KissMeData/380540/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211900	41432550	1280	1280	1280	1280	651
3	20231211	211800	41432550	1280	1280	1280	1280	0
4	20231211	211700	41432550	1280	1280	1280	1280	0
5	20231211	211600	41432550	1280	1280	1280	1280	0
6	20231211	211500	41432550	1280	1280	1280	1280	0
7	20231211	211400	41432550	1280	1280	1280	1280	0
8	20231211	211300	41432550	1280	1280	1280	1280	0
9	20231211	211200	41432550	1280	1280	1280	1280	0
10	20231211	211100	41432550	1280	1280	1280	1280	0
11	20231211	211000	41432550	1280	1280	1280	1280	0
12	20231211	210900	41432550	1280	1280	1280	1280	0
13	20231211	210800	41432550	1280	1280	1280	1280	0
14	20231211	210700	41432550	1280	1280	1280	1280	0
15	20231211	210600	41432550	1280	1280	1280	1280	0
16	20231211	210500	41432550	1280	1280	1280	1280	0
17	20231211	210400	41432550	1280	1280	1280	1280	0
18	20231211	210300	41432550	1280	1280	1280	1280	0
19	20231211	210200	41432550	1280	1280	1280	1280	0
20	20231211	210100	41432550	1280	1280	1280	1280	0
21	20231211	210000	41432550	1280	1280	1280	1280	0
22	20231211	205900	41432550	1280	1280	1280	1280	0
23	20231211	205800	41432550	1280	1280	1280	1280	0
24	20231211	205700	41432550	1280	1280	1280	1280	0
25	20231211	205600	41432550	1280	1280	1280	1280	0
26	20231211	205500	41432550	1280	1280	1280	1280	0
27	20231211	205400	41432550	1280	1280	1280	1280	0
28	20231211	205300	41432550	1280	1280	1280	1280	0
29	20231211	205200	41432550	1280	1280	1280	1280	0
30	20231211	205100	41432550	1280	1280	1280	1280	0
31	20231211	205000	41432550	1280	1280	1280	1280	0
32	20231211	204900	41432550	1280	1280	1280	1280	651
33	20231211	204800	41432550	1280	1280	1280	1280	0
34	20231211	204700	41432550	1280	1280	1280	1280	0
35	20231211	204600	41432550	1280	1280	1280	1280	0
36	20231211	204500	41432550	1280	1280	1280	1280	0
37	20231211	204400	41432550	1280	1280	1280	1280	0
38	20231211	204300	41432550	1280	1280	1280	1280	0
39	20231211	204200	41432550	1280	1280	1280	1280	0
40	20231211	204100	41432550	1280	1280	1280	1280	0
41	20231211	204000	41432550	1280	1280	1280	1280	0
42	20231211	203900	41432550	1280	1280	1280	1280	0
43	20231211	203800	41432550	1280	1280	1280	1280	0
44	20231211	203700	41432550	1280	1280	1280	1280	0
45	20231211	203600	41432550	1280	1280	1280	1280	0
46	20231211	203500	41432550	1280	1280	1280	1280	0
47	20231211	203400	41432550	1280	1280	1280	1280	0
48	20231211	203300	41432550	1280	1280	1280	1280	0
49	20231211	203200	41432550	1280	1280	1280	1280	0
50	20231211	203100	41432550	1280	1280	1280	1280	0
51	20231211	203000	41432550	1280	1280	1280	1280	0
52	20231211	202900	41432550	1280	1280	1280	1280	0
53	20231211	202800	41432550	1280	1280	1280	1280	0
54	20231211	202700	41432550	1280	1280	1280	1280	0
55	20231211	202600	41432550	1280	1280	1280	1280	0
56	20231211	202500	41432550	1280	1280	1280	1280	0
57	20231211	202400	41432550	1280	1280	1280	1280	0
58	20231211	202300	41432550	1280	1280	1280	1280	0
59	20231211	202200	41432550	1280	1280	1280	1280	0
60	20231211	202100	41432550	1280	1280	1280	1280	0
61	20231211	202000	41432550	1280	1280	1280	1280	0
62	20231211	201900	41432550	1280	1280	1280	1280	651
63	20231211	201800	41432550	1280	1280	1280	1280	0
64	20231211	201700	41432550	1280	1280	1280	1280	0
65	20231211	201600	41432550	1280	1280	1280	1280	0
66	20231211	201500	41432550	1280	1280	1280	1280	0
67	20231211	201400	41432550	1280	1280	1280	1280	0
68	20231211	201300	41432550	1280	1280	1280	1280	0
69	20231211	201200	41432550	1280	1280	1280	1280	0
70	20231211	201100	41432550	1280	1280	1280	1280	0
71	20231211	201000	41432550	1280	1280	1280	1280	0
72	20231211	200900	41432550	1280	1280	1280	1280	0
73	20231211	200800	41432550	1280	1280	1280	1280	0
74	20231211	200700	41432550	1280	1280	1280	1280	0
75	20231211	200600	41432550	1280	1280	1280	1280	0
76	20231211	200500	41432550	1280	1280	1280	1280	0
77	20231211	200400	41432550	1280	1280	1280	1280	0
78	20231211	200300	41432550	1280	1280	1280	1280	0
79	20231211	200200	41432550	1280	1280	1280	1280	0
80	20231211	200100	41432550	1280	1280	1280	1280	0
81	20231211	200000	41432550	1280	1280	1280	1280	0
82	20231211	195900	41432550	1280	1280	1280	1280	0
83	20231211	195800	41432550	1280	1280	1280	1280	0
84	20231211	195700	41432550	1280	1280	1280	1280	0
85	20231211	195600	41432550	1280	1280	1280	1280	0
86	20231211	195500	41432550	1280	1280	1280	1280	0
87	20231211	195400	41432550	1280	1280	1280	1280	0
88	20231211	195300	41432550	1280	1280	1280	1280	0
89	20231211	195200	41432550	1280	1280	1280	1280	0
90	20231211	195100	41432550	1280	1280	1280	1280	0
91	20231211	195000	41432550	1280	1280	1280	1280	0
92	20231211	194900	41432550	1280	1280	1280	1280	651
93	20231211	194800	41432550	1280	1280	1280	1280	0
94	20231211	194700	41432550	1280	1280	1280	1280	0
95	20231211	194600	41432550	1280	1280	1280	1280	0
96	20231211	194500	41432550	1280	1280	1280	1280	0
97	20231211	194400	41432550	1280	1280	1280	1280	0
98	20231211	194300	41432550	1280	1280	1280	1280	0
99	20231211	194200	41432550	1280	1280	1280	1280	0
100	20231211	194100	41432550	1280	1280	1280	1280	0
101	20231211	194000	41432550	1280	1280	1280	1280	0
102	20231211	193900	41432550	1280	1280	1280	1280	0
103	20231211	193800	41432550	1280	1280	1280	1280	0
104	20231211	193700	41432550	1280	1280	1280	1280	0
105	20231211	193600	41432550	1280	1280	1280	1280	0
106	20231211	193500	41432550	1280	1280	1280	1280	0
107	20231211	193400	41432550	1280	1280	1280	1280	0
108	20231211	193300	41432550	1280	1280	1280	1280	0
109	20231211	193200	41432550	1280	1280	1280	1280	0
110	20231211	193100	41432550	1280	1280	1280	1280	0
111	20231211	193000	41432550	1280	1280	1280	1280	0
112	20231211	192900	41432550	1280	1280	1280	1280	0
113	20231211	192800	41432550	1280	1280	1280	1280	0
114	20231211	192700	41432550	1280	1280	1280	1280	0
115	20231211	192600	41432550	1280	1280	1280	1280	0
116	20231211	192500	41432550	1280	1280	1280	1280	0
117	20231211	192400	41432550	1280	1280	1280	1280	0
118	20231211	192300	41432550	1280	1280	1280	1280	0
119	20231211	192200	41432550	1280	1280	1280	1280	0
120	20231211	192100	41432550	1280	1280	1280	1280	0
121	20231211	192000	41432550	1280	1280	1280	1280	0
122	20231211	191900	41432550	1280	1280	1280	1280	651
123	20231211	191800	41432550	1280	1280	1280	1280	0
124	20231211	191700	41432550	1280	1280	1280	1280	0
125	20231211	191600	41432550	1280	1280	1280	1280	0
126	20231211	191500	41432550	1280	1280	1280	1280	0
127	20231211	191400	41432550	1280	1280	1280	1280	0
128	20231211	191300	41432550	1280	1280	1280	1280	0
129	20231211	191200	41432550	1280	1280	1280	1280	0
130	20231211	191100	41432550	1280	1280	1280	1280	0
131	20231211	191000	41432550	1280	1280	1280	1280	0
132	20231211	190900	41432550	1280	1280	1280	1280	0
133	20231211	190800	41432550	1280	1280	1280	1280	0
134	20231211	190700	41432550	1280	1280	1280	1280	0
135	20231211	190600	41432550	1280	1280	1280	1280	0
136	20231211	190500	41432550	1280	1280	1280	1280	0
137	20231211	190400	41432550	1280	1280	1280	1280	0
138	20231211	190300	41432550	1280	1280	1280	1280	0
139	20231211	190200	41432550	1280	1280	1280	1280	0
140	20231211	190100	41432550	1280	1280	1280	1280	0
141	20231211	190000	41432550	1280	1280	1280	1280	0
142	20231211	185900	41432550	1280	1280	1280	1280	0
143	20231211	185800	41432550	1280	1280	1280	1280	0
144	20231211	185700	41432550	1280	1280	1280	1280	0
145	20231211	185600	41432550	1280	1280	1280	1280	0
146	20231211	185500	41432550	1280	1280	1280	1280	0
147	20231211	185400	41432550	1280	1280	1280	1280	0
148	20231211	185300	41432550	1280	1280	1280	1280	0
149	20231211	185200	41432550	1280	1280	1280	1280	0
150	20231211	185100	41432550	1280	1280	1280	1280	0
151	20231211	185000	41432550	1280	1280	1280	1280	0
152	20231211	184900	41432550	1280	1280	1280	1280	651
153	20231211	184800	41432550	1280	1280	1280	1280	0
154	20231211	184700	41432550	1280	1280	1280	1280	0
155	20231211	184600	41432550	1280	1280	1280	1280	0
156	20231211	184500	41432550	1280	1280	1280	1280	0
157	20231211	184400	41432550	1280	1280	1280	1280	0
158	20231211	184300	41432550	1280	1280	1280	1280	0
159	20231211	184200	41432550	1280	1280	1280	1280	0
160	20231211	184100	41432550	1280	1280	1280	1280	0
161	20231211	184000	41432550	1280	1280	1280	1280	0
162	20231211	183900	41432550	1280	1280	1280	1280	0
163	20231211	183800	41432550	1280	1280	1280	1280	0
164	20231211	183700	41432550	1280	1280	1280	1280	0
165	20231211	183600	41432550	1280	1280	1280	1280	0
166	20231211	183500	41432550	1280	1280	1280	1280	0
167	20231211	183400	41432550	1280	1280	1280	1280	0
168	20231211	183300	41432550	1280	1280	1280	1280	0
169	20231211	183200	41432550	1280	1280	1280	1280	0
170	20231211	183100	41432550	1280	1280	1280	1280	0
171	20231211	183000	41432550	1280	1280	1280	1280	0
172	20231211	182900	41432550	1280	1280	1280	1280	0
173	20231211	182800	41432550	1280	1280	1280	1280	0
174	20231211	182700	41432550	1280	1280	1280	1280	0
175	20231211	182600	41432550	1280	1280	1280	1280	0
176	20231211	182500	41432550	1280	1280	1280	1280	0
177	20231211	182400	41432550	1280	1280	1280	1280	0
178	20231211	182300	41432550	1280	1280	1280	1280	0
179	20231211	182200	41432550	1280	1280	1280	1280	0
180	20231211	182100	41432550	1280	1280	1280	1280	0
181	20231211	182000	41432550	1280	1280	1280	1280	0
182	20231211	181900	41432550	1280	1280	1280	1280	651
183	20231211	181800	41432550	1280	1280	1280	1280	0
184	20231211	181700	41432550	1280	1280	1280	1280	0
185	20231211	181600	41432550	1280	1280	1280	1280	0
186	20231211	181500	41432550	1280	1280	1280	1280	0
187	20231211	181400	41432550	1280	1280	1280	1280	0
188	20231211	181300	41432550	1280	1280	1280	1280	0
189	20231211	181200	41432550	1280	1280	1280	1280	0
190	20231211	181100	41432550	1280	1280	1280	1280	0
191	20231211	181000	41432550	1280	1280	1280	1280	0
192	20231211	180900	41432550	1280	1280	1280	1280	0
193	20231211	180800	41432550	1280	1280	1280	1280	0
194	20231211	180700	41432550	1280	1280	1280	1280	0
195	20231211	180600	41432550	1280	1280	1280	1280	0
196	20231211	180500	41432550	1280	1280	1280	1280	0
197	20231211	180400	41432550	1280	1280	1280	1280	0
198	20231211	180300	41432550	1280	1280	1280	1280	0
199	20231211	180200	41432550	1280	1280	1280	1280	0
200	20231211	180100	41432550	1280	1280	1280	1280	0
201	20231211	180000	41432550	1280	1280	1280	1280	0
202	20231211	175900	41432550	1280	1280	1280	1280	0
203	20231211	175800	41432550	1280	1280	1280	1280	0
204	20231211	175700	41432550	1280	1280	1280	1280	0
205	20231211	175600	41432550	1280	1280	1280	1280	0
206	20231211	175500	41432550	1280	1280	1280	1280	0
207	20231211	175400	41432550	1280	1280	1280	1280	0
208	20231211	175300	41432550	1280	1280	1280	1280	0
209	20231211	175200	41432550	1280	1280	1280	1280	0
210	20231211	175100	41432550	1280	1280	1280	1280	0
211	20231211	175000	41432550	1280	1280	1280	1280	0
212	20231211	174900	41432550	1280	1280	1280	1280	651
213	20231211	174800	41432550	1280	1280	1280	1280	0
214	20231211	174700	41432550	1280	1280	1280	1280	0
215	20231211	174600	41432550	1280	1280	1280	1280	0
216	20231211	174500	41432550	1280	1280	1280	1280	0
217	20231211	174400	41432550	1280	1280	1280	1280	0
218	20231211	174300	41432550	1280	1280	1280	1280	0
219	20231211	174200	41432550	1280	1280	1280	1280	0
220	20231211	174100	41432550	1280	1280	1280	1280	0
221	20231211	174000	41432550	1280	1280	1280	1280	0
222	20231211	173900	41432550	1280	1280	1280	1280	0
223	20231211	173800	41432550	1280	1280	1280	1280	0
224	20231211	173700	41432550	1280	1280	1280	1280	0
225	20231211	173600	41432550	1280	1280	1280	1280	0
226	20231211	173500	41432550	1280	1280	1280	1280	0
227	20231211	173400	41432550	1280	1280	1280	1280	0
228	20231211	173300	41432550	1280	1280	1280	1280	0
229	20231211	173200	41432550	1280	1280	1280	1280	0
230	20231211	173100	41432550	1280	1280	1280	1280	0
231	20231211	173000	41432550	1280	1280	1280	1280	0
232	20231211	172900	41432550	1280	1280	1280	1280	0
233	20231211	172800	41432550	1280	1280	1280	1280	0
234	20231211	172700	41432550	1280	1280	1280	1280	0
235	20231211	172600	41432550	1280	1280	1280	1280	0
236	20231211	172500	41432550	1280	1280	1280	1280	0
237	20231211	172400	41432550	1280	1280	1280	1280	0
238	20231211	172300	41432550	1280	1280	1280	1280	0
239	20231211	172200	41432550	1280	1280	1280	1280	0
240	20231211	172100	41432550	1280	1280	1280	1280	0
241	20231211	172000	41432550	1280	1280	1280	1280	0
242	20231211	171900	41432550	1280	1280	1280	1280	651
243	20231211	171800	41432550	1280	1280	1280	1280	0
244	20231211	171700	41432550	1280	1280	1280	1280	0
245	20231211	171600	41432550	1280	1280	1280	1280	0
246	20231211	171500	41432550	1280	1280	1280	1280	0
247	20231211	171400	41432550	1280	1280	1280	1280	0
248	20231211	171300	41432550	1280	1280	1280	1280	0
249	20231211	171200	41432550	1280	1280	1280	1280	0
250	20231211	171100	41432550	1280	1280	1280	1280	0
251	20231211	171000	41432550	1280	1280	1280	1280	0
252	20231211	170900	41432550	1280	1280	1280	1280	0
253	20231211	170800	41432550	1280	1280	1280	1280	0
254	20231211	170700	41432550	1280	1280	1280	1280	0
255	20231211	170600	41432550	1280	1280	1280	1280	0
256	20231211	170500	41432550	1280	1280	1280	1280	0
257	20231211	170400	41432550	1280	1280	1280	1280	0
258	20231211	170300	41432550	1280	1280	1280	1280	0
259	20231211	170200	41432550	1280	1280	1280	1280	0
260	20231211	170100	41432550	1280	1280	1280	1280	0
261	20231211	170000	41432550	1280	1280	1280	1280	0
262	20231211	165900	41432550	1280	1280	1280	1280	0
263	20231211	165800	41432550	1280	1280	1280	1280	0
264	20231211	165700	41432550	1280	1280	1280	1280	0
265	20231211	165600	41432550	1280	1280	1280	1280	0
266	20231211	165500	41432550	1280	1280	1280	1280	0
267	20231211	165400	41432550	1280	1280	1280	1280	0
268	20231211	165300	41432550	1280	1280	1280	1280	0
269	20231211	165200	41432550	1280	1280	1280	1280	0
270	20231211	165100	41432550	1280	1280	1280	1280	0
271	20231211	165000	41432550	1280	1280	1280	1280	0
272	20231211	164900	41432550	1280	1280	1280	1280	651
273	20231211	164800	41432550	1280	1280	1280	1280	0
274	20231211	164700	41432550	1280	1280	1280	1280	0
275	20231211	164600	41432550	1280	1280	1280	1280	0
276	20231211	164500	41432550	1280	1280	1280	1280	0
277	20231211	164400	41432550	1280	1280	1280	1280	0
278	20231211	164300	41432550	1280	1280	1280	1280	0
279	20231211	164200	41432550	1280	1280	1280	1280	0
280	20231211	164100	41432550	1280	1280	1280	1280	0
281	20231211	164000	41432550	1280	1280	1280	1280	0
282	20231211	163900	41432550	1280	1280	1280	1280	0
283	20231211	163800	41432550	1280	1280	1280	1280	0
284	20231211	163700	41432550	1280	1280	1280	1280	0
285	20231211	163600	41432550	1280	1280	1280	1280	0
286	20231211	163500	41432550	1280	1280	1280	1280	0
287	20231211	163400	41432550	1280	1280	1280	1280	0
288	20231211	163300	41432550	1280	1280	1280	1280	0
289	20231211	163200	41432550	1280	1280	1280	1280	0
290	20231211	163100	41432550	1280	1280	1280	1280	0
291	20231211	163000	41432550	1280	1280	1280	1280	0
292	20231211	162900	41432550	1280	1280	1280	1280	0
293	20231211	162800	41432550	1280	1280	1280	1280	0
294	20231211	162700	41432550	1280	1280	1280	1280	0
295	20231211	162600	41432550	1280	1280	1280	1280	0
296	20231211	162500	41432550	1280	1280	1280	1280	0
297	20231211	162400	41432550	1280	1280	1280	1280	0
298	20231211	162300	41432550	1280	1280	1280	1280	0
299	20231211	162200	41432550	1280	1280	1280	1280	0
300	20231211	162100	41432550	1280	1280	1280	1280	0
301	20231211	162000	41432550	1280	1280	1280	1280	0
302	20231211	161900	41432550	1280	1280	1280	1280	651
303	20231211	161800	41432550	1280	1280	1280	1280	0
304	20231211	161700	41432550	1280	1280	1280	1280	0
305	20231211	161600	41432550	1280	1280	1280	1280	0
306	20231211	161500	41432550	1280	1280	1280	1280	0
307	20231211	161400	41432550	1280	1280	1280	1280	0
308	20231211	161300	41432550	1280	1280	1280	1280	0
309	20231211	161200	41432550	1280	1280	1280	1280	0
310	20231211	161100	41432550	1280	1280	1280	1280	0
311	20231211	161000	41432550	1280	1280	1280	1280	0
312	20231211	160900	41432550	1280	1280	1280	1280	0
313	20231211	160800	41432550	1280	1280	1280	1280	0
314	20231211	160700	41432550	1280	1280	1280	1280	0
315	20231211	160600	41432550	1280	1280	1280	1280	0
316	20231211	160500	41432550	1280	1280	1280	1280	0
317	20231211	160400	41432550	1280	1280	1280	1280	0
318	20231211	160300	41432550	1280	1280	1280	1280	0
319	20231211	160200	41432550	1280	1280	1280	1280	0
320	20231211	160100	41432550	1280	1280	1280	1280	0
321	20231211	160000	41432550	1280	1280	1280	1280	0
322	20231211	155900	41432550	1280	1280	1280	1280	0
323	20231211	155800	41432550	1280	1280	1280	1280	0
324	20231211	155700	41432550	1280	1280	1280	1280	0
325	20231211	155600	41432550	1280	1280	1280	1280	0
326	20231211	155500	41432550	1280	1280	1280	1280	0
327	20231211	155400	41432550	1280	1280	1280	1280	0
328	20231211	155300	41432550	1280	1280	1280	1280	0
329	20231211	155200	41432550	1280	1280	1280	1280	0
330	20231211	155100	41432550	1280	1280	1280	1280	0
331	20231211	155000	41432550	1280	1280	1280	1280	0
332	20231211	154900	41432550	1280	1280	1280	1280	651
333	20231211	154800	41432550	1280	1280	1280	1280	0
334	20231211	154700	41432550	1280	1280	1280	1280	0
335	20231211	154600	41432550	1280	1280	1280	1280	0
336	20231211	154500	41432550	1280	1280	1280	1280	0
337	20231211	154400	41432550	1280	1280	1280	1280	0
338	20231211	154300	41432550	1280	1280	1280	1280	0
339	20231211	154200	41432550	1280	1280	1280	1280	0
340	20231211	154100	41432550	1280	1280	1280	1280	0
341	20231211	154000	41432550	1280	1280	1280	1280	0
342	20231211	153900	41432550	1280	1280	1280	1280	0
343	20231211	153800	41432550	1280	1280	1280	1280	0
344	20231211	153700	41432550	1280	1280	1280	1280	0
345	20231211	153600	41432550	1280	1280	1280	1280	0
346	20231211	153500	41432550	1280	1280	1280	1280	0
347	20231211	153400	41432550	1280	1280	1280	1280	0
348	20231211	153300	41432550	1280	1280	1280	1280	0
349	20231211	153200	41432550	1280	1280	1280	1280	0
350	20231211	153100	41432550	1280	1280	1280	1280	0
351	20231211	153000	41432550	1280	1280	1280	1280	651
352	20231211	152900	40599270	1284	1284	1284	1284	0
353	20231211	152800	40599270	1284	1284	1284	1284	0
354	20231211	152700	40599270	1284	1284	1284	1284	0
355	20231211	152600	40599270	1284	1284	1284	1284	0
356	20231211	152500	40599270	1284	1284	1284	1284	0
357	20231211	152400	40599270	1284	1284	1284	1284	0
358	20231211	152300	40599270	1284	1284	1284	1284	0
359	20231211	152200	40599270	1284	1284	1284	1284	0
360	20231211	152100	40599270	1284	1284	1284	1284	0
361	20231211	152000	40599270	1284	1284	1284	1284	0
362	20231211	151900	40599270	1284	1283	1284	1283	539
363	20231211	151800	39907394	1279	1279	1279	1279	915
364	20231211	151700	38737109	1278	1278	1278	1278	0
365	20231211	151600	38737109	1278	1277	1278	1277	137
366	20231211	151500	38562122	1276	1277	1277	1276	476
367	20231211	151400	37954321	1278	1279	1279	1277	979
368	20231211	151300	36703333	1278	1278	1278	1278	0
369	20231211	151200	36703333	1278	1278	1278	1278	86
370	20231211	151100	36593425	1278	1277	1278	1277	609
371	20231211	151000	35815229	1277	1277	1277	1277	0
372	20231211	150900	35815229	1277	1277	1277	1277	3
373	20231211	150800	35811398	1277	1277	1277	1277	700
374	20231211	150700	34917498	1277	1277	1277	1277	1
375	20231211	150600	34916221	1275	1275	1275	1275	349
376	20231211	150500	34471246	1275	1275	1275	1275	1
377	20231211	150400	34469971	1273	1273	1273	1273	0
378	20231211	150300	34469971	1273	1273	1273	1273	0
379	20231211	150200	34469971	1273	1273	1273	1273	0
380	20231211	150100	34469971	1273	1273	1273	1273	0
381	20231211	150000	34469971	1273	1273	1273	1273	0
382	20231211	145900	34469971	1273	1272	1273	1272	39
383	20231211	145800	34420325	1273	1275	1275	1273	755
384	20231211	145700	33458864	1275	1275	1275	1275	227
385	20231211	145600	33169439	1275	1275	1275	1275	0
386	20231211	145500	33169439	1275	1275	1275	1275	362
387	20231211	145400	32707889	1277	1278	1278	1277	203
388	20231211	145300	32448655	1278	1279	1279	1278	96
389	20231211	145200	32325917	1278	1277	1278	1277	400
390	20231211	145100	31814917	1276	1274	1276	1274	2007
391	20231211	145000	29256961	1274	1274	1274	1274	2
392	20231211	144900	29254413	1274	1274	1274	1274	100
393	20231211	144800	29127013	1274	1274	1274	1274	47
394	20231211	144700	29067135	1274	1274	1274	1274	600
395	20231211	144600	28302735	1274	1274	1274	1274	30
396	20231211	144500	28264515	1273	1273	1273	1273	0
397	20231211	144400	28264515	1273	1273	1273	1273	0
398	20231211	144300	28264515	1273	1273	1273	1273	504
399	20231211	144200	27622923	1273	1273	1273	1273	200
400	20231211	144100	27368323	1273	1273	1273	1273	0
401	20231211	144000	27368323	1273	1273	1273	1273	0
402	20231211	143900	27368323	1273	1273	1273	1273	0
403	20231211	143800	27368323	1273	1273	1273	1273	0
404	20231211	143700	27368323	1273	1273	1273	1273	0
405	20231211	143600	27368323	1273	1273	1273	1273	0
406	20231211	143500	27368323	1273	1273	1273	1273	3
407	20231211	143400	27364504	1273	1272	1273	1272	802
408	20231211	143300	26343559	1273	1273	1273	1273	0
409	20231211	143200	26343559	1273	1273	1273	1273	0
410	20231211	143100	26343559	1273	1273	1273	1273	0
411	20231211	143000	26343559	1273	1273	1273	1273	0
412	20231211	142900	26343559	1273	1273	1273	1273	0
413	20231211	142800	26343559	1273	1273	1273	1273	0
414	20231211	142700	26343559	1273	1273	1273	1273	0
415	20231211	142600	26343559	1273	1273	1273	1273	0
416	20231211	142500	26343559	1273	1273	1273	1273	0
417	20231211	142400	26343559	1273	1273	1273	1273	0
418	20231211	142300	26343559	1273	1273	1273	1273	3
419	20231211	142200	26339740	1273	1273	1273	1273	0
420	20231211	142100	26339740	1273	1273	1273	1273	0
421	20231211	142000	26339740	1273	1273	1273	1273	0
422	20231211	141900	26339740	1273	1273	1273	1273	12
423	20231211	141800	26324464	1274	1274	1274	1274	0
424	20231211	141700	26324464	1274	1274	1274	1274	0
425	20231211	141600	26324464	1274	1274	1274	1274	0
426	20231211	141500	26324464	1274	1274	1274	1274	0
427	20231211	141400	26324464	1274	1274	1274	1274	0
428	20231211	141300	26324464	1274	1274	1274	1274	0
429	20231211	141200	26324464	1274	1274	1274	1274	0
430	20231211	141100	26324464	1274	1274	1274	1274	0
431	20231211	141000	26324464	1274	1274	1274	1274	29
432	20231211	140900	26287518	1275	1275	1275	1275	0
433	20231211	140800	26287518	1275	1275	1275	1275	0
434	20231211	140700	26287518	1275	1275	1275	1275	0
435	20231211	140600	26287518	1275	1275	1275	1275	0
436	20231211	140500	26287518	1275	1275	1275	1275	0
437	20231211	140400	26287518	1275	1275	1275	1275	0
438	20231211	140300	26287518	1275	1275	1275	1275	0
439	20231211	140200	26287518	1275	1275	1275	1275	0
440	20231211	140100	26287518	1275	1275	1275	1275	0
441	20231211	140000	26287518	1275	1275	1275	1275	0
442	20231211	135900	26287518	1275	1275	1275	1275	0
443	20231211	135800	26287518	1275	1275	1275	1275	0
444	20231211	135700	26287518	1275	1269	1275	1269	1799
445	20231211	135600	23999471	1265	1265	1265	1265	0
446	20231211	135500	23999471	1265	1265	1265	1265	0
447	20231211	135400	23999471	1265	1265	1265	1265	0
448	20231211	135300	23999471	1265	1265	1265	1265	0
449	20231211	135200	23999471	1265	1265	1265	1265	0
450	20231211	135100	23999471	1265	1265	1265	1265	0
451	20231211	135000	23999471	1265	1265	1265	1265	0
452	20231211	134900	23999471	1265	1265	1265	1265	0
453	20231211	134800	23999471	1265	1270	1270	1265	2183
454	20231211	134700	21230090	1270	1270	1270	1270	7
455	20231211	134600	21221200	1270	1270	1270	1270	10
456	20231211	134500	21208500	1270	1270	1270	1270	0
457	20231211	134400	21208500	1270	1270	1270	1270	0
458	20231211	134300	21208500	1270	1270	1270	1270	0
459	20231211	134200	21208500	1270	1270	1270	1270	0
460	20231211	134100	21208500	1270	1270	1270	1270	0
461	20231211	134000	21208500	1270	1270	1270	1270	0
462	20231211	133900	21208500	1270	1270	1270	1270	0
463	20231211	133800	21208500	1270	1270	1270	1270	0
464	20231211	133700	21208500	1270	1270	1270	1270	0
465	20231211	133600	21208500	1270	1270	1270	1270	0
466	20231211	133500	21208500	1270	1270	1270	1270	0
467	20231211	133400	21208500	1270	1270	1270	1270	0
468	20231211	133300	21208500	1270	1270	1270	1270	0
469	20231211	133200	21208500	1270	1270	1270	1270	0
470	20231211	133100	21208500	1270	1270	1270	1270	0
471	20231211	133000	21208500	1270	1270	1270	1270	0
472	20231211	132900	21208500	1270	1270	1270	1270	0
473	20231211	132800	21208500	1270	1270	1270	1270	0
474	20231211	132700	21208500	1270	1270	1270	1270	0
475	20231211	132600	21208500	1270	1270	1270	1270	0
476	20231211	132500	21208500	1270	1270	1270	1270	0
477	20231211	132400	21208500	1270	1270	1270	1270	0
478	20231211	132300	21208500	1270	1270	1270	1270	0
479	20231211	132200	21208500	1270	1270	1270	1270	0
480	20231211	132100	21208500	1270	1270	1270	1270	0
481	20231211	132000	21208500	1270	1270	1270	1270	0
482	20231211	131900	21208500	1270	1270	1270	1270	0
483	20231211	131800	21208500	1270	1270	1270	1270	0
484	20231211	131700	21208500	1270	1270	1270	1270	0
485	20231211	131600	21208500	1270	1270	1270	1270	0
486	20231211	131500	21208500	1270	1270	1270	1270	42
487	20231211	131400	21155160	1270	1270	1270	1270	0
488	20231211	131300	21155160	1270	1270	1270	1270	2
489	20231211	131200	21152620	1270	1270	1270	1270	0
490	20231211	131100	21152620	1270	1270	1270	1270	0
491	20231211	131000	21152620	1270	1270	1270	1270	29
492	20231211	130900	21115790	1266	1266	1266	1266	0
493	20231211	130800	21115790	1266	1266	1266	1266	0
494	20231211	130700	21115790	1266	1266	1266	1266	0
495	20231211	130600	21115790	1266	1266	1266	1266	0
496	20231211	130500	21115790	1266	1266	1266	1266	0
497	20231211	130400	21115790	1266	1266	1266	1266	0
498	20231211	130300	21115790	1266	1266	1266	1266	0
499	20231211	130200	21115790	1266	1267	1267	1266	401
500	20231211	130100	20608011	1272	1272	1272	1272	0
501	20231211	130000	20608011	1272	1272	1272	1272	0
502	20231211	125900	20608011	1272	1272	1272	1272	0
503	20231211	125800	20608011	1272	1272	1272	1272	0
504	20231211	125700	20608011	1272	1272	1272	1272	0
505	20231211	125600	20608011	1272	1272	1272	1272	0
506	20231211	125500	20608011	1272	1272	1272	1272	0
507	20231211	125400	20608011	1272	1272	1272	1272	19
508	20231211	125300	20583843	1273	1273	1273	1273	0
509	20231211	125200	20583843	1273	1273	1273	1273	0
510	20231211	125100	20583843	1273	1273	1273	1273	0
511	20231211	125000	20583843	1273	1273	1273	1273	0
512	20231211	124900	20583843	1273	1273	1273	1273	0
513	20231211	124800	20583843	1273	1273	1273	1273	0
514	20231211	124700	20583843	1273	1273	1273	1273	0
515	20231211	124600	20583843	1273	1273	1273	1273	0
516	20231211	124500	20583843	1273	1273	1273	1273	0
517	20231211	124400	20583843	1273	1270	1273	1270	100
518	20231211	124300	20456546	1267	1267	1267	1267	0
519	20231211	124200	20456546	1267	1267	1267	1267	0
520	20231211	124100	20456546	1267	1267	1267	1267	0
521	20231211	124000	20456546	1267	1267	1267	1267	500
522	20231211	123900	19823046	1267	1267	1267	1267	0
523	20231211	123800	19823046	1267	1267	1267	1267	0
524	20231211	123700	19823046	1267	1267	1267	1267	0
525	20231211	123600	19823046	1267	1267	1267	1267	0
526	20231211	123500	19823046	1267	1267	1267	1267	0
527	20231211	123400	19823046	1267	1267	1267	1267	0
528	20231211	123300	19823046	1267	1267	1267	1267	0
529	20231211	123200	19823046	1267	1267	1267	1267	0
530	20231211	123100	19823046	1267	1267	1267	1267	0
531	20231211	123000	19823046	1267	1267	1267	1267	1
532	20231211	122900	19821779	1274	1274	1274	1274	0
533	20231211	122800	19821779	1274	1274	1274	1274	0
534	20231211	122700	19821779	1274	1274	1274	1274	0
535	20231211	122600	19821779	1274	1274	1274	1274	0
536	20231211	122500	19821779	1274	1274	1274	1274	0
537	20231211	122400	19821779	1274	1274	1274	1274	0
538	20231211	122300	19821779	1274	1274	1274	1274	0
539	20231211	122200	19821779	1274	1274	1274	1274	0
540	20231211	122100	19821779	1274	1274	1274	1274	0
541	20231211	122000	19821779	1274	1268	1274	1268	728
542	20231211	121900	18896869	1268	1268	1268	1268	0
543	20231211	121800	18896869	1268	1268	1268	1268	0
544	20231211	121700	18896869	1268	1268	1268	1268	0
545	20231211	121600	18896869	1268	1268	1268	1268	0
546	20231211	121500	18896869	1268	1268	1268	1268	0
547	20231211	121400	18896869	1268	1268	1268	1268	0
548	20231211	121300	18896869	1268	1268	1268	1268	0
549	20231211	121200	18896869	1268	1268	1268	1268	0
550	20231211	121100	18896869	1268	1268	1268	1268	0
551	20231211	121000	18896869	1268	1268	1268	1268	29
552	20231211	120900	18860097	1266	1266	1266	1266	0
553	20231211	120800	18860097	1266	1266	1266	1266	0
554	20231211	120700	18860097	1266	1266	1266	1266	0
555	20231211	120600	18860097	1266	1266	1266	1266	0
556	20231211	120500	18860097	1266	1266	1266	1266	0
557	20231211	120400	18860097	1266	1266	1266	1266	0
558	20231211	120300	18860097	1266	1266	1266	1266	0
559	20231211	120200	18860097	1266	1266	1266	1266	0
560	20231211	120100	18860097	1266	1266	1266	1266	0
561	20231211	120000	18860097	1266	1266	1266	1266	0
562	20231211	115900	18860097	1266	1266	1266	1266	0
563	20231211	115800	18860097	1266	1266	1266	1266	0
564	20231211	115700	18860097	1266	1266	1266	1266	0
565	20231211	115600	18860097	1266	1266	1266	1266	0
566	20231211	115500	18860097	1266	1267	1267	1266	200
567	20231211	115400	18606702	1267	1267	1267	1267	0
568	20231211	115300	18606702	1267	1267	1267	1267	0
569	20231211	115200	18606702	1267	1267	1267	1267	0
570	20231211	115100	18606702	1267	1268	1268	1267	82
571	20231211	115000	18502764	1268	1268	1268	1268	0
572	20231211	114900	18502764	1268	1273	1273	1268	1386
573	20231211	114800	16745262	1273	1273	1273	1273	0
574	20231211	114700	16745262	1273	1274	1274	1273	2
575	20231211	114600	16742715	1274	1274	1274	1274	5
576	20231211	114500	16736345	1274	1274	1274	1274	0
577	20231211	114400	16736345	1274	1274	1274	1274	0
578	20231211	114300	16736345	1274	1274	1274	1274	0
579	20231211	114200	16736345	1274	1274	1274	1274	0
580	20231211	114100	16736345	1274	1274	1274	1274	0
581	20231211	114000	16736345	1274	1274	1274	1274	0
582	20231211	113900	16736345	1274	1274	1274	1274	0
583	20231211	113800	16736345	1274	1274	1274	1274	0
584	20231211	113700	16736345	1274	1274	1274	1274	0
585	20231211	113600	16736345	1274	1274	1274	1274	4
586	20231211	113500	16731249	1274	1274	1274	1274	0
587	20231211	113400	16731249	1274	1274	1274	1274	5
588	20231211	113300	16724879	1275	1275	1275	1275	0
589	20231211	113200	16724879	1275	1275	1275	1275	0
590	20231211	113100	16724879	1275	1275	1275	1275	0
591	20231211	113000	16724879	1275	1275	1275	1275	0
592	20231211	112900	16724879	1275	1275	1275	1275	0
593	20231211	112800	16724879	1275	1275	1275	1275	0
594	20231211	112700	16724879	1275	1275	1275	1275	0
595	20231211	112600	16724879	1275	1275	1275	1275	0
596	20231211	112500	16724879	1275	1275	1275	1275	0
597	20231211	112400	16724879	1275	1275	1275	1275	0
598	20231211	112300	16724879	1275	1275	1275	1275	0
599	20231211	112200	16724879	1275	1274	1275	1274	1003
600	20231211	112100	15446111	1266	1269	1269	1266	4500
601	20231211	112000	9746186	1275	1275	1275	1275	0
602	20231211	111900	9746186	1275	1275	1275	1275	0
603	20231211	111800	9746186	1275	1275	1275	1275	0
604	20231211	111700	9746186	1275	1275	1275	1275	0
605	20231211	111600	9746186	1275	1275	1275	1275	0
606	20231211	111500	9746186	1275	1275	1275	1275	0
607	20231211	111400	9746186	1275	1275	1275	1275	0
608	20231211	111300	9746186	1275	1275	1275	1275	50
609	20231211	111200	9682436	1275	1275	1275	1275	0
610	20231211	111100	9682436	1275	1275	1275	1275	0
611	20231211	111000	9682436	1275	1275	1275	1275	29
612	20231211	110900	9645461	1268	1268	1268	1268	0
613	20231211	110800	9645461	1268	1268	1268	1268	0
614	20231211	110700	9645461	1268	1268	1268	1268	0
615	20231211	110600	9645461	1268	1268	1268	1268	0
616	20231211	110500	9645461	1268	1268	1268	1268	0
617	20231211	110400	9645461	1268	1268	1268	1268	400
618	20231211	110300	9138261	1267	1267	1267	1267	0
619	20231211	110200	9138261	1267	1267	1267	1267	0
620	20231211	110100	9138261	1267	1267	1267	1267	0
621	20231211	110000	9138261	1267	1267	1267	1267	0
622	20231211	105900	9138261	1267	1267	1267	1267	0
623	20231211	105800	9138261	1267	1267	1267	1267	0
624	20231211	105700	9138261	1267	1267	1267	1267	0
625	20231211	105600	9138261	1267	1267	1267	1267	0
626	20231211	105500	9138261	1267	1267	1267	1267	0
627	20231211	105400	9138261	1267	1267	1267	1267	0
628	20231211	105300	9138261	1267	1267	1267	1267	0
629	20231211	105200	9138261	1267	1267	1267	1267	0
630	20231211	105100	9138261	1267	1267	1267	1267	0
631	20231211	105000	9138261	1267	1267	1267	1267	0
632	20231211	104900	9138261	1267	1267	1267	1267	0
633	20231211	104800	9138261	1267	1267	1267	1267	0
634	20231211	104700	9138261	1267	1267	1267	1267	0
635	20231211	104600	9138261	1267	1267	1267	1267	0
636	20231211	104500	9138261	1267	1267	1267	1267	1400
637	20231211	104400	7364461	1267	1267	1267	1267	0
638	20231211	104300	7364461	1267	1267	1267	1267	0
639	20231211	104200	7364461	1267	1267	1267	1267	0
640	20231211	104100	7364461	1267	1267	1267	1267	0
641	20231211	104000	7364461	1267	1267	1267	1267	0
642	20231211	103900	7364461	1267	1267	1267	1267	0
643	20231211	103800	7364461	1267	1267	1267	1267	0
644	20231211	103700	7364461	1267	1267	1267	1267	66
645	20231211	103600	7280839	1267	1267	1267	1267	0
646	20231211	103500	7280839	1267	1267	1267	1267	0
647	20231211	103400	7280839	1267	1267	1267	1267	0
648	20231211	103300	7280839	1267	1267	1267	1267	5
649	20231211	103200	7274504	1267	1267	1267	1267	0
650	20231211	103100	7274504	1267	1267	1267	1267	0
651	20231211	103000	7274504	1267	1267	1267	1267	751
652	20231211	102900	6322987	1267	1267	1267	1267	0
653	20231211	102800	6322987	1267	1267	1267	1267	113
654	20231211	102700	6179816	1267	1267	1267	1267	100
655	20231211	102600	6053116	1270	1270	1270	1270	178
656	20231211	102500	5827056	1270	1270	1270	1270	0
657	20231211	102400	5827056	1270	1270	1270	1270	0
658	20231211	102300	5827056	1270	1270	1270	1270	0
659	20231211	102200	5827056	1270	1270	1270	1270	0
660	20231211	102100	5827056	1270	1270	1270	1270	0
661	20231211	102000	5827056	1270	1270	1270	1270	0
662	20231211	101900	5827056	1270	1271	1271	1270	20
663	20231211	101800	5801649	1271	1271	1271	1271	0
664	20231211	101700	5801649	1271	1271	1271	1271	0
665	20231211	101600	5801649	1271	1272	1272	1271	15
666	20231211	101500	5782573	1272	1272	1272	1272	0
667	20231211	101400	5782573	1272	1272	1272	1272	0
668	20231211	101300	5782573	1272	1272	1272	1272	0
669	20231211	101200	5782573	1272	1272	1272	1272	0
670	20231211	101100	5782573	1272	1272	1272	1272	294
671	20231211	101000	5408605	1273	1277	1277	1273	40
672	20231211	100900	5357565	1279	1279	1279	1279	0
673	20231211	100800	5357565	1279	1279	1279	1279	0
674	20231211	100700	5357565	1279	1279	1279	1279	0
675	20231211	100600	5357565	1279	1279	1279	1279	0
676	20231211	100500	5357565	1279	1279	1279	1279	233
677	20231211	100400	5059558	1279	1275	1279	1275	67
678	20231211	100300	4973909	1272	1271	1272	1271	56
679	20231211	100200	4902722	1271	1271	1271	1271	0
680	20231211	100100	4902722	1271	1271	1271	1271	0
681	20231211	100000	4902722	1271	1271	1271	1271	2
682	20231211	095900	4900180	1270	1270	1270	1270	4
683	20231211	095800	4895100	1270	1270	1270	1270	5
684	20231211	095700	4888750	1270	1269	1270	1269	52
685	20231211	095600	4822760	1268	1268	1268	1268	0
686	20231211	095500	4822760	1268	1268	1268	1268	3
687	20231211	095400	4818956	1267	1268	1268	1267	6
688	20231211	095300	4811351	1267	1267	1268	1267	10
689	20231211	095200	4798678	1267	1267	1268	1267	88
690	20231211	095100	4687179	1267	1268	1268	1265	116
691	20231211	095000	4540130	1268	1268	1268	1268	0
692	20231211	094900	4540130	1268	1268	1268	1268	0
693	20231211	094800	4540130	1268	1268	1268	1268	0
694	20231211	094700	4540130	1268	1268	1268	1268	0
695	20231211	094600	4540130	1268	1268	1268	1268	0
696	20231211	094500	4540130	1268	1268	1268	1268	0
697	20231211	094400	4540130	1268	1268	1268	1268	0
698	20231211	094300	4540130	1268	1268	1268	1268	0
699	20231211	094200	4540130	1268	1268	1268	1268	1
700	20231211	094100	4538862	1268	1268	1268	1268	105
701	20231211	094000	4405722	1265	1263	1265	1263	82
702	20231211	093900	4301998	1263	1263	1263	1263	0
703	20231211	093800	4301998	1263	1263	1263	1263	0
704	20231211	093700	4301998	1263	1263	1263	1263	0
705	20231211	093600	4301998	1263	1263	1263	1263	0
706	20231211	093500	4301998	1263	1263	1263	1263	0
707	20231211	093400	4301998	1263	1263	1263	1263	0
708	20231211	093300	4301998	1263	1263	1263	1263	17
709	20231211	093200	4280527	1262	1263	1263	1259	828
710	20231211	093100	3237337	1263	1265	1265	1263	280
711	20231211	093000	2883564	1268	1268	1268	1268	0
712	20231211	092900	2883564	1268	1268	1268	1268	0
713	20231211	092800	2883564	1268	1268	1268	1268	0
714	20231211	092700	2883564	1268	1268	1268	1268	5
715	20231211	092600	2877224	1268	1268	1268	1268	0
716	20231211	092500	2877224	1268	1268	1268	1268	0
717	20231211	092400	2877224	1268	1268	1268	1268	0
718	20231211	092300	2877224	1268	1268	1268	1268	0
719	20231211	092200	2877224	1268	1268	1268	1268	0
720	20231211	092100	2877224	1268	1268	1268	1268	0
721	20231211	092000	2877224	1268	1268	1268	1268	0
722	20231211	091900	2877224	1268	1268	1268	1268	0
723	20231211	091800	2877224	1268	1268	1268	1268	0
724	20231211	091700	2877224	1268	1268	1268	1268	0
725	20231211	091600	2877224	1268	1268	1268	1268	5
726	20231211	091500	2870884	1268	1268	1268	1268	47
727	20231211	091400	2811288	1268	1268	1268	1268	46
728	20231211	091300	2752960	1268	1265	1268	1265	1116
729	20231211	091200	1341211	1265	1264	1265	1264	16
730	20231211	091100	1320986	1262	1262	1262	1262	0
731	20231211	091000	1320986	1262	1262	1262	1262	0
732	20231211	090900	1320986	1262	1262	1262	1262	0
733	20231211	090800	1320986	1262	1262	1262	1262	0
734	20231211	090700	1320986	1262	1262	1262	1262	0
735	20231211	090600	1320986	1262	1262	1262	1262	0
736	20231211	090500	1320986	1262	1262	1262	1262	0
737	20231211	090400	1320986	1262	1262	1262	1262	2
738	20231211	090300	1318462	1265	1265	1265	1265	0
739	20231211	090200	1318462	1265	1263	1265	1263	898
740	20231211	090100	182514	1265	1265	1265	1265	0
741	20231211	090000	182514	1265	1268	1268	1265	144