KissMeData/452670/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	213200	14800441	1944	1944	1944	1944	41
3	20231212	213100	14800441	1944	1944	1944	1944	0
4	20231212	213000	14800441	1944	1944	1944	1944	0
5	20231212	212900	14800441	1944	1944	1944	1944	0
6	20231212	212800	14800441	1944	1944	1944	1944	0
7	20231212	212700	14800441	1944	1944	1944	1944	0
8	20231212	212600	14800441	1944	1944	1944	1944	0
9	20231212	212500	14800441	1944	1944	1944	1944	0
10	20231212	212400	14800441	1944	1944	1944	1944	0
11	20231212	212300	14800441	1944	1944	1944	1944	0
12	20231212	212200	14800441	1944	1944	1944	1944	0
13	20231212	212100	14800441	1944	1944	1944	1944	0
14	20231212	212000	14800441	1944	1944	1944	1944	0
15	20231212	211900	14800441	1944	1944	1944	1944	0
16	20231212	211800	14800441	1944	1944	1944	1944	0
17	20231212	211700	14800441	1944	1944	1944	1944	0
18	20231212	211600	14800441	1944	1944	1944	1944	0
19	20231212	211500	14800441	1944	1944	1944	1944	0
20	20231212	211400	14800441	1944	1944	1944	1944	0
21	20231212	211300	14800441	1944	1944	1944	1944	0
22	20231212	211200	14800441	1944	1944	1944	1944	0
23	20231212	211100	14800441	1944	1944	1944	1944	0
24	20231212	211000	14800441	1944	1944	1944	1944	0
25	20231212	210900	14800441	1944	1944	1944	1944	0
26	20231212	210800	14800441	1944	1944	1944	1944	0
27	20231212	210700	14800441	1944	1944	1944	1944	0
28	20231212	210600	14800441	1944	1944	1944	1944	0
29	20231212	210500	14800441	1944	1944	1944	1944	0
30	20231212	210400	14800441	1944	1944	1944	1944	0
31	20231212	210300	14800441	1944	1944	1944	1944	0
32	20231212	210200	14800441	1944	1944	1944	1944	41
33	20231212	210100	14800441	1944	1944	1944	1944	0
34	20231212	210000	14800441	1944	1944	1944	1944	0
35	20231212	205900	14800441	1944	1944	1944	1944	0
36	20231212	205800	14800441	1944	1944	1944	1944	0
37	20231212	205700	14800441	1944	1944	1944	1944	0
38	20231212	205600	14800441	1944	1944	1944	1944	0
39	20231212	205500	14800441	1944	1944	1944	1944	0
40	20231212	205400	14800441	1944	1944	1944	1944	0
41	20231212	205300	14800441	1944	1944	1944	1944	0
42	20231212	205200	14800441	1944	1944	1944	1944	0
43	20231212	205100	14800441	1944	1944	1944	1944	0
44	20231212	205000	14800441	1944	1944	1944	1944	0
45	20231212	204900	14800441	1944	1944	1944	1944	0
46	20231212	204800	14800441	1944	1944	1944	1944	0
47	20231212	204700	14800441	1944	1944	1944	1944	0
48	20231212	204600	14800441	1944	1944	1944	1944	0
49	20231212	204500	14800441	1944	1944	1944	1944	0
50	20231212	204400	14800441	1944	1944	1944	1944	0
51	20231212	204300	14800441	1944	1944	1944	1944	0
52	20231212	204200	14800441	1944	1944	1944	1944	0
53	20231212	204100	14800441	1944	1944	1944	1944	0
54	20231212	204000	14800441	1944	1944	1944	1944	0
55	20231212	203900	14800441	1944	1944	1944	1944	0
56	20231212	203800	14800441	1944	1944	1944	1944	0
57	20231212	203700	14800441	1944	1944	1944	1944	0
58	20231212	203600	14800441	1944	1944	1944	1944	0
59	20231212	203500	14800441	1944	1944	1944	1944	0
60	20231212	203400	14800441	1944	1944	1944	1944	0
61	20231212	203300	14800441	1944	1944	1944	1944	0
62	20231212	203200	14800441	1944	1944	1944	1944	41
63	20231212	203100	14800441	1944	1944	1944	1944	0
64	20231212	203000	14800441	1944	1944	1944	1944	0
65	20231212	202900	14800441	1944	1944	1944	1944	0
66	20231212	202800	14800441	1944	1944	1944	1944	0
67	20231212	202700	14800441	1944	1944	1944	1944	0
68	20231212	202600	14800441	1944	1944	1944	1944	0
69	20231212	202500	14800441	1944	1944	1944	1944	0
70	20231212	202400	14800441	1944	1944	1944	1944	0
71	20231212	202300	14800441	1944	1944	1944	1944	0
72	20231212	202200	14800441	1944	1944	1944	1944	0
73	20231212	202100	14800441	1944	1944	1944	1944	0
74	20231212	202000	14800441	1944	1944	1944	1944	0
75	20231212	201900	14800441	1944	1944	1944	1944	0
76	20231212	201800	14800441	1944	1944	1944	1944	0
77	20231212	201700	14800441	1944	1944	1944	1944	0
78	20231212	201600	14800441	1944	1944	1944	1944	0
79	20231212	201500	14800441	1944	1944	1944	1944	0
80	20231212	201400	14800441	1944	1944	1944	1944	0
81	20231212	201300	14800441	1944	1944	1944	1944	0
82	20231212	201200	14800441	1944	1944	1944	1944	0
83	20231212	201100	14800441	1944	1944	1944	1944	0
84	20231212	201000	14800441	1944	1944	1944	1944	0
85	20231212	200900	14800441	1944	1944	1944	1944	0
86	20231212	200800	14800441	1944	1944	1944	1944	0
87	20231212	200700	14800441	1944	1944	1944	1944	0
88	20231212	200600	14800441	1944	1944	1944	1944	0
89	20231212	200500	14800441	1944	1944	1944	1944	0
90	20231212	200400	14800441	1944	1944	1944	1944	0
91	20231212	200300	14800441	1944	1944	1944	1944	0
92	20231212	200200	14800441	1944	1944	1944	1944	41
93	20231212	200100	14800441	1944	1944	1944	1944	0
94	20231212	200000	14800441	1944	1944	1944	1944	0
95	20231212	195900	14800441	1944	1944	1944	1944	0
96	20231212	195800	14800441	1944	1944	1944	1944	0
97	20231212	195700	14800441	1944	1944	1944	1944	0
98	20231212	195600	14800441	1944	1944	1944	1944	0
99	20231212	195500	14800441	1944	1944	1944	1944	0
100	20231212	195400	14800441	1944	1944	1944	1944	0
101	20231212	195300	14800441	1944	1944	1944	1944	0
102	20231212	195200	14800441	1944	1944	1944	1944	0
103	20231212	195100	14800441	1944	1944	1944	1944	0
104	20231212	195000	14800441	1944	1944	1944	1944	0
105	20231212	194900	14800441	1944	1944	1944	1944	0
106	20231212	194800	14800441	1944	1944	1944	1944	0
107	20231212	194700	14800441	1944	1944	1944	1944	0
108	20231212	194600	14800441	1944	1944	1944	1944	0
109	20231212	194500	14800441	1944	1944	1944	1944	0
110	20231212	194400	14800441	1944	1944	1944	1944	0
111	20231212	194300	14800441	1944	1944	1944	1944	0
112	20231212	194200	14800441	1944	1944	1944	1944	0
113	20231212	194100	14800441	1944	1944	1944	1944	0
114	20231212	194000	14800441	1944	1944	1944	1944	0
115	20231212	193900	14800441	1944	1944	1944	1944	0
116	20231212	193800	14800441	1944	1944	1944	1944	0
117	20231212	193700	14800441	1944	1944	1944	1944	0
118	20231212	193600	14800441	1944	1944	1944	1944	0
119	20231212	193500	14800441	1944	1944	1944	1944	0
120	20231212	193400	14800441	1944	1944	1944	1944	0
121	20231212	193300	14800441	1944	1944	1944	1944	0
122	20231212	193200	14800441	1944	1944	1944	1944	41
123	20231212	193100	14800441	1944	1944	1944	1944	0
124	20231212	193000	14800441	1944	1944	1944	1944	0
125	20231212	192900	14800441	1944	1944	1944	1944	0
126	20231212	192800	14800441	1944	1944	1944	1944	0
127	20231212	192700	14800441	1944	1944	1944	1944	0
128	20231212	192600	14800441	1944	1944	1944	1944	0
129	20231212	192500	14800441	1944	1944	1944	1944	0
130	20231212	192400	14800441	1944	1944	1944	1944	0
131	20231212	192300	14800441	1944	1944	1944	1944	0
132	20231212	192200	14800441	1944	1944	1944	1944	0
133	20231212	192100	14800441	1944	1944	1944	1944	0
134	20231212	192000	14800441	1944	1944	1944	1944	0
135	20231212	191900	14800441	1944	1944	1944	1944	0
136	20231212	191800	14800441	1944	1944	1944	1944	0
137	20231212	191700	14800441	1944	1944	1944	1944	0
138	20231212	191600	14800441	1944	1944	1944	1944	0
139	20231212	191500	14800441	1944	1944	1944	1944	0
140	20231212	191400	14800441	1944	1944	1944	1944	0
141	20231212	191300	14800441	1944	1944	1944	1944	0
142	20231212	191200	14800441	1944	1944	1944	1944	0
143	20231212	191100	14800441	1944	1944	1944	1944	0
144	20231212	191000	14800441	1944	1944	1944	1944	0
145	20231212	190900	14800441	1944	1944	1944	1944	0
146	20231212	190800	14800441	1944	1944	1944	1944	0
147	20231212	190700	14800441	1944	1944	1944	1944	0
148	20231212	190600	14800441	1944	1944	1944	1944	0
149	20231212	190500	14800441	1944	1944	1944	1944	0
150	20231212	190400	14800441	1944	1944	1944	1944	0
151	20231212	190300	14800441	1944	1944	1944	1944	0
152	20231212	190200	14800441	1944	1944	1944	1944	41
153	20231212	190100	14800441	1944	1944	1944	1944	0
154	20231212	190000	14800441	1944	1944	1944	1944	0
155	20231212	185900	14800441	1944	1944	1944	1944	0
156	20231212	185800	14800441	1944	1944	1944	1944	0
157	20231212	185700	14800441	1944	1944	1944	1944	0
158	20231212	185600	14800441	1944	1944	1944	1944	0
159	20231212	185500	14800441	1944	1944	1944	1944	0
160	20231212	185400	14800441	1944	1944	1944	1944	0
161	20231212	185300	14800441	1944	1944	1944	1944	0
162	20231212	185200	14800441	1944	1944	1944	1944	0
163	20231212	185100	14800441	1944	1944	1944	1944	0
164	20231212	185000	14800441	1944	1944	1944	1944	0
165	20231212	184900	14800441	1944	1944	1944	1944	0
166	20231212	184800	14800441	1944	1944	1944	1944	0
167	20231212	184700	14800441	1944	1944	1944	1944	0
168	20231212	184600	14800441	1944	1944	1944	1944	0
169	20231212	184500	14800441	1944	1944	1944	1944	0
170	20231212	184400	14800441	1944	1944	1944	1944	0
171	20231212	184300	14800441	1944	1944	1944	1944	0
172	20231212	184200	14800441	1944	1944	1944	1944	0
173	20231212	184100	14800441	1944	1944	1944	1944	0
174	20231212	184000	14800441	1944	1944	1944	1944	0
175	20231212	183900	14800441	1944	1944	1944	1944	0
176	20231212	183800	14800441	1944	1944	1944	1944	0
177	20231212	183700	14800441	1944	1944	1944	1944	0
178	20231212	183600	14800441	1944	1944	1944	1944	0
179	20231212	183500	14800441	1944	1944	1944	1944	0
180	20231212	183400	14800441	1944	1944	1944	1944	0
181	20231212	183300	14800441	1944	1944	1944	1944	0
182	20231212	183200	14800441	1944	1944	1944	1944	41
183	20231212	183100	14800441	1944	1944	1944	1944	0
184	20231212	183000	14800441	1944	1944	1944	1944	0
185	20231212	182900	14800441	1944	1944	1944	1944	0
186	20231212	182800	14800441	1944	1944	1944	1944	0
187	20231212	182700	14800441	1944	1944	1944	1944	0
188	20231212	182600	14800441	1944	1944	1944	1944	0
189	20231212	182500	14800441	1944	1944	1944	1944	0
190	20231212	182400	14800441	1944	1944	1944	1944	0
191	20231212	182300	14800441	1944	1944	1944	1944	0
192	20231212	182200	14800441	1944	1944	1944	1944	0
193	20231212	182100	14800441	1944	1944	1944	1944	0
194	20231212	182000	14800441	1944	1944	1944	1944	0
195	20231212	181900	14800441	1944	1944	1944	1944	0
196	20231212	181800	14800441	1944	1944	1944	1944	0
197	20231212	181700	14800441	1944	1944	1944	1944	0
198	20231212	181600	14800441	1944	1944	1944	1944	0
199	20231212	181500	14800441	1944	1944	1944	1944	0
200	20231212	181400	14800441	1944	1944	1944	1944	0
201	20231212	181300	14800441	1944	1944	1944	1944	0
202	20231212	181200	14800441	1944	1944	1944	1944	0
203	20231212	181100	14800441	1944	1944	1944	1944	0
204	20231212	181000	14800441	1944	1944	1944	1944	0
205	20231212	180900	14800441	1944	1944	1944	1944	0
206	20231212	180800	14800441	1944	1944	1944	1944	0
207	20231212	180700	14800441	1944	1944	1944	1944	0
208	20231212	180600	14800441	1944	1944	1944	1944	0
209	20231212	180500	14800441	1944	1944	1944	1944	0
210	20231212	180400	14800441	1944	1944	1944	1944	0
211	20231212	180300	14800441	1944	1944	1944	1944	0
212	20231212	180200	14800441	1944	1944	1944	1944	41
213	20231212	180100	14800441	1944	1944	1944	1944	0
214	20231212	180000	14800441	1944	1944	1944	1944	0
215	20231212	175900	14800441	1944	1944	1944	1944	0
216	20231212	175800	14800441	1944	1944	1944	1944	0
217	20231212	175700	14800441	1944	1944	1944	1944	0
218	20231212	175600	14800441	1944	1944	1944	1944	0
219	20231212	175500	14800441	1944	1944	1944	1944	0
220	20231212	175400	14800441	1944	1944	1944	1944	0
221	20231212	175300	14800441	1944	1944	1944	1944	0
222	20231212	175200	14800441	1944	1944	1944	1944	0
223	20231212	175100	14800441	1944	1944	1944	1944	0
224	20231212	175000	14800441	1944	1944	1944	1944	0
225	20231212	174900	14800441	1944	1944	1944	1944	0
226	20231212	174800	14800441	1944	1944	1944	1944	0
227	20231212	174700	14800441	1944	1944	1944	1944	0
228	20231212	174600	14800441	1944	1944	1944	1944	0
229	20231212	174500	14800441	1944	1944	1944	1944	0
230	20231212	174400	14800441	1944	1944	1944	1944	0
231	20231212	174300	14800441	1944	1944	1944	1944	0
232	20231212	174200	14800441	1944	1944	1944	1944	0
233	20231212	174100	14800441	1944	1944	1944	1944	0
234	20231212	174000	14800441	1944	1944	1944	1944	0
235	20231212	173900	14800441	1944	1944	1944	1944	0
236	20231212	173800	14800441	1944	1944	1944	1944	0
237	20231212	173700	14800441	1944	1944	1944	1944	0
238	20231212	173600	14800441	1944	1944	1944	1944	0
239	20231212	173500	14800441	1944	1944	1944	1944	0
240	20231212	173400	14800441	1944	1944	1944	1944	0
241	20231212	173300	14800441	1944	1944	1944	1944	0
242	20231212	173200	14800441	1944	1944	1944	1944	41
243	20231212	173100	14800441	1944	1944	1944	1944	0
244	20231212	173000	14800441	1944	1944	1944	1944	0
245	20231212	172900	14800441	1944	1944	1944	1944	0
246	20231212	172800	14800441	1944	1944	1944	1944	0
247	20231212	172700	14800441	1944	1944	1944	1944	0
248	20231212	172600	14800441	1944	1944	1944	1944	0
249	20231212	172500	14800441	1944	1944	1944	1944	0
250	20231212	172400	14800441	1944	1944	1944	1944	0
251	20231212	172300	14800441	1944	1944	1944	1944	0
252	20231212	172200	14800441	1944	1944	1944	1944	0
253	20231212	172100	14800441	1944	1944	1944	1944	0
254	20231212	172000	14800441	1944	1944	1944	1944	0
255	20231212	171900	14800441	1944	1944	1944	1944	0
256	20231212	171800	14800441	1944	1944	1944	1944	0
257	20231212	171700	14800441	1944	1944	1944	1944	0
258	20231212	171600	14800441	1944	1944	1944	1944	0
259	20231212	171500	14800441	1944	1944	1944	1944	0
260	20231212	171400	14800441	1944	1944	1944	1944	0
261	20231212	171300	14800441	1944	1944	1944	1944	0
262	20231212	171200	14800441	1944	1944	1944	1944	0
263	20231212	171100	14800441	1944	1944	1944	1944	0
264	20231212	171000	14800441	1944	1944	1944	1944	0
265	20231212	170900	14800441	1944	1944	1944	1944	0
266	20231212	170800	14800441	1944	1944	1944	1944	0
267	20231212	170700	14800441	1944	1944	1944	1944	0
268	20231212	170600	14800441	1944	1944	1944	1944	0
269	20231212	170500	14800441	1944	1944	1944	1944	0
270	20231212	170400	14800441	1944	1944	1944	1944	0
271	20231212	170300	14800441	1944	1944	1944	1944	0
272	20231212	170200	14800441	1944	1944	1944	1944	41
273	20231212	170100	14800441	1944	1944	1944	1944	0
274	20231212	170000	14800441	1944	1944	1944	1944	0
275	20231212	165900	14800441	1944	1944	1944	1944	0
276	20231212	165800	14800441	1944	1944	1944	1944	0
277	20231212	165700	14800441	1944	1944	1944	1944	0
278	20231212	165600	14800441	1944	1944	1944	1944	0
279	20231212	165500	14800441	1944	1944	1944	1944	0
280	20231212	165400	14800441	1944	1944	1944	1944	0
281	20231212	165300	14800441	1944	1944	1944	1944	0
282	20231212	165200	14800441	1944	1944	1944	1944	0
283	20231212	165100	14800441	1944	1944	1944	1944	0
284	20231212	165000	14800441	1944	1944	1944	1944	0
285	20231212	164900	14800441	1944	1944	1944	1944	0
286	20231212	164800	14800441	1944	1944	1944	1944	0
287	20231212	164700	14800441	1944	1944	1944	1944	0
288	20231212	164600	14800441	1944	1944	1944	1944	0
289	20231212	164500	14800441	1944	1944	1944	1944	0
290	20231212	164400	14800441	1944	1944	1944	1944	0
291	20231212	164300	14800441	1944	1944	1944	1944	0
292	20231212	164200	14800441	1944	1944	1944	1944	0
293	20231212	164100	14800441	1944	1944	1944	1944	0
294	20231212	164000	14800441	1944	1944	1944	1944	0
295	20231212	163900	14800441	1944	1944	1944	1944	0
296	20231212	163800	14800441	1944	1944	1944	1944	0
297	20231212	163700	14800441	1944	1944	1944	1944	0
298	20231212	163600	14800441	1944	1944	1944	1944	0
299	20231212	163500	14800441	1944	1944	1944	1944	0
300	20231212	163400	14800441	1944	1944	1944	1944	0
301	20231212	163300	14800441	1944	1944	1944	1944	0
302	20231212	163200	14800441	1944	1944	1944	1944	41
303	20231212	163100	14800441	1944	1944	1944	1944	0
304	20231212	163000	14800441	1944	1944	1944	1944	0
305	20231212	162900	14800441	1944	1944	1944	1944	0
306	20231212	162800	14800441	1944	1944	1944	1944	0
307	20231212	162700	14800441	1944	1944	1944	1944	0
308	20231212	162600	14800441	1944	1944	1944	1944	0
309	20231212	162500	14800441	1944	1944	1944	1944	0
310	20231212	162400	14800441	1944	1944	1944	1944	0
311	20231212	162300	14800441	1944	1944	1944	1944	0
312	20231212	162200	14800441	1944	1944	1944	1944	0
313	20231212	162100	14800441	1944	1944	1944	1944	0
314	20231212	162000	14800441	1944	1944	1944	1944	0
315	20231212	161900	14800441	1944	1944	1944	1944	0
316	20231212	161800	14800441	1944	1944	1944	1944	0
317	20231212	161700	14800441	1944	1944	1944	1944	0
318	20231212	161600	14800441	1944	1944	1944	1944	0
319	20231212	161500	14800441	1944	1944	1944	1944	0
320	20231212	161400	14800441	1944	1944	1944	1944	0
321	20231212	161300	14800441	1944	1944	1944	1944	0
322	20231212	161200	14800441	1944	1944	1944	1944	0
323	20231212	161100	14800441	1944	1944	1944	1944	0
324	20231212	161000	14800441	1944	1944	1944	1944	0
325	20231212	160900	14800441	1944	1944	1944	1944	0
326	20231212	160800	14800441	1944	1944	1944	1944	0
327	20231212	160700	14800441	1944	1944	1944	1944	0
328	20231212	160600	14800441	1944	1944	1944	1944	0
329	20231212	160500	14800441	1944	1944	1944	1944	0
330	20231212	160400	14800441	1944	1944	1944	1944	0
331	20231212	160300	14800441	1944	1944	1944	1944	0
332	20231212	160200	14800441	1944	1944	1944	1944	41
333	20231212	160100	14800441	1944	1944	1944	1944	0
334	20231212	160000	14800441	1944	1944	1944	1944	0
335	20231212	155900	14800441	1944	1944	1944	1944	0
336	20231212	155800	14800441	1944	1944	1944	1944	0
337	20231212	155700	14800441	1944	1944	1944	1944	0
338	20231212	155600	14800441	1944	1944	1944	1944	0
339	20231212	155500	14800441	1944	1944	1944	1944	0
340	20231212	155400	14800441	1944	1944	1944	1944	0
341	20231212	155300	14800441	1944	1944	1944	1944	0
342	20231212	155200	14800441	1944	1944	1944	1944	0
343	20231212	155100	14800441	1944	1944	1944	1944	0
344	20231212	155000	14800441	1944	1944	1944	1944	0
345	20231212	154900	14800441	1944	1944	1944	1944	0
346	20231212	154800	14800441	1944	1944	1944	1944	0
347	20231212	154700	14800441	1944	1944	1944	1944	0
348	20231212	154600	14800441	1944	1944	1944	1944	0
349	20231212	154500	14800441	1944	1944	1944	1944	0
350	20231212	154400	14800441	1944	1944	1944	1944	0
351	20231212	154300	14800441	1944	1944	1944	1944	0
352	20231212	154200	14800441	1944	1944	1944	1944	0
353	20231212	154100	14800441	1944	1944	1944	1944	0
354	20231212	154000	14800441	1944	1944	1944	1944	0
355	20231212	153900	14800441	1944	1944	1944	1944	0
356	20231212	153800	14800441	1944	1944	1944	1944	0
357	20231212	153700	14800441	1944	1944	1944	1944	0
358	20231212	153600	14800441	1944	1944	1944	1944	0
359	20231212	153500	14800441	1944	1944	1944	1944	0
360	20231212	153400	14800441	1944	1944	1944	1944	0
361	20231212	153300	14800441	1944	1944	1944	1944	0
362	20231212	153200	14800441	1944	1944	1944	1944	41
363	20231212	153100	14800441	1944	1944	1944	1944	0
364	20231212	153000	14800441	1944	1944	1944	1944	41
365	20231212	152900	14720737	1944	1944	1944	1944	0
366	20231212	152800	14720737	1944	1944	1944	1944	0
367	20231212	152700	14720737	1944	1944	1944	1944	0
368	20231212	152600	14720737	1944	1944	1944	1944	0
369	20231212	152500	14720737	1944	1944	1944	1944	0
370	20231212	152400	14720737	1944	1944	1944	1944	0
371	20231212	152300	14720737	1944	1944	1944	1944	0
372	20231212	152200	14720737	1944	1944	1944	1944	0
373	20231212	152100	14720737	1944	1944	1944	1944	0
374	20231212	152000	14720737	1944	1944	1944	1944	0
375	20231212	151900	14720737	1944	1944	1944	1944	20
376	20231212	151800	14681857	1944	1944	1944	1944	0
377	20231212	151700	14681857	1944	1944	1944	1944	0
378	20231212	151600	14681857	1944	1944	1944	1944	0
379	20231212	151500	14681857	1944	1944	1944	1944	20
380	20231212	151400	14642977	1944	1944	1944	1944	0
381	20231212	151300	14642977	1944	1944	1944	1944	0
382	20231212	151200	14642977	1944	1944	1944	1944	20
383	20231212	151100	14604097	1944	1944	1944	1944	0
384	20231212	151000	14604097	1944	1944	1944	1944	0
385	20231212	150900	14604097	1944	1944	1944	1944	0
386	20231212	150800	14604097	1944	1944	1944	1944	20
387	20231212	150700	14565217	1944	1944	1944	1944	0
388	20231212	150600	14565217	1944	1944	1944	1944	0
389	20231212	150500	14565217	1944	1944	1944	1944	20
390	20231212	150400	14526337	1944	1944	1944	1944	0
391	20231212	150300	14526337	1944	1944	1944	1944	0
392	20231212	150200	14526337	1944	1944	1944	1944	20
393	20231212	150100	14487457	1944	1944	1944	1944	0
394	20231212	150000	14487457	1944	1944	1944	1944	0
395	20231212	145900	14487457	1944	1944	1944	1944	0
396	20231212	145800	14487457	1944	1944	1944	1944	20
397	20231212	145700	14448577	1944	1944	1944	1944	0
398	20231212	145600	14448577	1944	1944	1944	1944	0
399	20231212	145500	14448577	1944	1944	1944	1944	20
400	20231212	145400	14409697	1944	1944	1944	1944	0
401	20231212	145300	14409697	1944	1944	1944	1944	0
402	20231212	145200	14409697	1944	1944	1944	1944	20
403	20231212	145100	14370817	1944	1944	1944	1944	0
404	20231212	145000	14370817	1944	1944	1944	1944	0
405	20231212	144900	14370817	1944	1944	1944	1944	5
406	20231212	144800	14361097	1943	1943	1943	1943	120
407	20231212	144700	14127937	1943	1943	1943	1943	0
408	20231212	144600	14127937	1943	1943	1943	1943	0
409	20231212	144500	14127937	1943	1943	1943	1943	20
410	20231212	144400	14089077	1943	1943	1943	1943	0
411	20231212	144300	14089077	1943	1943	1943	1943	0
412	20231212	144200	14089077	1943	1943	1943	1943	0
413	20231212	144100	14089077	1943	1943	1943	1943	20
414	20231212	144000	14050217	1943	1943	1943	1943	0
415	20231212	143900	14050217	1943	1943	1943	1943	0
416	20231212	143800	14050217	1943	1943	1943	1943	20
417	20231212	143700	14011357	1943	1943	1943	1943	0
418	20231212	143600	14011357	1943	1943	1943	1943	0
419	20231212	143500	14011357	1943	1943	1943	1942	1025
420	20231212	143400	12020782	1943	1943	1943	1943	0
421	20231212	143300	12020782	1943	1943	1943	1943	0
422	20231212	143200	12020782	1943	1943	1943	1943	0
423	20231212	143100	12020782	1943	1943	1943	1943	20
424	20231212	143000	11981922	1943	1943	1943	1943	0
425	20231212	142900	11981922	1943	1943	1943	1943	0
426	20231212	142800	11981922	1943	1943	1943	1943	20
427	20231212	142700	11943062	1943	1943	1943	1943	0
428	20231212	142600	11943062	1943	1943	1943	1943	0
429	20231212	142500	11943062	1943	1943	1943	1943	20
430	20231212	142400	11904202	1943	1943	1943	1943	0
431	20231212	142300	11904202	1943	1943	1943	1943	0
432	20231212	142200	11904202	1943	1943	1943	1943	0
433	20231212	142100	11904202	1943	1943	1943	1943	20
434	20231212	142000	11865342	1943	1943	1943	1943	0
435	20231212	141900	11865342	1943	1943	1943	1943	0
436	20231212	141800	11865342	1943	1943	1943	1943	20
437	20231212	141700	11826482	1943	1943	1943	1943	0
438	20231212	141600	11826482	1943	1943	1943	1943	0
439	20231212	141500	11826482	1943	1943	1943	1943	20
440	20231212	141400	11787622	1942	1942	1942	1942	0
441	20231212	141300	11787622	1942	1942	1942	1942	84
442	20231212	141200	11624494	1943	1942	1943	1942	32
443	20231212	141100	11562340	1943	1943	1943	1943	20
444	20231212	141000	11523480	1943	1943	1943	1943	0
445	20231212	140900	11523480	1943	1943	1943	1943	0
446	20231212	140800	11523480	1943	1943	1943	1943	20
447	20231212	140700	11484620	1943	1943	1943	1943	0
448	20231212	140600	11484620	1943	1943	1943	1943	0
449	20231212	140500	11484620	1943	1943	1943	1943	0
450	20231212	140400	11484620	1943	1943	1943	1943	20
451	20231212	140300	11445760	1943	1943	1943	1943	0
452	20231212	140200	11445760	1943	1943	1943	1943	0
453	20231212	140100	11445760	1943	1943	1943	1943	20
454	20231212	140000	11406900	1943	1943	1943	1943	0
455	20231212	135900	11406900	1943	1943	1943	1943	0
456	20231212	135800	11406900	1943	1943	1943	1943	20
457	20231212	135700	11368040	1943	1943	1943	1943	0
458	20231212	135600	11368040	1943	1943	1943	1943	0
459	20231212	135500	11368040	1943	1943	1943	1943	0
460	20231212	135400	11368040	1943	1943	1943	1943	20
461	20231212	135300	11329180	1943	1943	1943	1943	0
462	20231212	135200	11329180	1943	1943	1943	1943	0
463	20231212	135100	11329180	1943	1943	1943	1943	20
464	20231212	135000	11290320	1943	1943	1943	1943	0
465	20231212	134900	11290320	1943	1943	1943	1943	0
466	20231212	134800	11290320	1943	1943	1943	1943	20
467	20231212	134700	11251460	1943	1943	1943	1943	0
468	20231212	134600	11251460	1943	1943	1943	1943	0
469	20231212	134500	11251460	1943	1943	1943	1943	0
470	20231212	134400	11251460	1943	1943	1943	1943	20
471	20231212	134300	11212600	1943	1943	1943	1943	0
472	20231212	134200	11212600	1943	1943	1943	1943	0
473	20231212	134100	11212600	1943	1943	1943	1943	20
474	20231212	134000	11173740	1943	1943	1943	1943	0
475	20231212	133900	11173740	1943	1943	1943	1943	0
476	20231212	133800	11173740	1943	1943	1943	1943	20
477	20231212	133700	11134880	1943	1943	1943	1943	0
478	20231212	133600	11134880	1943	1943	1943	1943	0
479	20231212	133500	11134880	1943	1943	1943	1943	0
480	20231212	133400	11134880	1943	1943	1943	1943	20
481	20231212	133300	11096020	1943	1943	1943	1943	0
482	20231212	133200	11096020	1943	1943	1943	1943	0
483	20231212	133100	11096020	1943	1943	1943	1943	20
484	20231212	133000	11057160	1943	1943	1943	1943	0
485	20231212	132900	11057160	1943	1943	1943	1943	0
486	20231212	132800	11057160	1943	1943	1943	1943	0
487	20231212	132700	11057160	1943	1943	1943	1943	20
488	20231212	132600	11018300	1943	1943	1943	1943	0
489	20231212	132500	11018300	1943	1943	1943	1943	0
490	20231212	132400	11018300	1943	1943	1943	1943	20
491	20231212	132300	10979440	1943	1943	1943	1943	0
492	20231212	132200	10979440	1943	1943	1943	1943	0
493	20231212	132100	10979440	1943	1943	1943	1943	20
494	20231212	132000	10940580	1943	1943	1943	1943	0
495	20231212	131900	10940580	1943	1943	1943	1943	0
496	20231212	131800	10940580	1943	1943	1943	1943	0
497	20231212	131700	10940580	1943	1943	1943	1943	20
498	20231212	131600	10901720	1943	1943	1943	1943	0
499	20231212	131500	10901720	1943	1943	1943	1943	0
500	20231212	131400	10901720	1943	1943	1943	1943	20
501	20231212	131300	10862860	1942	1942	1942	1942	291
502	20231212	131200	10297738	1942	1942	1942	1942	0
503	20231212	131100	10297738	1942	1942	1942	1942	20
504	20231212	131000	10258898	1942	1942	1942	1942	0
505	20231212	130900	10258898	1942	1942	1942	1942	0
506	20231212	130800	10258898	1942	1942	1942	1942	0
507	20231212	130700	10258898	1942	1942	1942	1942	20
508	20231212	130600	10220058	1942	1942	1942	1942	7
509	20231212	130500	10206464	1942	1942	1942	1942	0
510	20231212	130400	10206464	1942	1942	1942	1942	20
511	20231212	130300	10167624	1942	1942	1942	1942	0
512	20231212	130200	10167624	1942	1942	1942	1942	0
513	20231212	130100	10167624	1942	1942	1942	1942	0
514	20231212	130000	10167624	1942	1942	1942	1942	20
515	20231212	125900	10128784	1942	1942	1942	1942	0
516	20231212	125800	10128784	1942	1942	1942	1942	0
517	20231212	125700	10128784	1942	1942	1942	1942	20
518	20231212	125600	10089944	1942	1942	1942	1942	0
519	20231212	125500	10089944	1942	1942	1942	1942	0
520	20231212	125400	10089944	1942	1942	1942	1942	20
521	20231212	125300	10051104	1942	1942	1942	1942	0
522	20231212	125200	10051104	1942	1942	1942	1942	0
523	20231212	125100	10051104	1942	1942	1942	1942	0
524	20231212	125000	10051104	1942	1942	1942	1942	20
525	20231212	124900	10012264	1942	1942	1942	1942	0
526	20231212	124800	10012264	1942	1942	1942	1942	0
527	20231212	124700	10012264	1942	1942	1942	1942	20
528	20231212	124600	9973424	1942	1942	1942	1942	0
529	20231212	124500	9973424	1942	1942	1942	1942	0
530	20231212	124400	9973424	1942	1942	1942	1942	20
531	20231212	124300	9934584	1942	1942	1942	1942	0
532	20231212	124200	9934584	1942	1942	1942	1942	0
533	20231212	124100	9934584	1942	1942	1942	1942	0
534	20231212	124000	9934584	1942	1942	1942	1942	20
535	20231212	123900	9895744	1942	1942	1942	1942	0
536	20231212	123800	9895744	1942	1942	1942	1942	0
537	20231212	123700	9895744	1942	1942	1942	1942	20
538	20231212	123600	9856904	1942	1942	1942	1942	0
539	20231212	123500	9856904	1942	1942	1942	1942	0
540	20231212	123400	9856904	1942	1942	1942	1942	20
541	20231212	123300	9818064	1942	1942	1942	1942	0
542	20231212	123200	9818064	1942	1942	1942	1942	0
543	20231212	123100	9818064	1942	1942	1942	1942	0
544	20231212	123000	9818064	1942	1942	1942	1942	20
545	20231212	122900	9779224	1942	1942	1942	1942	0
546	20231212	122800	9779224	1942	1942	1942	1942	0
547	20231212	122700	9779224	1942	1942	1942	1942	20
548	20231212	122600	9740384	1942	1942	1942	1942	0
549	20231212	122500	9740384	1942	1942	1942	1942	0
550	20231212	122400	9740384	1942	1942	1942	1942	0
551	20231212	122300	9740384	1942	1942	1942	1942	20
552	20231212	122200	9701544	1942	1942	1942	1942	0
553	20231212	122100	9701544	1942	1942	1942	1942	0
554	20231212	122000	9701544	1942	1942	1942	1942	20
555	20231212	121900	9662704	1943	1943	1943	1943	0
556	20231212	121800	9662704	1943	1943	1943	1943	0
557	20231212	121700	9662704	1943	1943	1943	1943	20
558	20231212	121600	9623844	1943	1943	1943	1943	0
559	20231212	121500	9623844	1943	1943	1943	1943	0
560	20231212	121400	9623844	1943	1943	1943	1943	0
561	20231212	121300	9623844	1943	1943	1943	1943	20
562	20231212	121200	9584984	1943	1943	1943	1943	0
563	20231212	121100	9584984	1943	1943	1943	1943	0
564	20231212	121000	9584984	1943	1943	1943	1943	20
565	20231212	120900	9546124	1943	1943	1943	1943	0
566	20231212	120800	9546124	1943	1943	1943	1943	0
567	20231212	120700	9546124	1943	1943	1943	1943	20
568	20231212	120600	9507264	1943	1943	1943	1943	0
569	20231212	120500	9507264	1943	1943	1943	1943	0
570	20231212	120400	9507264	1943	1943	1943	1943	18
571	20231212	120300	9472290	1941	1941	1941	1941	2
572	20231212	120200	9468408	1941	1941	1941	1941	0
573	20231212	120100	9468408	1941	1941	1941	1941	0
574	20231212	120000	9468408	1941	1941	1941	1941	27
575	20231212	115900	9416001	1941	1941	1941	1941	0
576	20231212	115800	9416001	1941	1941	1941	1941	50
577	20231212	115700	9318951	1943	1943	1943	1943	20
578	20231212	115600	9280091	1943	1943	1943	1943	0
579	20231212	115500	9280091	1943	1943	1943	1943	0
580	20231212	115400	9280091	1943	1943	1943	1943	0
581	20231212	115300	9280091	1943	1943	1943	1943	20
582	20231212	115200	9241231	1943	1943	1943	1943	0
583	20231212	115100	9241231	1943	1943	1943	1943	0
584	20231212	115000	9241231	1943	1943	1943	1943	20
585	20231212	114900	9202371	1944	1944	1944	1944	0
586	20231212	114800	9202371	1944	1944	1944	1944	0
587	20231212	114700	9202371	1944	1944	1944	1944	0
588	20231212	114600	9202371	1944	1944	1944	1944	20
589	20231212	114500	9163491	1944	1944	1944	1944	0
590	20231212	114400	9163491	1944	1944	1944	1944	0
591	20231212	114300	9163491	1944	1944	1944	1944	20
592	20231212	114200	9124611	1944	1944	1944	1944	0
593	20231212	114100	9124611	1944	1944	1944	1944	0
594	20231212	114000	9124611	1944	1944	1944	1944	20
595	20231212	113900	9085731	1944	1944	1944	1944	0
596	20231212	113800	9085731	1944	1944	1944	1944	20
597	20231212	113700	9046851	1940	1940	1940	1940	0
598	20231212	113600	9046851	1940	1940	1940	1940	0
599	20231212	113500	9046851	1940	1940	1940	1940	0
600	20231212	113400	9046851	1940	1941	1941	1940	500
601	20231212	113300	8076367	1944	1944	1944	1944	20
602	20231212	113200	8037487	1944	1944	1944	1944	0
603	20231212	113100	8037487	1944	1944	1944	1944	0
604	20231212	113000	8037487	1944	1944	1944	1944	20
605	20231212	112900	7998607	1944	1944	1944	1944	0
606	20231212	112800	7998607	1944	1944	1944	1944	0
607	20231212	112700	7998607	1944	1944	1944	1944	20
608	20231212	112600	7959727	1941	1941	1941	1941	0
609	20231212	112500	7959727	1941	1941	1941	1941	0
610	20231212	112400	7959727	1941	1941	1941	1941	16
611	20231212	112300	7928671	1941	1941	1941	1941	20
612	20231212	112200	7889851	1941	1941	1941	1941	0
613	20231212	112100	7889851	1941	1941	1941	1941	0
614	20231212	112000	7889851	1941	1941	1941	1941	31
615	20231212	111900	7829680	1941	1941	1941	1941	0
616	20231212	111800	7829680	1941	1941	1941	1941	0
617	20231212	111700	7829680	1941	1941	1941	1941	0
618	20231212	111600	7829680	1941	1941	1941	1941	90
619	20231212	111500	7654990	1941	1941	1941	1941	0
620	20231212	111400	7654990	1941	1941	1941	1941	0
621	20231212	111300	7654990	1941	1941	1941	1941	20
622	20231212	111200	7616170	1941	1941	1941	1941	0
623	20231212	111100	7616170	1941	1941	1941	1941	0
624	20231212	111000	7616170	1941	1941	1941	1941	20
625	20231212	110900	7577350	1941	1941	1941	1941	0
626	20231212	110800	7577350	1941	1941	1941	1941	0
627	20231212	110700	7577350	1941	1941	1941	1941	0
628	20231212	110600	7577350	1941	1941	1941	1941	20
629	20231212	110500	7538530	1941	1941	1941	1941	0
630	20231212	110400	7538530	1941	1941	1941	1941	0
631	20231212	110300	7538530	1941	1941	1941	1940	185
632	20231212	110200	7179605	1941	1941	1941	1941	0
633	20231212	110100	7179605	1941	1941	1941	1941	0
634	20231212	110000	7179605	1941	1941	1941	1941	0
635	20231212	105900	7179605	1941	1941	1941	1941	20
636	20231212	105800	7140785	1941	1941	1941	1941	0
637	20231212	105700	7140785	1941	1941	1941	1941	0
638	20231212	105600	7140785	1941	1941	1941	1941	20
639	20231212	105500	7101965	1941	1941	1941	1941	0
640	20231212	105400	7101965	1941	1941	1941	1941	0
641	20231212	105300	7101965	1941	1941	1941	1941	20
642	20231212	105200	7063145	1941	1941	1941	1941	0
643	20231212	105100	7063145	1941	1941	1941	1941	0
644	20231212	105000	7063145	1941	1941	1941	1941	0
645	20231212	104900	7063145	1941	1941	1941	1941	20
646	20231212	104800	7024325	1941	1941	1941	1941	0
647	20231212	104700	7024325	1941	1941	1941	1941	0
648	20231212	104600	7024325	1941	1941	1941	1941	20
649	20231212	104500	6985505	1941	1941	1941	1941	0
650	20231212	104400	6985505	1941	1941	1941	1941	0
651	20231212	104300	6985505	1941	1941	1941	1941	20
652	20231212	104200	6946685	1941	1941	1941	1941	0
653	20231212	104100	6946685	1941	1941	1941	1941	0
654	20231212	104000	6946685	1941	1941	1941	1941	0
655	20231212	103900	6946685	1941	1941	1941	1941	20
656	20231212	103800	6907865	1941	1941	1941	1941	0
657	20231212	103700	6907865	1941	1941	1941	1941	0
658	20231212	103600	6907865	1941	1941	1941	1941	20
659	20231212	103500	6869045	1941	1941	1941	1941	0
660	20231212	103400	6869045	1941	1941	1941	1941	0
661	20231212	103300	6869045	1941	1941	1941	1941	20
662	20231212	103200	6830225	1941	1941	1941	1941	0
663	20231212	103100	6830225	1941	1941	1941	1941	50
664	20231212	103000	6733175	1941	1941	1941	1941	0
665	20231212	102900	6733175	1941	1940	1941	1940	645
666	20231212	102800	5481850	1941	1941	1941	1941	0
667	20231212	102700	5481850	1941	1941	1941	1941	0
668	20231212	102600	5481850	1941	1941	1941	1941	20
669	20231212	102500	5443030	1941	1941	1941	1941	0
670	20231212	102400	5443030	1941	1941	1941	1941	0
671	20231212	102300	5443030	1941	1941	1941	1941	20
672	20231212	102200	5404210	1941	1941	1941	1941	0
673	20231212	102100	5404210	1941	1941	1941	1941	0
674	20231212	102000	5404210	1941	1941	1941	1941	70
675	20231212	101900	5268340	1940	1940	1940	1940	0
676	20231212	101800	5268340	1940	1940	1940	1940	0
677	20231212	101700	5268340	1940	1940	1941	1940	512
678	20231212	101600	4275050	1941	1941	1941	1941	20
679	20231212	101500	4236230	1941	1941	1941	1941	0
680	20231212	101400	4236230	1941	1941	1941	1941	0
681	20231212	101300	4236230	1941	1941	1941	1941	20
682	20231212	101200	4197410	1941	1941	1941	1941	0
683	20231212	101100	4197410	1941	1941	1941	1941	10
684	20231212	101000	4178000	1937	1937	1937	1937	155
685	20231212	100900	3877765	1941	1941	1941	1941	20
686	20231212	100800	3838945	1941	1943	1943	1941	1051
687	20231212	100700	1796954	1944	1944	1944	1944	0
688	20231212	100600	1796954	1944	1944	1944	1944	20
689	20231212	100500	1758074	1944	1944	1944	1944	0
690	20231212	100400	1758074	1944	1944	1944	1944	0
691	20231212	100300	1758074	1944	1944	1944	1944	20
692	20231212	100200	1719194	1944	1944	1944	1944	0
693	20231212	100100	1719194	1944	1944	1944	1944	0
694	20231212	100000	1719194	1944	1944	1944	1944	0
695	20231212	095900	1719194	1944	1944	1944	1944	20
696	20231212	095800	1680314	1944	1944	1944	1944	0
697	20231212	095700	1680314	1944	1944	1944	1944	0
698	20231212	095600	1680314	1944	1944	1944	1944	21
699	20231212	095500	1639490	1942	1942	1942	1942	0
700	20231212	095400	1639490	1942	1942	1942	1942	35
701	20231212	095300	1571520	1942	1942	1942	1942	150
702	20231212	095200	1280220	1945	1945	1945	1945	20
703	20231212	095100	1241320	1945	1944	1945	1942	82
704	20231212	095000	1081941	1945	1945	1945	1945	0
705	20231212	094900	1081941	1945	1945	1945	1945	20
706	20231212	094800	1043041	1945	1945	1945	1945	0
707	20231212	094700	1043041	1945	1945	1945	1945	0
708	20231212	094600	1043041	1945	1945	1945	1945	20
709	20231212	094500	1004141	1946	1946	1946	1946	0
710	20231212	094400	1004141	1946	1946	1946	1946	0
711	20231212	094300	1004141	1946	1946	1946	1946	0
712	20231212	094200	1004141	1946	1946	1946	1946	0
713	20231212	094100	1004141	1946	1946	1946	1946	0
714	20231212	094000	1004141	1946	1946	1946	1946	0
715	20231212	093900	1004141	1946	1946	1946	1946	0
716	20231212	093800	1004141	1946	1946	1946	1946	0
717	20231212	093700	1004141	1946	1946	1946	1946	0
718	20231212	093600	1004141	1946	1946	1946	1946	0
719	20231212	093500	1004141	1946	1946	1946	1946	0
720	20231212	093400	1004141	1946	1946	1946	1946	0
721	20231212	093300	1004141	1946	1946	1946	1946	0
722	20231212	093200	1004141	1946	1946	1946	1946	0
723	20231212	093100	1004141	1946	1946	1946	1946	0
724	20231212	093000	1004141	1946	1946	1946	1946	0
725	20231212	092900	1004141	1946	1946	1946	1946	0
726	20231212	092800	1004141	1946	1946	1946	1946	0
727	20231212	092700	1004141	1946	1946	1946	1946	0
728	20231212	092600	1004141	1946	1946	1946	1946	0
729	20231212	092500	1004141	1946	1946	1946	1946	0
730	20231212	092400	1004141	1946	1946	1946	1946	1
731	20231212	092300	1002195	1946	1946	1946	1946	0
732	20231212	092200	1002195	1946	1946	1946	1946	0
733	20231212	092100	1002195	1946	1946	1946	1946	0
734	20231212	092000	1002195	1946	1946	1946	1946	0
735	20231212	091900	1002195	1946	1946	1946	1946	0
736	20231212	091800	1002195	1946	1946	1946	1946	0
737	20231212	091700	1002195	1946	1946	1946	1946	0
738	20231212	091600	1002195	1946	1946	1946	1946	0
739	20231212	091500	1002195	1946	1946	1946	1946	0
740	20231212	091400	1002195	1946	1946	1946	1946	0
741	20231212	091300	1002195	1946	1946	1946	1946	0
742	20231212	091200	1002195	1946	1946	1946	1946	0
743	20231212	091100	1002195	1946	1946	1946	1946	500
744	20231212	091000	29195	1946	1946	1946	1946	0
745	20231212	090900	29195	1946	1946	1946	1946	0
746	20231212	090800	29195	1946	1946	1946	1946	0
747	20231212	090700	29195	1946	1946	1946	1946	0
748	20231212	090600	29195	1946	1946	1946	1946	10
749	20231212	090500	9735	1947	1947	1947	1947	0
750	20231212	090400	9735	1947	1947	1947	1947	0
751	20231212	090300	9735	1947	1947	1947	1947	0
752	20231212	090200	9735	1947	1947	1947	1947	5
753	20231212	090100	0	1943	1943	1943	1943	0
754	20231212	090000	0	1943	1943	1943	1943	0