552	20231212	112100	32515698	1705	1705	1705	1705	0
553	20231212	112000	32515698	1705	1705	1705	1705	300
554	20231212	111900	32004198	1705	1705	1705	1705	0
555	20231212	111800	32004198	1705	1705	1705	1705	0
556	20231212	111700	32004198	1705	1705	1705	1705	61
557	20231212	111600	31900193	1706	1706	1706	1706	58
558	20231212	111500	31801245	1706	1706	1706	1706	0
559	20231212	111400	31801245	1706	1706	1706	1706	0
560	20231212	111300	31801245	1706	1706	1706	1706	0
561	20231212	111200	31801245	1706	1706	1706	1706	0
562	20231212	111100	31801245	1706	1706	1706	1706	0
563	20231212	111000	31801245	1706	1706	1706	1706	0
564	20231212	110900	31801245	1706	1706	1706	1706	1
565	20231212	110800	31799539	1705	1705	1705	1705	0
566	20231212	110700	31799539	1705	1705	1705	1705	0
567	20231212	110600	31799539	1705	1705	1705	1705	0
568	20231212	110500	31799539	1705	1705	1705	1705	0
569	20231212	110400	31799539	1705	1705	1705	1705	0
570	20231212	110300	31799539	1705	1705	1705	1705	0
571	20231212	110200	31799539	1705	1705	1705	1705	34
572	20231212	110100	31741569	1706	1706	1706	1706	0
573	20231212	110000	31741569	1706	1706	1706	1706	0
574	20231212	105900	31741569	1706	1706	1706	1706	0
575	20231212	105800	31741569	1706	1706	1706	1706	0
576	20231212	105700	31741569	1706	1705	1706	1705	2289
577	20231212	105600	27837747	1705	1705	1705	1705	0
578	20231212	105500	27837747	1705	1705	1705	1705	0
579	20231212	105400	27837747	1705	1705	1705	1705	0
580	20231212	105300	27837747	1705	1705	1705	1705	0
581	20231212	105200	27837747	1705	1705	1705	1705	0
582	20231212	105100	27837747	1705	1705	1705	1705	0
583	20231212	105000	27837747	1705	1705	1705	1705	0
584	20231212	104900	27837747	1705	1705	1705	1705	0
585	20231212	104800	27837747	1705	1705	1705	1705	0
586	20231212	104700	27837747	1705	1705	1705	1705	0
587	20231212	104600	27837747	1705	1705	1705	1705	31
588	20231212	104500	27784892	1706	1706	1706	1706	0
589	20231212	104400	27784892	1706	1706	1706	1706	0
590	20231212	104300	27784892	1706	1706	1706	1706	0
591	20231212	104200	27784892	1706	1706	1706	1706	0
592	20231212	104100	27784892	1706	1706	1706	1706	0
593	20231212	104000	27784892	1706	1706	1706	1706	0
594	20231212	103900	27784892	1706	1706	1706	1706	0
595	20231212	103800	27784892	1706	1706	1706	1706	0
596	20231212	103700	27784892	1706	1706	1706	1706	0
597	20231212	103600	27784892	1706	1706	1706	1706	0
598	20231212	103500	27784892	1706	1706	1706	1706	75
599	20231212	103400	27656942	1706	1706	1706	1706	0
600	20231212	103300	27656942	1706	1706	1706	1706	17
601	20231212	103200	27627940	1706	1706	1706	1706	0
602	20231212	103100	27627940	1706	1706	1706	1706	0
603	20231212	103000	27627940	1706	1706	1706	1706	0
604	20231212	102900	27627940	1706	1706	1706	1706	0
605	20231212	102800	27627940	1706	1706	1706	1706	0
606	20231212	102700	27627940	1706	1706	1706	1706	0
607	20231212	102600	27627940	1706	1706	1706	1706	0
608	20231212	102500	27627940	1706	1706	1706	1706	0
609	20231212	102400	27627940	1706	1706	1706	1706	0
610	20231212	102300	27627940	1706	1705	1706	1705	21
611	20231212	102200	27592134	1706	1705	1706	1705	700
612	20231212	102100	26398520	1706	1706	1706	1706	0
613	20231212	102000	26398520	1706	1706	1706	1706	0
614	20231212	101900	26398520	1706	1706	1706	1706	1
615	20231212	101800	26396814	1701	1701	1701	1701	0
616	20231212	101700	26396814	1701	1701	1701	1701	1
617	20231212	101600	26395113	1700	1701	1701	1700	160
618	20231212	101500	26122982	1706	1706	1706	1706	879
619	20231212	101400	24623408	1706	1706	1706	1706	0
620	20231212	101300	24623408	1706	1706	1706	1706	0
621	20231212	101200	24623408	1706	1706	1706	1706	0
622	20231212	101100	24623408	1706	1706	1706	1706	0
623	20231212	101000	24623408	1706	1706	1706	1706	0
624	20231212	100900	24623408	1706	1706	1706	1706	0
625	20231212	100800	24623408	1706	1706	1706	1706	0
626	20231212	100700	24623408	1706	1706	1706	1706	1
627	20231212	100600	24621702	1706	1706	1706	1706	0
628	20231212	100500	24621702	1706	1706	1706	1706	0
629	20231212	100400	24621702	1706	1706	1706	1706	0
630	20231212	100300	24621702	1706	1706	1706	1706	2
631	20231212	100200	24618290	1706	1706	1706	1706	1
632	20231212	100100	24616584	1706	1706	1706	1706	0
633	20231212	100000	24616584	1706	1706	1706	1706	0
634	20231212	095900	24616584	1706	1706	1706	1706	0
635	20231212	095800	24616584	1706	1706	1706	1706	88
636	20231212	095700	24466456	1706	1706	1706	1706	1
637	20231212	095600	24464750	1706	1706	1706	1706	0
638	20231212	095500	24464750	1706	1706	1706	1706	0
639	20231212	095400	24464750	1706	1706	1706	1706	0
640	20231212	095300	24464750	1706	1706	1706	1706	0
641	20231212	095200	24464750	1706	1706	1706	1706	0
642	20231212	095100	24464750	1706	1706	1706	1706	0
643	20231212	095000	24464750	1706	1706	1706	1706	0
644	20231212	094900	24464750	1706	1706	1706	1706	0
645	20231212	094800	24464750	1706	1706	1706	1706	0
646	20231212	094700	24464750	1706	1706	1706	1706	0
647	20231212	094600	24464750	1706	1706	1706	1706	0
648	20231212	094500	24464750	1706	1706	1706	1706	0
649	20231212	094400	24464750	1706	1706	1706	1706	0
650	20231212	094300	24464750	1706	1706	1706	1706	5
651	20231212	094200	24456220	1706	1706	1706	1706	0
652	20231212	094100	24456220	1706	1706	1706	1706	0
653	20231212	094000	24456220	1706	1706	1706	1706	0
654	20231212	093900	24456220	1706	1706	1706	1706	1
655	20231212	093800	24454514	1706	1706	1706	1706	59
656	20231212	093700	24353860	1706	1706	1706	1706	19
657	20231212	093600	24321446	1706	1706	1706	1706	0
658	20231212	093500	24321446	1706	1706	1706	1706	0
659	20231212	093400	24321446	1706	1706	1706	1706	1
660	20231212	093300	24319740	1706	1706	1706	1706	206
661	20231212	093200	23968304	1706	1706	1706	1706	0
662	20231212	093100	23968304	1706	1706	1706	1706	8
663	20231212	093000	23954656	1706	1705	1706	1705	4
664	20231212	092900	23947833	1699	1699	1699	1699	0
665	20231212	092800	23947833	1699	1699	1699	1699	100
666	20231212	092700	23777933	1699	1699	1699	1699	44
667	20231212	092600	23703177	1699	1699	1699	1699	521
668	20231212	092500	22817998	1699	1699	1699	1699	0
669	20231212	092400	22817998	1699	1699	1699	1699	137
670	20231212	092300	22585235	1699	1699	1699	1699	0
671	20231212	092200	22585235	1699	1699	1699	1699	100
672	20231212	092100	22415335	1699	1699	1699	1699	100
673	20231212	092000	22245435	1698	1699	1699	1698	1789
674	20231212	091900	19206985	1699	1700	1700	1699	1708
675	20231212	091800	16304991	1710	1710	1710	1710	0
676	20231212	091700	16304991	1710	1710	1710	1710	0
677	20231212	091600	16304991	1710	1710	1710	1710	0
678	20231212	091500	16304991	1710	1710	1710	1710	2
679	20231212	091400	16301571	1701	1701	1701	1701	0
680	20231212	091300	16301571	1701	1710	1710	1701	417
681	20231212	091200	15591921	1710	1710	1710	1710	0
682	20231212	091100	15591921	1710	1710	1710	1710	0
683	20231212	091000	15591921	1710	1710	1710	1710	62
684	20231212	090900	15485901	1710	1710	1718	1710	135
685	20231212	090800	15255043	1720	1720	1720	1720	0
686	20231212	090700	15255043	1720	1720	1720	1720	0
687	20231212	090600	15255043	1720	1720	1720	1710	254
688	20231212	090500	14820633	1720	1710	1720	1710	281
689	20231212	090400	14340113	1710	1710	1710	1710	460
690	20231212	090300	13553513	1710	1710	1710	1710	0
691	20231212	090200	13553513	1710	1710	1710	1710	1
692	20231212	090100	13551803	1700	1700	1700	1700	0
693	20231212	090000	13551803	1700	1699	1700	1699	7976