KissMeData/343090/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211000	9834968	1600	1600	1600	1600	1
3	20231212	210900	9834968	1600	1600	1600	1600	0
4	20231212	210800	9834968	1600	1600	1600	1600	0
5	20231212	210700	9834968	1600	1600	1600	1600	0
6	20231212	210600	9834968	1600	1600	1600	1600	0
7	20231212	210500	9834968	1600	1600	1600	1600	0
8	20231212	210400	9834968	1600	1600	1600	1600	0
9	20231212	210300	9834968	1600	1600	1600	1600	0
10	20231212	210200	9834968	1600	1600	1600	1600	0
11	20231212	210100	9834968	1600	1600	1600	1600	0
12	20231212	210000	9834968	1600	1600	1600	1600	0
13	20231212	205900	9834968	1600	1600	1600	1600	0
14	20231212	205800	9834968	1600	1600	1600	1600	0
15	20231212	205700	9834968	1600	1600	1600	1600	0
16	20231212	205600	9834968	1600	1600	1600	1600	0
17	20231212	205500	9834968	1600	1600	1600	1600	0
18	20231212	205400	9834968	1600	1600	1600	1600	0
19	20231212	205300	9834968	1600	1600	1600	1600	0
20	20231212	205200	9834968	1600	1600	1600	1600	0
21	20231212	205100	9834968	1600	1600	1600	1600	0
22	20231212	205000	9834968	1600	1600	1600	1600	0
23	20231212	204900	9834968	1600	1600	1600	1600	0
24	20231212	204800	9834968	1600	1600	1600	1600	0
25	20231212	204700	9834968	1600	1600	1600	1600	0
26	20231212	204600	9834968	1600	1600	1600	1600	0
27	20231212	204500	9834968	1600	1600	1600	1600	0
28	20231212	204400	9834968	1600	1600	1600	1600	0
29	20231212	204300	9834968	1600	1600	1600	1600	0
30	20231212	204200	9834968	1600	1600	1600	1600	0
31	20231212	204100	9834968	1600	1600	1600	1600	0
32	20231212	204000	9834968	1600	1600	1600	1600	1
33	20231212	203900	9834968	1600	1600	1600	1600	0
34	20231212	203800	9834968	1600	1600	1600	1600	0
35	20231212	203700	9834968	1600	1600	1600	1600	0
36	20231212	203600	9834968	1600	1600	1600	1600	0
37	20231212	203500	9834968	1600	1600	1600	1600	0
38	20231212	203400	9834968	1600	1600	1600	1600	0
39	20231212	203300	9834968	1600	1600	1600	1600	0
40	20231212	203200	9834968	1600	1600	1600	1600	0
41	20231212	203100	9834968	1600	1600	1600	1600	0
42	20231212	203000	9834968	1600	1600	1600	1600	0
43	20231212	202900	9834968	1600	1600	1600	1600	0
44	20231212	202800	9834968	1600	1600	1600	1600	0
45	20231212	202700	9834968	1600	1600	1600	1600	0
46	20231212	202600	9834968	1600	1600	1600	1600	0
47	20231212	202500	9834968	1600	1600	1600	1600	0
48	20231212	202400	9834968	1600	1600	1600	1600	0
49	20231212	202300	9834968	1600	1600	1600	1600	0
50	20231212	202200	9834968	1600	1600	1600	1600	0
51	20231212	202100	9834968	1600	1600	1600	1600	0
52	20231212	202000	9834968	1600	1600	1600	1600	0
53	20231212	201900	9834968	1600	1600	1600	1600	0
54	20231212	201800	9834968	1600	1600	1600	1600	0
55	20231212	201700	9834968	1600	1600	1600	1600	0
56	20231212	201600	9834968	1600	1600	1600	1600	0
57	20231212	201500	9834968	1600	1600	1600	1600	0
58	20231212	201400	9834968	1600	1600	1600	1600	0
59	20231212	201300	9834968	1600	1600	1600	1600	0
60	20231212	201200	9834968	1600	1600	1600	1600	0
61	20231212	201100	9834968	1600	1600	1600	1600	0
62	20231212	201000	9834968	1600	1600	1600	1600	1
63	20231212	200900	9834968	1600	1600	1600	1600	0
64	20231212	200800	9834968	1600	1600	1600	1600	0
65	20231212	200700	9834968	1600	1600	1600	1600	0
66	20231212	200600	9834968	1600	1600	1600	1600	0
67	20231212	200500	9834968	1600	1600	1600	1600	0
68	20231212	200400	9834968	1600	1600	1600	1600	0
69	20231212	200300	9834968	1600	1600	1600	1600	0
70	20231212	200200	9834968	1600	1600	1600	1600	0
71	20231212	200100	9834968	1600	1600	1600	1600	0
72	20231212	200000	9834968	1600	1600	1600	1600	0
73	20231212	195900	9834968	1600	1600	1600	1600	0
74	20231212	195800	9834968	1600	1600	1600	1600	0
75	20231212	195700	9834968	1600	1600	1600	1600	0
76	20231212	195600	9834968	1600	1600	1600	1600	0
77	20231212	195500	9834968	1600	1600	1600	1600	0
78	20231212	195400	9834968	1600	1600	1600	1600	0
79	20231212	195300	9834968	1600	1600	1600	1600	0
80	20231212	195200	9834968	1600	1600	1600	1600	0
81	20231212	195100	9834968	1600	1600	1600	1600	0
82	20231212	195000	9834968	1600	1600	1600	1600	0
83	20231212	194900	9834968	1600	1600	1600	1600	0
84	20231212	194800	9834968	1600	1600	1600	1600	0
85	20231212	194700	9834968	1600	1600	1600	1600	0
86	20231212	194600	9834968	1600	1600	1600	1600	0
87	20231212	194500	9834968	1600	1600	1600	1600	0
88	20231212	194400	9834968	1600	1600	1600	1600	0
89	20231212	194300	9834968	1600	1600	1600	1600	0
90	20231212	194200	9834968	1600	1600	1600	1600	0
91	20231212	194100	9834968	1600	1600	1600	1600	0
92	20231212	194000	9834968	1600	1600	1600	1600	1
93	20231212	193900	9834968	1600	1600	1600	1600	0
94	20231212	193800	9834968	1600	1600	1600	1600	0
95	20231212	193700	9834968	1600	1600	1600	1600	0
96	20231212	193600	9834968	1600	1600	1600	1600	0
97	20231212	193500	9834968	1600	1600	1600	1600	0
98	20231212	193400	9834968	1600	1600	1600	1600	0
99	20231212	193300	9834968	1600	1600	1600	1600	0
100	20231212	193200	9834968	1600	1600	1600	1600	0
101	20231212	193100	9834968	1600	1600	1600	1600	0
102	20231212	193000	9834968	1600	1600	1600	1600	0
103	20231212	192900	9834968	1600	1600	1600	1600	0
104	20231212	192800	9834968	1600	1600	1600	1600	0
105	20231212	192700	9834968	1600	1600	1600	1600	0
106	20231212	192600	9834968	1600	1600	1600	1600	0
107	20231212	192500	9834968	1600	1600	1600	1600	0
108	20231212	192400	9834968	1600	1600	1600	1600	0
109	20231212	192300	9834968	1600	1600	1600	1600	0
110	20231212	192200	9834968	1600	1600	1600	1600	0
111	20231212	192100	9834968	1600	1600	1600	1600	0
112	20231212	192000	9834968	1600	1600	1600	1600	0
113	20231212	191900	9834968	1600	1600	1600	1600	0
114	20231212	191800	9834968	1600	1600	1600	1600	0
115	20231212	191700	9834968	1600	1600	1600	1600	0
116	20231212	191600	9834968	1600	1600	1600	1600	0
117	20231212	191500	9834968	1600	1600	1600	1600	0
118	20231212	191400	9834968	1600	1600	1600	1600	0
119	20231212	191300	9834968	1600	1600	1600	1600	0
120	20231212	191200	9834968	1600	1600	1600	1600	0
121	20231212	191100	9834968	1600	1600	1600	1600	0
122	20231212	191000	9834968	1600	1600	1600	1600	1
123	20231212	190900	9834968	1600	1600	1600	1600	0
124	20231212	190800	9834968	1600	1600	1600	1600	0
125	20231212	190700	9834968	1600	1600	1600	1600	0
126	20231212	190600	9834968	1600	1600	1600	1600	0
127	20231212	190500	9834968	1600	1600	1600	1600	0
128	20231212	190400	9834968	1600	1600	1600	1600	0
129	20231212	190300	9834968	1600	1600	1600	1600	0
130	20231212	190200	9834968	1600	1600	1600	1600	0
131	20231212	190100	9834968	1600	1600	1600	1600	0
132	20231212	190000	9834968	1600	1600	1600	1600	0
133	20231212	185900	9834968	1600	1600	1600	1600	0
134	20231212	185800	9834968	1600	1600	1600	1600	0
135	20231212	185700	9834968	1600	1600	1600	1600	0
136	20231212	185600	9834968	1600	1600	1600	1600	0
137	20231212	185500	9834968	1600	1600	1600	1600	0
138	20231212	185400	9834968	1600	1600	1600	1600	0
139	20231212	185300	9834968	1600	1600	1600	1600	0
140	20231212	185200	9834968	1600	1600	1600	1600	0
141	20231212	185100	9834968	1600	1600	1600	1600	0
142	20231212	185000	9834968	1600	1600	1600	1600	0
143	20231212	184900	9834968	1600	1600	1600	1600	0
144	20231212	184800	9834968	1600	1600	1600	1600	0
145	20231212	184700	9834968	1600	1600	1600	1600	0
146	20231212	184600	9834968	1600	1600	1600	1600	0
147	20231212	184500	9834968	1600	1600	1600	1600	0
148	20231212	184400	9834968	1600	1600	1600	1600	0
149	20231212	184300	9834968	1600	1600	1600	1600	0
150	20231212	184200	9834968	1600	1600	1600	1600	0
151	20231212	184100	9834968	1600	1600	1600	1600	0
152	20231212	184000	9834968	1600	1600	1600	1600	1
153	20231212	183900	9834968	1600	1600	1600	1600	0
154	20231212	183800	9834968	1600	1600	1600	1600	0
155	20231212	183700	9834968	1600	1600	1600	1600	0
156	20231212	183600	9834968	1600	1600	1600	1600	0
157	20231212	183500	9834968	1600	1600	1600	1600	0
158	20231212	183400	9834968	1600	1600	1600	1600	0
159	20231212	183300	9834968	1600	1600	1600	1600	0
160	20231212	183200	9834968	1600	1600	1600	1600	0
161	20231212	183100	9834968	1600	1600	1600	1600	0
162	20231212	183000	9834968	1600	1600	1600	1600	0
163	20231212	182900	9834968	1600	1600	1600	1600	0
164	20231212	182800	9834968	1600	1600	1600	1600	0
165	20231212	182700	9834968	1600	1600	1600	1600	0
166	20231212	182600	9834968	1600	1600	1600	1600	0
167	20231212	182500	9834968	1600	1600	1600	1600	0
168	20231212	182400	9834968	1600	1600	1600	1600	0
169	20231212	182300	9834968	1600	1600	1600	1600	0
170	20231212	182200	9834968	1600	1600	1600	1600	0
171	20231212	182100	9834968	1600	1600	1600	1600	0
172	20231212	182000	9834968	1600	1600	1600	1600	0
173	20231212	181900	9834968	1600	1600	1600	1600	0
174	20231212	181800	9834968	1600	1600	1600	1600	0
175	20231212	181700	9834968	1600	1600	1600	1600	0
176	20231212	181600	9834968	1600	1600	1600	1600	0
177	20231212	181500	9834968	1600	1600	1600	1600	0
178	20231212	181400	9834968	1600	1600	1600	1600	0
179	20231212	181300	9834968	1600	1600	1600	1600	0
180	20231212	181200	9834968	1600	1600	1600	1600	0
181	20231212	181100	9834968	1600	1600	1600	1600	0
182	20231212	181000	9834968	1600	1600	1600	1600	1
183	20231212	180900	9834968	1600	1600	1600	1600	0
184	20231212	180800	9834968	1600	1600	1600	1600	0
185	20231212	180700	9834968	1600	1600	1600	1600	0
186	20231212	180600	9834968	1600	1600	1600	1600	0
187	20231212	180500	9834968	1600	1600	1600	1600	0
188	20231212	180400	9834968	1600	1600	1600	1600	0
189	20231212	180300	9834968	1600	1600	1600	1600	0
190	20231212	180200	9834968	1600	1600	1600	1600	0
191	20231212	180100	9834968	1600	1600	1600	1600	0
192	20231212	180000	9834968	1600	1600	1600	1600	0
193	20231212	175900	9834968	1600	1600	1600	1600	0
194	20231212	175800	9834968	1600	1600	1600	1600	0
195	20231212	175700	9834968	1600	1600	1600	1600	0
196	20231212	175600	9834968	1600	1600	1600	1600	0
197	20231212	175500	9834968	1600	1600	1600	1600	0
198	20231212	175400	9834968	1600	1600	1600	1600	0
199	20231212	175300	9834968	1600	1600	1600	1600	0
200	20231212	175200	9834968	1600	1600	1600	1600	0
201	20231212	175100	9834968	1600	1600	1600	1600	0
202	20231212	175000	9834968	1600	1600	1600	1600	0
203	20231212	174900	9834968	1600	1600	1600	1600	0
204	20231212	174800	9834968	1600	1600	1600	1600	0
205	20231212	174700	9834968	1600	1600	1600	1600	0
206	20231212	174600	9834968	1600	1600	1600	1600	0
207	20231212	174500	9834968	1600	1600	1600	1600	0
208	20231212	174400	9834968	1600	1600	1600	1600	0
209	20231212	174300	9834968	1600	1600	1600	1600	0
210	20231212	174200	9834968	1600	1600	1600	1600	0
211	20231212	174100	9834968	1600	1600	1600	1600	0
212	20231212	174000	9834968	1600	1600	1600	1600	1
213	20231212	173900	9834968	1600	1600	1600	1600	0
214	20231212	173800	9834968	1600	1600	1600	1600	0
215	20231212	173700	9834968	1600	1600	1600	1600	0
216	20231212	173600	9834968	1600	1600	1600	1600	0
217	20231212	173500	9834968	1600	1600	1600	1600	0
218	20231212	173400	9834968	1600	1600	1600	1600	0
219	20231212	173300	9834968	1600	1600	1600	1600	0
220	20231212	173200	9834968	1600	1600	1600	1600	0
221	20231212	173100	9834968	1600	1600	1600	1600	0
222	20231212	173000	9834968	1600	1600	1600	1600	0
223	20231212	172900	9834968	1600	1600	1600	1600	0
224	20231212	172800	9834968	1600	1600	1600	1600	0
225	20231212	172700	9834968	1600	1600	1600	1600	0
226	20231212	172600	9834968	1600	1600	1600	1600	0
227	20231212	172500	9834968	1600	1600	1600	1600	0
228	20231212	172400	9834968	1600	1600	1600	1600	0
229	20231212	172300	9834968	1600	1600	1600	1600	0
230	20231212	172200	9834968	1600	1600	1600	1600	0
231	20231212	172100	9834968	1600	1600	1600	1600	0
232	20231212	172000	9834968	1600	1600	1600	1600	0
233	20231212	171900	9834968	1600	1600	1600	1600	0
234	20231212	171800	9834968	1600	1600	1600	1600	0
235	20231212	171700	9834968	1600	1600	1600	1600	0
236	20231212	171600	9834968	1600	1600	1600	1600	0
237	20231212	171500	9834968	1600	1600	1600	1600	0
238	20231212	171400	9834968	1600	1600	1600	1600	0
239	20231212	171300	9834968	1600	1600	1600	1600	0
240	20231212	171200	9834968	1600	1600	1600	1600	0
241	20231212	171100	9834968	1600	1600	1600	1600	0
242	20231212	171000	9834968	1600	1600	1600	1600	1
243	20231212	170900	9834968	1600	1600	1600	1600	0
244	20231212	170800	9834968	1600	1600	1600	1600	0
245	20231212	170700	9834968	1600	1600	1600	1600	0
246	20231212	170600	9834968	1600	1600	1600	1600	0
247	20231212	170500	9834968	1600	1600	1600	1600	0
248	20231212	170400	9834968	1600	1600	1600	1600	0
249	20231212	170300	9834968	1600	1600	1600	1600	0
250	20231212	170200	9834968	1600	1600	1600	1600	0
251	20231212	170100	9834968	1600	1600	1600	1600	0
252	20231212	170000	9834968	1600	1600	1600	1600	0
253	20231212	165900	9834968	1600	1600	1600	1600	0
254	20231212	165800	9834968	1600	1600	1600	1600	0
255	20231212	165700	9834968	1600	1600	1600	1600	0
256	20231212	165600	9834968	1600	1600	1600	1600	0
257	20231212	165500	9834968	1600	1600	1600	1600	0
258	20231212	165400	9834968	1600	1600	1600	1600	0
259	20231212	165300	9834968	1600	1600	1600	1600	0
260	20231212	165200	9834968	1600	1600	1600	1600	0
261	20231212	165100	9834968	1600	1600	1600	1600	0
262	20231212	165000	9834968	1600	1600	1600	1600	0
263	20231212	164900	9834968	1600	1600	1600	1600	0
264	20231212	164800	9834968	1600	1600	1600	1600	0
265	20231212	164700	9834968	1600	1600	1600	1600	0
266	20231212	164600	9834968	1600	1600	1600	1600	0
267	20231212	164500	9834968	1600	1600	1600	1600	0
268	20231212	164400	9834968	1600	1600	1600	1600	0
269	20231212	164300	9834968	1600	1600	1600	1600	0
270	20231212	164200	9834968	1600	1600	1600	1600	0
271	20231212	164100	9834968	1600	1600	1600	1600	0
272	20231212	164000	9834968	1600	1600	1600	1600	1
273	20231212	163900	9834968	1600	1600	1600	1600	0
274	20231212	163800	9834968	1600	1600	1600	1600	0
275	20231212	163700	9834968	1600	1600	1600	1600	0
276	20231212	163600	9834968	1600	1600	1600	1600	0
277	20231212	163500	9834968	1600	1600	1600	1600	0
278	20231212	163400	9834968	1600	1600	1600	1600	0
279	20231212	163300	9834968	1600	1600	1600	1600	0
280	20231212	163200	9834968	1600	1600	1600	1600	0
281	20231212	163100	9834968	1600	1600	1600	1600	0
282	20231212	163000	9834968	1600	1600	1600	1600	0
283	20231212	162900	9834968	1600	1600	1600	1600	0
284	20231212	162800	9834968	1600	1600	1600	1600	0
285	20231212	162700	9834968	1600	1600	1600	1600	0
286	20231212	162600	9834968	1600	1600	1600	1600	0
287	20231212	162500	9834968	1600	1600	1600	1600	0
288	20231212	162400	9834968	1600	1600	1600	1600	0
289	20231212	162300	9834968	1600	1600	1600	1600	0
290	20231212	162200	9834968	1600	1600	1600	1600	0
291	20231212	162100	9834968	1600	1600	1600	1600	0
292	20231212	162000	9834968	1600	1600	1600	1600	0
293	20231212	161900	9834968	1600	1600	1600	1600	0
294	20231212	161800	9834968	1600	1600	1600	1600	0
295	20231212	161700	9834968	1600	1600	1600	1600	0
296	20231212	161600	9834968	1600	1600	1600	1600	0
297	20231212	161500	9834968	1600	1600	1600	1600	0
298	20231212	161400	9834968	1600	1600	1600	1600	0
299	20231212	161300	9834968	1600	1600	1600	1600	0
300	20231212	161200	9834968	1600	1600	1600	1600	0
301	20231212	161100	9834968	1600	1600	1600	1600	0
302	20231212	161000	9834968	1600	1600	1600	1600	1
303	20231212	160900	9834968	1600	1600	1600	1600	0
304	20231212	160800	9834968	1600	1600	1600	1600	0
305	20231212	160700	9834968	1600	1600	1600	1600	0
306	20231212	160600	9834968	1600	1600	1600	1600	0
307	20231212	160500	9834968	1600	1600	1600	1600	0
308	20231212	160400	9834968	1600	1600	1600	1600	0
309	20231212	160300	9834968	1600	1600	1600	1600	0
310	20231212	160200	9834968	1600	1600	1600	1600	0
311	20231212	160100	9834968	1600	1600	1600	1600	0
312	20231212	160000	9834968	1600	1600	1600	1600	0
313	20231212	155900	9834968	1600	1600	1600	1600	0
314	20231212	155800	9834968	1600	1600	1600	1600	0
315	20231212	155700	9834968	1600	1600	1600	1600	0
316	20231212	155600	9834968	1600	1600	1600	1600	0
317	20231212	155500	9834968	1600	1600	1600	1600	0
318	20231212	155400	9834968	1600	1600	1600	1600	0
319	20231212	155300	9834968	1600	1600	1600	1600	0
320	20231212	155200	9834968	1600	1600	1600	1600	0
321	20231212	155100	9834968	1600	1600	1600	1600	0
322	20231212	155000	9834968	1600	1600	1600	1600	0
323	20231212	154900	9834968	1600	1600	1600	1600	0
324	20231212	154800	9834968	1600	1600	1600	1600	0
325	20231212	154700	9834968	1600	1600	1600	1600	0
326	20231212	154600	9834968	1600	1600	1600	1600	0
327	20231212	154500	9834968	1600	1600	1600	1600	0
328	20231212	154400	9834968	1600	1600	1600	1600	0
329	20231212	154300	9834968	1600	1600	1600	1600	0
330	20231212	154200	9834968	1600	1600	1600	1600	0
331	20231212	154100	9834968	1600	1600	1600	1600	0
332	20231212	154000	9834968	1600	1600	1600	1600	1
333	20231212	153900	9834968	1600	1600	1600	1600	0
334	20231212	153800	9834968	1600	1600	1600	1600	0
335	20231212	153700	9834968	1600	1600	1600	1600	0
336	20231212	153600	9834968	1600	1600	1600	1600	0
337	20231212	153500	9834968	1600	1600	1600	1600	0
338	20231212	153400	9834968	1600	1600	1600	1600	0
339	20231212	153300	9834968	1600	1600	1600	1600	0
340	20231212	153200	9834968	1600	1600	1600	1600	0
341	20231212	153100	9834968	1600	1600	1600	1600	0
342	20231212	153000	9834968	1600	1600	1600	1600	1
343	20231212	152900	9833368	1617	1617	1617	1617	0
344	20231212	152800	9833368	1617	1617	1617	1617	0
345	20231212	152700	9833368	1617	1617	1617	1617	0
346	20231212	152600	9833368	1617	1617	1617	1617	0
347	20231212	152500	9833368	1617	1617	1617	1617	0
348	20231212	152400	9833368	1617	1617	1617	1617	0
349	20231212	152300	9833368	1617	1617	1617	1617	0
350	20231212	152200	9833368	1617	1617	1617	1617	0
351	20231212	152100	9833368	1617	1617	1617	1617	0
352	20231212	152000	9833368	1617	1617	1617	1617	0
353	20231212	151900	9833368	1617	1617	1617	1617	0
354	20231212	151800	9833368	1617	1617	1617	1617	0
355	20231212	151700	9833368	1617	1617	1617	1617	0
356	20231212	151600	9833368	1617	1617	1617	1617	0
357	20231212	151500	9833368	1617	1617	1617	1617	0
358	20231212	151400	9833368	1617	1617	1617	1617	0
359	20231212	151300	9833368	1617	1617	1617	1617	0
360	20231212	151200	9833368	1617	1617	1617	1617	0
361	20231212	151100	9833368	1617	1617	1617	1617	0
362	20231212	151000	9833368	1617	1617	1617	1617	0
363	20231212	150900	9833368	1617	1617	1617	1617	0
364	20231212	150800	9833368	1617	1617	1617	1617	0
365	20231212	150700	9833368	1617	1617	1617	1617	0
366	20231212	150600	9833368	1617	1617	1617	1617	0
367	20231212	150500	9833368	1617	1617	1617	1617	0
368	20231212	150400	9833368	1617	1617	1617	1617	0
369	20231212	150300	9833368	1617	1617	1617	1617	0
370	20231212	150200	9833368	1617	1617	1617	1617	0
371	20231212	150100	9833368	1617	1617	1617	1617	0
372	20231212	150000	9833368	1617	1617	1617	1617	0
373	20231212	145900	9833368	1617	1617	1617	1617	0
374	20231212	145800	9833368	1617	1617	1617	1617	0
375	20231212	145700	9833368	1617	1617	1617	1617	0
376	20231212	145600	9833368	1617	1617	1617	1617	0
377	20231212	145500	9833368	1617	1617	1617	1617	0
378	20231212	145400	9833368	1617	1617	1617	1617	0
379	20231212	145300	9833368	1617	1617	1617	1617	0
380	20231212	145200	9833368	1617	1617	1617	1617	0
381	20231212	145100	9833368	1617	1617	1617	1617	0
382	20231212	145000	9833368	1617	1617	1617	1617	0
383	20231212	144900	9833368	1617	1617	1617	1617	3
384	20231212	144800	9828517	1618	1618	1618	1618	0
385	20231212	144700	9828517	1618	1618	1618	1618	0
386	20231212	144600	9828517	1618	1618	1618	1618	0
387	20231212	144500	9828517	1618	1618	1618	1618	0
388	20231212	144400	9828517	1618	1618	1618	1618	0
389	20231212	144300	9828517	1618	1618	1618	1618	0
390	20231212	144200	9828517	1618	1618	1618	1618	0
391	20231212	144100	9828517	1618	1618	1618	1618	0
392	20231212	144000	9828517	1618	1618	1618	1618	0
393	20231212	143900	9828517	1618	1618	1618	1618	0
394	20231212	143800	9828517	1618	1618	1618	1618	0
395	20231212	143700	9828517	1618	1618	1618	1618	0
396	20231212	143600	9828517	1618	1618	1618	1618	0
397	20231212	143500	9828517	1618	1618	1618	1618	0
398	20231212	143400	9828517	1618	1618	1618	1618	0
399	20231212	143300	9828517	1618	1621	1621	1618	309
400	20231212	143200	9327858	1620	1620	1620	1620	271
401	20231212	143100	8888838	1620	1620	1620	1620	0
402	20231212	143000	8888838	1620	1620	1620	1620	0
403	20231212	142900	8888838	1620	1620	1620	1620	19
404	20231212	142800	8858058	1620	1620	1620	1620	0
405	20231212	142700	8858058	1620	1620	1620	1620	0
406	20231212	142600	8858058	1620	1620	1620	1620	0
407	20231212	142500	8858058	1620	1620	1620	1620	0
408	20231212	142400	8858058	1620	1620	1620	1620	0
409	20231212	142300	8858058	1620	1620	1620	1620	0
410	20231212	142200	8858058	1620	1620	1620	1620	1
411	20231212	142100	8856438	1620	1620	1620	1620	0
412	20231212	142000	8856438	1620	1620	1620	1620	0
413	20231212	141900	8856438	1620	1620	1620	1620	0
414	20231212	141800	8856438	1620	1620	1620	1620	159
415	20231212	141700	8598858	1636	1636	1636	1636	0
416	20231212	141600	8598858	1636	1636	1636	1636	1
417	20231212	141500	8597222	1620	1620	1620	1620	0
418	20231212	141400	8597222	1620	1620	1620	1620	0
419	20231212	141300	8597222	1620	1620	1620	1620	0
420	20231212	141200	8597222	1620	1620	1620	1620	5
421	20231212	141100	8589122	1619	1619	1619	1619	0
422	20231212	141000	8589122	1619	1619	1619	1619	0
423	20231212	140900	8589122	1619	1619	1619	1619	0
424	20231212	140800	8589122	1619	1619	1619	1619	0
425	20231212	140700	8589122	1619	1619	1619	1619	0
426	20231212	140600	8589122	1619	1619	1619	1619	0
427	20231212	140500	8589122	1619	1619	1619	1619	0
428	20231212	140400	8589122	1619	1619	1619	1619	0
429	20231212	140300	8589122	1619	1619	1619	1619	0
430	20231212	140200	8589122	1619	1619	1619	1619	0
431	20231212	140100	8589122	1619	1619	1619	1619	0
432	20231212	140000	8589122	1619	1619	1619	1619	0
433	20231212	135900	8589122	1619	1619	1619	1619	0
434	20231212	135800	8589122	1619	1619	1619	1619	0
435	20231212	135700	8589122	1619	1619	1619	1619	0
436	20231212	135600	8589122	1619	1619	1619	1619	0
437	20231212	135500	8589122	1619	1619	1619	1619	0
438	20231212	135400	8589122	1619	1619	1619	1619	0
439	20231212	135300	8589122	1619	1619	1619	1619	0
440	20231212	135200	8589122	1619	1619	1619	1619	0
441	20231212	135100	8589122	1619	1619	1619	1619	0
442	20231212	135000	8589122	1619	1619	1619	1619	0
443	20231212	134900	8589122	1619	1619	1619	1619	1
444	20231212	134800	8587503	1610	1610	1610	1610	0
445	20231212	134700	8587503	1610	1610	1610	1610	0
446	20231212	134600	8587503	1610	1610	1610	1610	0
447	20231212	134500	8587503	1610	1610	1610	1610	0
448	20231212	134400	8587503	1610	1610	1610	1610	40
449	20231212	134300	8523103	1610	1615	1615	1610	260
450	20231212	134200	8104003	1600	1600	1600	1600	0
451	20231212	134100	8104003	1600	1600	1600	1600	40
452	20231212	134000	8040003	1587	1587	1587	1587	0
453	20231212	133900	8040003	1587	1599	1599	1587	1000
454	20231212	133800	6446743	1599	1599	1599	1599	1
455	20231212	133700	6445144	1599	1599	1599	1599	1
456	20231212	133600	6443545	1600	1600	1600	1600	0
457	20231212	133500	6443545	1600	1600	1600	1600	0
458	20231212	133400	6443545	1600	1600	1600	1600	0
459	20231212	133300	6443545	1600	1600	1600	1600	10
460	20231212	133200	6427545	1600	1600	1600	1600	6
461	20231212	133100	6417945	1600	1600	1600	1600	0
462	20231212	133000	6417945	1600	1600	1600	1600	0
463	20231212	132900	6417945	1600	1600	1600	1600	0
464	20231212	132800	6417945	1600	1600	1600	1600	0
465	20231212	132700	6417945	1600	1600	1600	1600	0
466	20231212	132600	6417945	1600	1600	1600	1600	0
467	20231212	132500	6417945	1600	1600	1600	1600	0
468	20231212	132400	6417945	1600	1600	1600	1600	0
469	20231212	132300	6417945	1600	1601	1601	1600	487
470	20231212	132200	5638659	1648	1648	1648	1648	0
471	20231212	132100	5638659	1648	1648	1648	1648	0
472	20231212	132000	5638659	1648	1648	1648	1648	0
473	20231212	131900	5638659	1648	1648	1648	1648	0
474	20231212	131800	5638659	1648	1648	1648	1648	0
475	20231212	131700	5638659	1648	1648	1648	1648	0
476	20231212	131600	5638659	1648	1648	1648	1648	0
477	20231212	131500	5638659	1648	1648	1648	1648	0
478	20231212	131400	5638659	1648	1648	1648	1648	0
479	20231212	131300	5638659	1648	1648	1648	1648	0
480	20231212	131200	5638659	1648	1648	1648	1648	0
481	20231212	131100	5638659	1648	1648	1648	1648	0
482	20231212	131000	5638659	1648	1648	1648	1648	0
483	20231212	130900	5638659	1648	1648	1648	1648	0
484	20231212	130800	5638659	1648	1648	1648	1648	0
485	20231212	130700	5638659	1648	1648	1648	1648	0
486	20231212	130600	5638659	1648	1648	1648	1648	0
487	20231212	130500	5638659	1648	1648	1648	1648	0
488	20231212	130400	5638659	1648	1648	1648	1648	0
489	20231212	130300	5638659	1648	1648	1648	1648	0
490	20231212	130200	5638659	1648	1648	1648	1648	0
491	20231212	130100	5638659	1648	1648	1648	1648	0
492	20231212	130000	5638659	1648	1601	1648	1601	18
493	20231212	125900	5609230	1601	1601	1601	1601	0
494	20231212	125800	5609230	1601	1601	1601	1601	0
495	20231212	125700	5609230	1601	1601	1601	1601	0
496	20231212	125600	5609230	1601	1601	1601	1601	0
497	20231212	125500	5609230	1601	1601	1601	1601	91
498	20231212	125400	5463539	1649	1649	1649	1649	0
499	20231212	125300	5463539	1649	1649	1649	1649	0
500	20231212	125200	5463539	1649	1649	1649	1649	0
501	20231212	125100	5463539	1649	1649	1649	1649	0
502	20231212	125000	5463539	1649	1649	1649	1649	0
503	20231212	124900	5463539	1649	1649	1649	1649	0
504	20231212	124800	5463539	1649	1649	1649	1649	0
505	20231212	124700	5463539	1649	1649	1649	1649	0
506	20231212	124600	5463539	1649	1649	1649	1649	0
507	20231212	124500	5463539	1649	1649	1649	1649	0
508	20231212	124400	5463539	1649	1649	1649	1649	0
509	20231212	124300	5463539	1649	1649	1649	1649	0
510	20231212	124200	5463539	1649	1649	1649	1649	0
511	20231212	124100	5463539	1649	1649	1649	1649	0
512	20231212	124000	5463539	1649	1649	1649	1649	0
513	20231212	123900	5463539	1649	1649	1649	1649	1
514	20231212	123800	5461890	1649	1649	1649	1649	0
515	20231212	123700	5461890	1649	1649	1649	1649	0
516	20231212	123600	5461890	1649	1649	1649	1649	0
517	20231212	123500	5461890	1649	1649	1649	1649	0
518	20231212	123400	5461890	1649	1649	1649	1649	1
519	20231212	123300	5460241	1649	1610	1649	1610	4
520	20231212	123200	5453718	1601	1601	1601	1601	0
521	20231212	123100	5453718	1601	1601	1601	1601	0
522	20231212	123000	5453718	1601	1601	1601	1601	2
523	20231212	122900	5450516	1679	1679	1679	1679	0
524	20231212	122800	5450516	1679	1679	1679	1679	0
525	20231212	122700	5450516	1679	1679	1679	1679	0
526	20231212	122600	5450516	1679	1679	1679	1679	0
527	20231212	122500	5450516	1679	1679	1679	1679	0
528	20231212	122400	5450516	1679	1679	1679	1679	0
529	20231212	122300	5450516	1679	1679	1679	1679	0
530	20231212	122200	5450516	1679	1679	1679	1679	1
531	20231212	122100	5448837	1600	1600	1600	1600	0
532	20231212	122000	5448837	1600	1600	1600	1600	0
533	20231212	121900	5448837	1600	1600	1600	1600	0
534	20231212	121800	5448837	1600	1600	1600	1600	0
535	20231212	121700	5448837	1600	1600	1600	1600	0
536	20231212	121600	5448837	1600	1600	1600	1600	0
537	20231212	121500	5448837	1600	1600	1600	1600	500
538	20231212	121400	4648837	1600	1600	1600	1600	0
539	20231212	121300	4648837	1600	1600	1600	1600	548
540	20231212	121200	3772037	1600	1600	1600	1600	2
541	20231212	121100	3768837	1767	1767	1767	1767	0
542	20231212	121000	3768837	1767	1767	1767	1767	6
543	20231212	120900	3758235	1767	1600	1767	1600	24
544	20231212	120800	3719668	1600	1606	1767	1600	1484
545	20231212	120700	1341682	1605	1605	1605	1605	0
546	20231212	120600	1341682	1605	1605	1605	1605	1
547	20231212	120500	1340077	1768	1768	1768	1768	0
548	20231212	120400	1340077	1768	1768	1768	1768	0
549	20231212	120300	1340077	1768	1768	1768	1768	0
550	20231212	120200	1340077	1768	1768	1768	1768	0
551	20231212	120100	1340077	1768	1768	1768	1768	0
552	20231212	120000	1340077	1768	1768	1768	1768	0
553	20231212	115900	1340077	1768	1768	1768	1768	0
554	20231212	115800	1340077	1768	1768	1768	1768	0
555	20231212	115700	1340077	1768	1768	1768	1768	0
556	20231212	115600	1340077	1768	1768	1768	1768	0
557	20231212	115500	1340077	1768	1768	1768	1768	0
558	20231212	115400	1340077	1768	1768	1768	1768	0
559	20231212	115300	1340077	1768	1768	1768	1768	0
560	20231212	115200	1340077	1768	1768	1768	1768	0
561	20231212	115100	1340077	1768	1768	1768	1768	0
562	20231212	115000	1340077	1768	1768	1768	1768	0
563	20231212	114900	1340077	1768	1768	1768	1768	0
564	20231212	114800	1340077	1768	1768	1768	1768	0
565	20231212	114700	1340077	1768	1768	1768	1768	0
566	20231212	114600	1340077	1768	1768	1768	1768	0
567	20231212	114500	1340077	1768	1768	1768	1768	0
568	20231212	114400	1340077	1768	1768	1768	1768	0
569	20231212	114300	1340077	1768	1768	1768	1768	1
570	20231212	114200	1338309	1605	1605	1605	1605	0
571	20231212	114100	1338309	1605	1605	1605	1605	0
572	20231212	114000	1338309	1605	1605	1605	1605	0
573	20231212	113900	1338309	1605	1605	1605	1605	4
574	20231212	113800	1331889	1773	1773	1773	1773	0
575	20231212	113700	1331889	1773	1773	1773	1773	0
576	20231212	113600	1331889	1773	1773	1773	1773	0
577	20231212	113500	1331889	1773	1773	1773	1773	0
578	20231212	113400	1331889	1773	1773	1773	1773	0
579	20231212	113300	1331889	1773	1773	1773	1773	0
580	20231212	113200	1331889	1773	1773	1773	1773	0
581	20231212	113100	1331889	1773	1773	1773	1773	0
582	20231212	113000	1331889	1773	1773	1773	1773	0
583	20231212	112900	1331889	1773	1773	1773	1773	0
584	20231212	112800	1331889	1773	1773	1773	1773	0
585	20231212	112700	1331889	1773	1773	1773	1773	0
586	20231212	112600	1331889	1773	1773	1773	1773	0
587	20231212	112500	1331889	1773	1773	1773	1773	0
588	20231212	112400	1331889	1773	1773	1773	1773	0
589	20231212	112300	1331889	1773	1773	1773	1773	0
590	20231212	112200	1331889	1773	1773	1773	1773	0
591	20231212	112100	1331889	1773	1773	1773	1773	0
592	20231212	112000	1331889	1773	1773	1773	1773	21
593	20231212	111900	1294656	1774	1774	1774	1774	0
594	20231212	111800	1294656	1774	1774	1774	1774	0
595	20231212	111700	1294656	1774	1774	1774	1774	0
596	20231212	111600	1294656	1774	1774	1774	1774	0
597	20231212	111500	1294656	1774	1774	1774	1774	0
598	20231212	111400	1294656	1774	1774	1774	1774	0
599	20231212	111300	1294656	1774	1774	1774	1774	0
600	20231212	111200	1294656	1774	1774	1774	1774	0
601	20231212	111100	1294656	1774	1774	1774	1774	2
602	20231212	111000	1291108	1776	1776	1776	1776	0
603	20231212	110900	1291108	1776	1776	1776	1776	0
604	20231212	110800	1291108	1776	1776	1776	1776	0
605	20231212	110700	1291108	1776	1776	1776	1776	0
606	20231212	110600	1291108	1776	1776	1776	1776	0
607	20231212	110500	1291108	1776	1776	1776	1776	1
608	20231212	110400	1289332	1601	1601	1601	1601	0
609	20231212	110300	1289332	1601	1602	1602	1601	500
610	20231212	110200	488742	1602	1624	1624	1602	11
611	20231212	110100	470900	1776	1776	1776	1776	0
612	20231212	110000	470900	1776	1776	1776	1776	2
613	20231212	105900	467348	1624	1624	1624	1624	1
614	20231212	105800	465724	1776	1776	1776	1776	0
615	20231212	105700	465724	1776	1776	1776	1776	0
616	20231212	105600	465724	1776	1776	1776	1776	0
617	20231212	105500	465724	1776	1776	1776	1776	0
618	20231212	105400	465724	1776	1776	1776	1776	0
619	20231212	105300	465724	1776	1776	1776	1776	0
620	20231212	105200	465724	1776	1776	1776	1776	0
621	20231212	105100	465724	1776	1776	1776	1776	0
622	20231212	105000	465724	1776	1776	1776	1776	0
623	20231212	104900	465724	1776	1776	1776	1776	0
624	20231212	104800	465724	1776	1776	1776	1776	0
625	20231212	104700	465724	1776	1776	1776	1776	0
626	20231212	104600	465724	1776	1776	1776	1776	0
627	20231212	104500	465724	1776	1776	1776	1776	0
628	20231212	104400	465724	1776	1776	1776	1776	0
629	20231212	104300	465724	1776	1776	1776	1776	0
630	20231212	104200	465724	1776	1776	1776	1776	0
631	20231212	104100	465724	1776	1776	1776	1776	0
632	20231212	104000	465724	1776	1776	1776	1776	0
633	20231212	103900	465724	1776	1776	1776	1776	70
634	20231212	103800	341404	1776	1776	1776	1776	1
635	20231212	103700	339628	1624	1624	1624	1624	0
636	20231212	103600	339628	1624	1624	1624	1624	0
637	20231212	103500	339628	1624	1624	1624	1624	0
638	20231212	103400	339628	1624	1624	1624	1624	0
639	20231212	103300	339628	1624	1624	1624	1624	0
640	20231212	103200	339628	1624	1624	1624	1624	0
641	20231212	103100	339628	1624	1624	1624	1624	0
642	20231212	103000	339628	1624	1624	1624	1624	0
643	20231212	102900	339628	1624	1624	1624	1624	0
644	20231212	102800	339628	1624	1624	1624	1624	0
645	20231212	102700	339628	1624	1624	1624	1624	0
646	20231212	102600	339628	1624	1624	1624	1624	0
647	20231212	102500	339628	1624	1624	1624	1624	0
648	20231212	102400	339628	1624	1624	1624	1624	0
649	20231212	102300	339628	1624	1624	1624	1624	0
650	20231212	102200	339628	1624	1624	1624	1624	0
651	20231212	102100	339628	1624	1624	1624	1624	0
652	20231212	102000	339628	1624	1624	1624	1624	0
653	20231212	101900	339628	1624	1624	1624	1624	0
654	20231212	101800	339628	1624	1624	1624	1624	0
655	20231212	101700	339628	1624	1624	1624	1624	0
656	20231212	101600	339628	1624	1624	1624	1624	0
657	20231212	101500	339628	1624	1624	1624	1624	0
658	20231212	101400	339628	1624	1624	1624	1624	0
659	20231212	101300	339628	1624	1624	1624	1624	81
660	20231212	101200	208084	1784	1784	1784	1784	0
661	20231212	101100	208084	1784	1784	1784	1784	0
662	20231212	101000	208084	1784	1784	1784	1784	0
663	20231212	100900	208084	1784	1784	1784	1784	0
664	20231212	100800	208084	1784	1784	1784	1784	0
665	20231212	100700	208084	1784	1784	1784	1784	0
666	20231212	100600	208084	1784	1784	1784	1784	0
667	20231212	100500	208084	1784	1784	1784	1784	0
668	20231212	100400	208084	1784	1784	1784	1784	0
669	20231212	100300	208084	1784	1784	1784	1784	0
670	20231212	100200	208084	1784	1784	1784	1784	0
671	20231212	100100	208084	1784	1784	1784	1784	0
672	20231212	100000	208084	1784	1784	1784	1784	0
673	20231212	095900	208084	1784	1784	1784	1784	0
674	20231212	095800	208084	1784	1784	1784	1784	0
675	20231212	095700	208084	1784	1784	1784	1784	0
676	20231212	095600	208084	1784	1784	1784	1784	0
677	20231212	095500	208084	1784	1784	1784	1784	0
678	20231212	095400	208084	1784	1784	1784	1784	0
679	20231212	095300	208084	1784	1784	1784	1784	4
680	20231212	095200	200948	1784	1784	1784	1784	0
681	20231212	095100	200948	1784	1784	1784	1784	0
682	20231212	095000	200948	1784	1784	1784	1784	0
683	20231212	094900	200948	1784	1784	1784	1784	1
684	20231212	094800	199164	1624	1624	1624	1624	0
685	20231212	094700	199164	1624	1624	1624	1624	0
686	20231212	094600	199164	1624	1624	1624	1624	0
687	20231212	094500	199164	1624	1784	1784	1624	5
688	20231212	094400	190404	1784	1784	1784	1784	18
689	20231212	094300	158292	1784	1784	1784	1784	28
690	20231212	094200	108340	1784	1782	1784	1782	51
691	20231212	094100	17411	1789	1789	1789	1789	0
692	20231212	094000	17411	1789	1789	1789	1789	0
693	20231212	093900	17411	1789	1789	1789	1789	0
694	20231212	093800	17411	1789	1789	1789	1789	1
695	20231212	093700	15622	1624	1624	1624	1624	2
696	20231212	093600	12374	1789	1789	1789	1789	0
697	20231212	093500	12374	1789	1789	1789	1789	0
698	20231212	093400	12374	1789	1789	1789	1789	0
699	20231212	093300	12374	1789	1789	1789	1789	0
700	20231212	093200	12374	1789	1789	1789	1789	2
701	20231212	093100	8796	1793	1793	1793	1793	0
702	20231212	093000	8796	1793	1793	1793	1793	0
703	20231212	092900	8796	1793	1793	1793	1793	0
704	20231212	092800	8796	1793	1793	1793	1793	0
705	20231212	092700	8796	1793	1793	1793	1793	0
706	20231212	092600	8796	1793	1793	1793	1793	0
707	20231212	092500	8796	1793	1793	1793	1793	0
708	20231212	092400	8796	1793	1793	1793	1793	0
709	20231212	092300	8796	1793	1793	1793	1793	0
710	20231212	092200	8796	1793	1793	1793	1793	0
711	20231212	092100	8796	1793	1793	1793	1793	3
712	20231212	092000	3417	1624	1624	1624	1624	0
713	20231212	091900	3417	1624	1624	1624	1624	0
714	20231212	091800	3417	1624	1624	1624	1624	0
715	20231212	091700	3417	1624	1624	1624	1624	0
716	20231212	091600	3417	1624	1624	1624	1624	0
717	20231212	091500	3417	1624	1624	1624	1624	1
718	20231212	091400	1793	1793	1793	1793	1793	1
719	20231212	091300	0	1624	1624	1624	1624	0
720	20231212	091200	0	1624	1624	1624	1624	0
721	20231212	091100	0	1624	1624	1624	1624	0
722	20231212	091000	0	1624	1624	1624	1624	0
723	20231212	090900	0	1624	1624	1624	1624	0
724	20231212	090800	0	1624	1624	1624	1624	0
725	20231212	090700	0	1624	1624	1624	1624	0
726	20231212	090600	0	1624	1624	1624	1624	0
727	20231212	090500	0	1624	1624	1624	1624	0
728	20231212	090400	0	1624	1624	1624	1624	0
729	20231212	090300	0	1624	1624	1624	1624	0
730	20231212	090200	0	1624	1624	1624	1624	0
731	20231212	090100	0	1624	1624	1624	1624	0
732	20231212	090000	0	1624	1624	1624	1624	0