KissMeData/340440/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210900	41529202	1900	1900	1900	1900	502
3	20231214	210800	41529202	1900	1900	1900	1900	0
4	20231214	210700	41529202	1900	1900	1900	1900	0
5	20231214	210600	41529202	1900	1900	1900	1900	0
6	20231214	210500	41529202	1900	1900	1900	1900	0
7	20231214	210400	41529202	1900	1900	1900	1900	0
8	20231214	210300	41529202	1900	1900	1900	1900	0
9	20231214	210200	41529202	1900	1900	1900	1900	0
10	20231214	210100	41529202	1900	1900	1900	1900	0
11	20231214	210000	41529202	1900	1900	1900	1900	0
12	20231214	205900	41529202	1900	1900	1900	1900	0
13	20231214	205800	41529202	1900	1900	1900	1900	0
14	20231214	205700	41529202	1900	1900	1900	1900	0
15	20231214	205600	41529202	1900	1900	1900	1900	0
16	20231214	205500	41529202	1900	1900	1900	1900	0
17	20231214	205400	41529202	1900	1900	1900	1900	0
18	20231214	205300	41529202	1900	1900	1900	1900	0
19	20231214	205200	41529202	1900	1900	1900	1900	0
20	20231214	205100	41529202	1900	1900	1900	1900	0
21	20231214	205000	41529202	1900	1900	1900	1900	0
22	20231214	204900	41529202	1900	1900	1900	1900	0
23	20231214	204800	41529202	1900	1900	1900	1900	0
24	20231214	204700	41529202	1900	1900	1900	1900	0
25	20231214	204600	41529202	1900	1900	1900	1900	0
26	20231214	204500	41529202	1900	1900	1900	1900	0
27	20231214	204400	41529202	1900	1900	1900	1900	0
28	20231214	204300	41529202	1900	1900	1900	1900	0
29	20231214	204200	41529202	1900	1900	1900	1900	0
30	20231214	204100	41529202	1900	1900	1900	1900	0
31	20231214	204000	41529202	1900	1900	1900	1900	0
32	20231214	203900	41529202	1900	1900	1900	1900	502
33	20231214	203800	41529202	1900	1900	1900	1900	0
34	20231214	203700	41529202	1900	1900	1900	1900	0
35	20231214	203600	41529202	1900	1900	1900	1900	0
36	20231214	203500	41529202	1900	1900	1900	1900	0
37	20231214	203400	41529202	1900	1900	1900	1900	0
38	20231214	203300	41529202	1900	1900	1900	1900	0
39	20231214	203200	41529202	1900	1900	1900	1900	0
40	20231214	203100	41529202	1900	1900	1900	1900	0
41	20231214	203000	41529202	1900	1900	1900	1900	0
42	20231214	202900	41529202	1900	1900	1900	1900	0
43	20231214	202800	41529202	1900	1900	1900	1900	0
44	20231214	202700	41529202	1900	1900	1900	1900	0
45	20231214	202600	41529202	1900	1900	1900	1900	0
46	20231214	202500	41529202	1900	1900	1900	1900	0
47	20231214	202400	41529202	1900	1900	1900	1900	0
48	20231214	202300	41529202	1900	1900	1900	1900	0
49	20231214	202200	41529202	1900	1900	1900	1900	0
50	20231214	202100	41529202	1900	1900	1900	1900	0
51	20231214	202000	41529202	1900	1900	1900	1900	0
52	20231214	201900	41529202	1900	1900	1900	1900	0
53	20231214	201800	41529202	1900	1900	1900	1900	0
54	20231214	201700	41529202	1900	1900	1900	1900	0
55	20231214	201600	41529202	1900	1900	1900	1900	0
56	20231214	201500	41529202	1900	1900	1900	1900	0
57	20231214	201400	41529202	1900	1900	1900	1900	0
58	20231214	201300	41529202	1900	1900	1900	1900	0
59	20231214	201200	41529202	1900	1900	1900	1900	0
60	20231214	201100	41529202	1900	1900	1900	1900	0
61	20231214	201000	41529202	1900	1900	1900	1900	0
62	20231214	200900	41529202	1900	1900	1900	1900	502
63	20231214	200800	41529202	1900	1900	1900	1900	0
64	20231214	200700	41529202	1900	1900	1900	1900	0
65	20231214	200600	41529202	1900	1900	1900	1900	0
66	20231214	200500	41529202	1900	1900	1900	1900	0
67	20231214	200400	41529202	1900	1900	1900	1900	0
68	20231214	200300	41529202	1900	1900	1900	1900	0
69	20231214	200200	41529202	1900	1900	1900	1900	0
70	20231214	200100	41529202	1900	1900	1900	1900	0
71	20231214	200000	41529202	1900	1900	1900	1900	0
72	20231214	195900	41529202	1900	1900	1900	1900	0
73	20231214	195800	41529202	1900	1900	1900	1900	0
74	20231214	195700	41529202	1900	1900	1900	1900	0
75	20231214	195600	41529202	1900	1900	1900	1900	0
76	20231214	195500	41529202	1900	1900	1900	1900	0
77	20231214	195400	41529202	1900	1900	1900	1900	0
78	20231214	195300	41529202	1900	1900	1900	1900	0
79	20231214	195200	41529202	1900	1900	1900	1900	0
80	20231214	195100	41529202	1900	1900	1900	1900	0
81	20231214	195000	41529202	1900	1900	1900	1900	0
82	20231214	194900	41529202	1900	1900	1900	1900	0
83	20231214	194800	41529202	1900	1900	1900	1900	0
84	20231214	194700	41529202	1900	1900	1900	1900	0
85	20231214	194600	41529202	1900	1900	1900	1900	0
86	20231214	194500	41529202	1900	1900	1900	1900	0
87	20231214	194400	41529202	1900	1900	1900	1900	0
88	20231214	194300	41529202	1900	1900	1900	1900	0
89	20231214	194200	41529202	1900	1900	1900	1900	0
90	20231214	194100	41529202	1900	1900	1900	1900	0
91	20231214	194000	41529202	1900	1900	1900	1900	0
92	20231214	193900	41529202	1900	1900	1900	1900	502
93	20231214	193800	41529202	1900	1900	1900	1900	0
94	20231214	193700	41529202	1900	1900	1900	1900	0
95	20231214	193600	41529202	1900	1900	1900	1900	0
96	20231214	193500	41529202	1900	1900	1900	1900	0
97	20231214	193400	41529202	1900	1900	1900	1900	0
98	20231214	193300	41529202	1900	1900	1900	1900	0
99	20231214	193200	41529202	1900	1900	1900	1900	0
100	20231214	193100	41529202	1900	1900	1900	1900	0
101	20231214	193000	41529202	1900	1900	1900	1900	0
102	20231214	192900	41529202	1900	1900	1900	1900	0
103	20231214	192800	41529202	1900	1900	1900	1900	0
104	20231214	192700	41529202	1900	1900	1900	1900	0
105	20231214	192600	41529202	1900	1900	1900	1900	0
106	20231214	192500	41529202	1900	1900	1900	1900	0
107	20231214	192400	41529202	1900	1900	1900	1900	0
108	20231214	192300	41529202	1900	1900	1900	1900	0
109	20231214	192200	41529202	1900	1900	1900	1900	0
110	20231214	192100	41529202	1900	1900	1900	1900	0
111	20231214	192000	41529202	1900	1900	1900	1900	0
112	20231214	191900	41529202	1900	1900	1900	1900	0
113	20231214	191800	41529202	1900	1900	1900	1900	0
114	20231214	191700	41529202	1900	1900	1900	1900	0
115	20231214	191600	41529202	1900	1900	1900	1900	0
116	20231214	191500	41529202	1900	1900	1900	1900	0
117	20231214	191400	41529202	1900	1900	1900	1900	0
118	20231214	191300	41529202	1900	1900	1900	1900	0
119	20231214	191200	41529202	1900	1900	1900	1900	0
120	20231214	191100	41529202	1900	1900	1900	1900	0
121	20231214	191000	41529202	1900	1900	1900	1900	0
122	20231214	190900	41529202	1900	1900	1900	1900	502
123	20231214	190800	41529202	1900	1900	1900	1900	0
124	20231214	190700	41529202	1900	1900	1900	1900	0
125	20231214	190600	41529202	1900	1900	1900	1900	0
126	20231214	190500	41529202	1900	1900	1900	1900	0
127	20231214	190400	41529202	1900	1900	1900	1900	0
128	20231214	190300	41529202	1900	1900	1900	1900	0
129	20231214	190200	41529202	1900	1900	1900	1900	0
130	20231214	190100	41529202	1900	1900	1900	1900	0
131	20231214	190000	41529202	1900	1900	1900	1900	0
132	20231214	185900	41529202	1900	1900	1900	1900	0
133	20231214	185800	41529202	1900	1900	1900	1900	0
134	20231214	185700	41529202	1900	1900	1900	1900	0
135	20231214	185600	41529202	1900	1900	1900	1900	0
136	20231214	185500	41529202	1900	1900	1900	1900	0
137	20231214	185400	41529202	1900	1900	1900	1900	0
138	20231214	185300	41529202	1900	1900	1900	1900	0
139	20231214	185200	41529202	1900	1900	1900	1900	0
140	20231214	185100	41529202	1900	1900	1900	1900	0
141	20231214	185000	41529202	1900	1900	1900	1900	0
142	20231214	184900	41529202	1900	1900	1900	1900	0
143	20231214	184800	41529202	1900	1900	1900	1900	0
144	20231214	184700	41529202	1900	1900	1900	1900	0
145	20231214	184600	41529202	1900	1900	1900	1900	0
146	20231214	184500	41529202	1900	1900	1900	1900	0
147	20231214	184400	41529202	1900	1900	1900	1900	0
148	20231214	184300	41529202	1900	1900	1900	1900	0
149	20231214	184200	41529202	1900	1900	1900	1900	0
150	20231214	184100	41529202	1900	1900	1900	1900	0
151	20231214	184000	41529202	1900	1900	1900	1900	0
152	20231214	183900	41529202	1900	1900	1900	1900	502
153	20231214	183800	41529202	1900	1900	1900	1900	0
154	20231214	183700	41529202	1900	1900	1900	1900	0
155	20231214	183600	41529202	1900	1900	1900	1900	0
156	20231214	183500	41529202	1900	1900	1900	1900	0
157	20231214	183400	41529202	1900	1900	1900	1900	0
158	20231214	183300	41529202	1900	1900	1900	1900	0
159	20231214	183200	41529202	1900	1900	1900	1900	0
160	20231214	183100	41529202	1900	1900	1900	1900	0
161	20231214	183000	41529202	1900	1900	1900	1900	0
162	20231214	182900	41529202	1900	1900	1900	1900	0
163	20231214	182800	41529202	1900	1900	1900	1900	0
164	20231214	182700	41529202	1900	1900	1900	1900	0
165	20231214	182600	41529202	1900	1900	1900	1900	0
166	20231214	182500	41529202	1900	1900	1900	1900	0
167	20231214	182400	41529202	1900	1900	1900	1900	0
168	20231214	182300	41529202	1900	1900	1900	1900	0
169	20231214	182200	41529202	1900	1900	1900	1900	0
170	20231214	182100	41529202	1900	1900	1900	1900	0
171	20231214	182000	41529202	1900	1900	1900	1900	0
172	20231214	181900	41529202	1900	1900	1900	1900	0
173	20231214	181800	41529202	1900	1900	1900	1900	0
174	20231214	181700	41529202	1900	1900	1900	1900	0
175	20231214	181600	41529202	1900	1900	1900	1900	0
176	20231214	181500	41529202	1900	1900	1900	1900	0
177	20231214	181400	41529202	1900	1900	1900	1900	0
178	20231214	181300	41529202	1900	1900	1900	1900	0
179	20231214	181200	41529202	1900	1900	1900	1900	0
180	20231214	181100	41529202	1900	1900	1900	1900	0
181	20231214	181000	41529202	1900	1900	1900	1900	0
182	20231214	180900	41529202	1900	1900	1900	1900	502
183	20231214	180800	41529202	1900	1900	1900	1900	0
184	20231214	180700	41529202	1900	1900	1900	1900	0
185	20231214	180600	41529202	1900	1900	1900	1900	0
186	20231214	180500	41529202	1900	1900	1900	1900	0
187	20231214	180400	41529202	1900	1900	1900	1900	0
188	20231214	180300	41529202	1900	1900	1900	1900	0
189	20231214	180200	41529202	1900	1900	1900	1900	0
190	20231214	180100	41529202	1900	1900	1900	1900	0
191	20231214	180000	41529202	1900	1900	1900	1900	0
192	20231214	175900	41529202	1900	1900	1900	1900	0
193	20231214	175800	41529202	1900	1900	1900	1900	0
194	20231214	175700	41529202	1900	1900	1900	1900	0
195	20231214	175600	41529202	1900	1900	1900	1900	0
196	20231214	175500	41529202	1900	1900	1900	1900	0
197	20231214	175400	41529202	1900	1900	1900	1900	0
198	20231214	175300	41529202	1900	1900	1900	1900	0
199	20231214	175200	41529202	1900	1900	1900	1900	0
200	20231214	175100	41529202	1900	1900	1900	1900	0
201	20231214	175000	41529202	1900	1900	1900	1900	0
202	20231214	174900	41529202	1900	1900	1900	1900	0
203	20231214	174800	41529202	1900	1900	1900	1900	0
204	20231214	174700	41529202	1900	1900	1900	1900	0
205	20231214	174600	41529202	1900	1900	1900	1900	0
206	20231214	174500	41529202	1900	1900	1900	1900	0
207	20231214	174400	41529202	1900	1900	1900	1900	0
208	20231214	174300	41529202	1900	1900	1900	1900	0
209	20231214	174200	41529202	1900	1900	1900	1900	0
210	20231214	174100	41529202	1900	1900	1900	1900	0
211	20231214	174000	41529202	1900	1900	1900	1900	0
212	20231214	173900	41529202	1900	1900	1900	1900	502
213	20231214	173800	41529202	1900	1900	1900	1900	0
214	20231214	173700	41529202	1900	1900	1900	1900	0
215	20231214	173600	41529202	1900	1900	1900	1900	0
216	20231214	173500	41529202	1900	1900	1900	1900	0
217	20231214	173400	41529202	1900	1900	1900	1900	0
218	20231214	173300	41529202	1900	1900	1900	1900	0
219	20231214	173200	41529202	1900	1900	1900	1900	0
220	20231214	173100	41529202	1900	1900	1900	1900	0
221	20231214	173000	41529202	1900	1900	1900	1900	0
222	20231214	172900	41529202	1900	1900	1900	1900	0
223	20231214	172800	41529202	1900	1900	1900	1900	0
224	20231214	172700	41529202	1900	1900	1900	1900	0
225	20231214	172600	41529202	1900	1900	1900	1900	0
226	20231214	172500	41529202	1900	1900	1900	1900	0
227	20231214	172400	41529202	1900	1900	1900	1900	0
228	20231214	172300	41529202	1900	1900	1900	1900	0
229	20231214	172200	41529202	1900	1900	1900	1900	0
230	20231214	172100	41529202	1900	1900	1900	1900	0
231	20231214	172000	41529202	1900	1900	1900	1900	0
232	20231214	171900	41529202	1900	1900	1900	1900	0
233	20231214	171800	41529202	1900	1900	1900	1900	0
234	20231214	171700	41529202	1900	1900	1900	1900	0
235	20231214	171600	41529202	1900	1900	1900	1900	0
236	20231214	171500	41529202	1900	1900	1900	1900	0
237	20231214	171400	41529202	1900	1900	1900	1900	0
238	20231214	171300	41529202	1900	1900	1900	1900	0
239	20231214	171200	41529202	1900	1900	1900	1900	0
240	20231214	171100	41529202	1900	1900	1900	1900	0
241	20231214	171000	41529202	1900	1900	1900	1900	0
242	20231214	170900	41529202	1900	1900	1900	1900	502
243	20231214	170800	41529202	1900	1900	1900	1900	0
244	20231214	170700	41529202	1900	1900	1900	1900	0
245	20231214	170600	41529202	1900	1900	1900	1900	0
246	20231214	170500	41529202	1900	1900	1900	1900	0
247	20231214	170400	41529202	1900	1900	1900	1900	0
248	20231214	170300	41529202	1900	1900	1900	1900	0
249	20231214	170200	41529202	1900	1900	1900	1900	0
250	20231214	170100	41529202	1900	1900	1900	1900	0
251	20231214	170000	41529202	1900	1900	1900	1900	0
252	20231214	165900	41529202	1900	1900	1900	1900	0
253	20231214	165800	41529202	1900	1900	1900	1900	0
254	20231214	165700	41529202	1900	1900	1900	1900	0
255	20231214	165600	41529202	1900	1900	1900	1900	0
256	20231214	165500	41529202	1900	1900	1900	1900	0
257	20231214	165400	41529202	1900	1900	1900	1900	0
258	20231214	165300	41529202	1900	1900	1900	1900	0
259	20231214	165200	41529202	1900	1900	1900	1900	0
260	20231214	165100	41529202	1900	1900	1900	1900	0
261	20231214	165000	41529202	1900	1900	1900	1900	0
262	20231214	164900	41529202	1900	1900	1900	1900	0
263	20231214	164800	41529202	1900	1900	1900	1900	0
264	20231214	164700	41529202	1900	1900	1900	1900	0
265	20231214	164600	41529202	1900	1900	1900	1900	0
266	20231214	164500	41529202	1900	1900	1900	1900	0
267	20231214	164400	41529202	1900	1900	1900	1900	0
268	20231214	164300	41529202	1900	1900	1900	1900	0
269	20231214	164200	41529202	1900	1900	1900	1900	0
270	20231214	164100	41529202	1900	1900	1900	1900	0
271	20231214	164000	41529202	1900	1900	1900	1900	0
272	20231214	163900	41529202	1900	1900	1900	1900	502
273	20231214	163800	41529202	1900	1900	1900	1900	0
274	20231214	163700	41529202	1900	1900	1900	1900	0
275	20231214	163600	41529202	1900	1900	1900	1900	0
276	20231214	163500	41529202	1900	1900	1900	1900	0
277	20231214	163400	41529202	1900	1900	1900	1900	0
278	20231214	163300	41529202	1900	1900	1900	1900	0
279	20231214	163200	41529202	1900	1900	1900	1900	0
280	20231214	163100	41529202	1900	1900	1900	1900	0
281	20231214	163000	41529202	1900	1900	1900	1900	0
282	20231214	162900	41529202	1900	1900	1900	1900	0
283	20231214	162800	41529202	1900	1900	1900	1900	0
284	20231214	162700	41529202	1900	1900	1900	1900	0
285	20231214	162600	41529202	1900	1900	1900	1900	0
286	20231214	162500	41529202	1900	1900	1900	1900	0
287	20231214	162400	41529202	1900	1900	1900	1900	0
288	20231214	162300	41529202	1900	1900	1900	1900	0
289	20231214	162200	41529202	1900	1900	1900	1900	0
290	20231214	162100	41529202	1900	1900	1900	1900	0
291	20231214	162000	41529202	1900	1900	1900	1900	0
292	20231214	161900	41529202	1900	1900	1900	1900	0
293	20231214	161800	41529202	1900	1900	1900	1900	0
294	20231214	161700	41529202	1900	1900	1900	1900	0
295	20231214	161600	41529202	1900	1900	1900	1900	0
296	20231214	161500	41529202	1900	1900	1900	1900	0
297	20231214	161400	41529202	1900	1900	1900	1900	0
298	20231214	161300	41529202	1900	1900	1900	1900	0
299	20231214	161200	41529202	1900	1900	1900	1900	0
300	20231214	161100	41529202	1900	1900	1900	1900	0
301	20231214	161000	41529202	1900	1900	1900	1900	0
302	20231214	160900	41529202	1900	1900	1900	1900	502
303	20231214	160800	41529202	1900	1900	1900	1900	0
304	20231214	160700	41529202	1900	1900	1900	1900	0
305	20231214	160600	41529202	1900	1900	1900	1900	0
306	20231214	160500	41529202	1900	1900	1900	1900	0
307	20231214	160400	41529202	1900	1900	1900	1900	0
308	20231214	160300	41529202	1900	1900	1900	1900	0
309	20231214	160200	41529202	1900	1900	1900	1900	0
310	20231214	160100	41529202	1900	1900	1900	1900	0
311	20231214	160000	41529202	1900	1900	1900	1900	0
312	20231214	155900	41529202	1900	1900	1900	1900	0
313	20231214	155800	41529202	1900	1900	1900	1900	0
314	20231214	155700	41529202	1900	1900	1900	1900	0
315	20231214	155600	41529202	1900	1900	1900	1900	0
316	20231214	155500	41529202	1900	1900	1900	1900	0
317	20231214	155400	41529202	1900	1900	1900	1900	0
318	20231214	155300	41529202	1900	1900	1900	1900	0
319	20231214	155200	41529202	1900	1900	1900	1900	0
320	20231214	155100	41529202	1900	1900	1900	1900	0
321	20231214	155000	41529202	1900	1900	1900	1900	0
322	20231214	154900	41529202	1900	1900	1900	1900	0
323	20231214	154800	41529202	1900	1900	1900	1900	0
324	20231214	154700	41529202	1900	1900	1900	1900	0
325	20231214	154600	41529202	1900	1900	1900	1900	0
326	20231214	154500	41529202	1900	1900	1900	1900	0
327	20231214	154400	41529202	1900	1900	1900	1900	0
328	20231214	154300	41529202	1900	1900	1900	1900	0
329	20231214	154200	41529202	1900	1900	1900	1900	0
330	20231214	154100	41529202	1900	1900	1900	1900	0
331	20231214	154000	41529202	1900	1900	1900	1900	0
332	20231214	153900	41529202	1900	1900	1900	1900	502
333	20231214	153800	41529202	1900	1900	1900	1900	0
334	20231214	153700	41529202	1900	1900	1900	1900	0
335	20231214	153600	41529202	1900	1900	1900	1900	0
336	20231214	153500	41529202	1900	1900	1900	1900	0
337	20231214	153400	41529202	1900	1900	1900	1900	0
338	20231214	153300	41529202	1900	1900	1900	1900	0
339	20231214	153200	41529202	1900	1900	1900	1900	0
340	20231214	153100	41529202	1900	1900	1900	1900	0
341	20231214	153000	41529202	1900	1900	1900	1900	502
342	20231214	152900	40575402	1888	1888	1888	1888	0
343	20231214	152800	40575402	1888	1888	1888	1888	0
344	20231214	152700	40575402	1888	1888	1888	1888	0
345	20231214	152600	40575402	1888	1888	1888	1888	0
346	20231214	152500	40575402	1888	1888	1888	1888	0
347	20231214	152400	40575402	1888	1888	1888	1888	0
348	20231214	152300	40575402	1888	1888	1888	1888	0
349	20231214	152200	40575402	1888	1888	1888	1888	0
350	20231214	152100	40575402	1888	1888	1888	1888	0
351	20231214	152000	40575402	1888	1888	1888	1888	0
352	20231214	151900	40575402	1888	1888	1888	1888	47
353	20231214	151800	40486666	1888	1888	1888	1888	0
354	20231214	151700	40486666	1888	1888	1888	1888	0
355	20231214	151600	40486666	1888	1888	1888	1888	0
356	20231214	151500	40486666	1888	1888	1888	1888	0
357	20231214	151400	40486666	1888	1888	1888	1888	71
358	20231214	151300	40352618	1887	1887	1887	1887	0
359	20231214	151200	40352618	1887	1887	1887	1887	0
360	20231214	151100	40352618	1887	1887	1887	1887	76
361	20231214	151000	40209206	1887	1887	1887	1887	0
362	20231214	150900	40209206	1887	1887	1887	1887	2
363	20231214	150800	40205432	1887	1887	1887	1887	20
364	20231214	150700	40167692	1887	1887	1887	1887	1
365	20231214	150600	40165805	1875	1875	1875	1875	0
366	20231214	150500	40165805	1875	1875	1875	1875	0
367	20231214	150400	40165805	1875	1875	1875	1875	0
368	20231214	150300	40165805	1875	1875	1875	1875	0
369	20231214	150200	40165805	1875	1875	1875	1875	0
370	20231214	150100	40165805	1875	1875	1875	1875	0
371	20231214	150000	40165805	1875	1875	1875	1875	0
372	20231214	145900	40165805	1875	1875	1875	1875	0
373	20231214	145800	40165805	1875	1875	1875	1875	0
374	20231214	145700	40165805	1875	1876	1876	1875	346
375	20231214	145600	39517039	1875	1875	1875	1875	0
376	20231214	145500	39517039	1875	1875	1875	1875	0
377	20231214	145400	39517039	1875	1875	1875	1875	52
378	20231214	145300	39419539	1875	1875	1875	1875	0
379	20231214	145200	39419539	1875	1875	1875	1875	0
380	20231214	145100	39419539	1875	1877	1877	1875	3017
381	20231214	145000	33760630	1877	1877	1877	1877	0
382	20231214	144900	33760630	1877	1877	1877	1877	0
383	20231214	144800	33760630	1877	1880	1880	1877	543
384	20231214	144700	32740597	1888	1888	1888	1888	0
385	20231214	144600	32740597	1888	1888	1888	1888	0
386	20231214	144500	32740597	1888	1888	1888	1888	0
387	20231214	144400	32740597	1888	1888	1888	1888	10
388	20231214	144300	32721717	1888	1888	1888	1888	10
389	20231214	144200	32702837	1888	1888	1888	1888	0
390	20231214	144100	32702837	1888	1888	1888	1888	0
391	20231214	144000	32702837	1888	1888	1888	1888	0
392	20231214	143900	32702837	1888	1888	1888	1888	10
393	20231214	143800	32683957	1888	1888	1888	1888	0
394	20231214	143700	32683957	1888	1888	1888	1888	0
395	20231214	143600	32683957	1888	1888	1888	1888	0
396	20231214	143500	32683957	1888	1888	1888	1888	0
397	20231214	143400	32683957	1888	1888	1888	1888	0
398	20231214	143300	32683957	1888	1890	1890	1888	427
399	20231214	143200	31877445	1890	1890	1890	1890	420
400	20231214	143100	31083645	1890	1890	1890	1890	1
401	20231214	143000	31081755	1890	1890	1890	1890	0
402	20231214	142900	31081755	1890	1890	1890	1890	0
403	20231214	142800	31081755	1890	1890	1890	1890	0
404	20231214	142700	31081755	1890	1890	1890	1890	0
405	20231214	142600	31081755	1890	1890	1890	1890	0
406	20231214	142500	31081755	1890	1890	1890	1890	0
407	20231214	142400	31081755	1890	1890	1890	1890	0
408	20231214	142300	31081755	1890	1890	1890	1890	0
409	20231214	142200	31081755	1890	1890	1890	1890	15
410	20231214	142100	31053405	1890	1890	1890	1890	15
411	20231214	142000	31025055	1900	1900	1900	1900	0
412	20231214	141900	31025055	1900	1900	1900	1900	0
413	20231214	141800	31025055	1900	1900	1900	1900	0
414	20231214	141700	31025055	1900	1900	1900	1900	0
415	20231214	141600	31025055	1900	1900	1900	1900	0
416	20231214	141500	31025055	1900	1900	1900	1900	0
417	20231214	141400	31025055	1900	1900	1900	1900	0
418	20231214	141300	31025055	1900	1900	1900	1900	0
419	20231214	141200	31025055	1900	1900	1900	1900	0
420	20231214	141100	31025055	1900	1900	1900	1900	0
421	20231214	141000	31025055	1900	1900	1900	1900	0
422	20231214	140900	31025055	1900	1900	1900	1900	0
423	20231214	140800	31025055	1900	1900	1900	1900	0
424	20231214	140700	31025055	1900	1900	1900	1900	0
425	20231214	140600	31025055	1900	1900	1900	1900	0
426	20231214	140500	31025055	1900	1900	1900	1900	0
427	20231214	140400	31025055	1900	1900	1900	1900	0
428	20231214	140300	31025055	1900	1900	1900	1900	218
429	20231214	140200	30610855	1900	1900	1900	1900	33
430	20231214	140100	30548155	1900	1900	1900	1900	0
431	20231214	140000	30548155	1900	1900	1900	1900	12
432	20231214	135900	30525355	1900	1900	1900	1900	0
433	20231214	135800	30525355	1900	1900	1900	1900	0
434	20231214	135700	30525355	1900	1900	1900	1900	0
435	20231214	135600	30525355	1900	1900	1900	1900	0
436	20231214	135500	30525355	1900	1900	1900	1900	0
437	20231214	135400	30525355	1900	1900	1900	1900	0
438	20231214	135300	30525355	1900	1900	1900	1900	30
439	20231214	135200	30468355	1900	1900	1900	1900	0
440	20231214	135100	30468355	1900	1900	1900	1900	0
441	20231214	135000	30468355	1900	1900	1900	1900	0
442	20231214	134900	30468355	1900	1895	1900	1895	1680
443	20231214	134800	27276515	1894	1893	1894	1893	431
444	20231214	134700	26460231	1891	1890	1891	1890	60
445	20231214	134600	26346797	1889	1889	1889	1889	0
446	20231214	134500	26346797	1889	1889	1889	1889	0
447	20231214	134400	26346797	1889	1889	1889	1889	0
448	20231214	134300	26346797	1889	1889	1889	1889	0
449	20231214	134200	26346797	1889	1889	1889	1889	0
450	20231214	134100	26346797	1889	1886	1889	1886	395
451	20231214	134000	25601383	1877	1877	1877	1877	157
452	20231214	133900	25306694	1877	1877	1877	1877	0
453	20231214	133800	25306694	1877	1877	1877	1877	100
454	20231214	133700	25118994	1877	1877	1877	1877	54
455	20231214	133600	25017636	1875	1875	1875	1875	0
456	20231214	133500	25017636	1875	1875	1875	1875	91
457	20231214	133400	24847011	1876	1876	1876	1876	3
458	20231214	133300	24841383	1876	1876	1876	1876	0
459	20231214	133200	24841383	1876	1876	1876	1876	0
460	20231214	133100	24841383	1876	1876	1876	1876	0
461	20231214	133000	24841383	1876	1876	1876	1876	0
462	20231214	132900	24841383	1876	1876	1876	1876	0
463	20231214	132800	24841383	1876	1876	1876	1876	31
464	20231214	132700	24783227	1877	1877	1877	1877	0
465	20231214	132600	24783227	1877	1877	1877	1877	0
466	20231214	132500	24783227	1877	1877	1877	1877	0
467	20231214	132400	24783227	1877	1877	1877	1877	0
468	20231214	132300	24783227	1877	1877	1877	1877	0
469	20231214	132200	24783227	1877	1877	1877	1877	0
470	20231214	132100	24783227	1877	1877	1877	1877	0
471	20231214	132000	24783227	1877	1877	1877	1877	0
472	20231214	131900	24783227	1877	1877	1877	1877	0
473	20231214	131800	24783227	1877	1877	1877	1877	0
474	20231214	131700	24783227	1877	1877	1877	1877	0
475	20231214	131600	24783227	1877	1877	1877	1877	0
476	20231214	131500	24783227	1877	1877	1877	1877	17
477	20231214	131400	24751318	1877	1877	1877	1877	0
478	20231214	131300	24751318	1877	1877	1877	1877	0
479	20231214	131200	24751318	1877	1877	1877	1877	0
480	20231214	131100	24751318	1877	1878	1878	1877	172
481	20231214	131000	24428473	1877	1877	1877	1877	0
482	20231214	130900	24428473	1877	1877	1877	1877	0
483	20231214	130800	24428473	1877	1877	1877	1877	0
484	20231214	130700	24428473	1877	1877	1877	1877	0
485	20231214	130600	24428473	1877	1877	1877	1877	0
486	20231214	130500	24428473	1877	1877	1877	1877	0
487	20231214	130400	24428473	1877	1877	1877	1877	0
488	20231214	130300	24428473	1877	1877	1877	1877	0
489	20231214	130200	24428473	1877	1877	1877	1877	0
490	20231214	130100	24428473	1877	1877	1877	1877	0
491	20231214	130000	24428473	1877	1877	1877	1877	0
492	20231214	125900	24428473	1877	1877	1877	1877	0
493	20231214	125800	24428473	1877	1877	1877	1877	0
494	20231214	125700	24428473	1877	1877	1877	1877	0
495	20231214	125600	24428473	1877	1877	1877	1877	0
496	20231214	125500	24428473	1877	1877	1877	1877	0
497	20231214	125400	24428473	1877	1877	1877	1877	0
498	20231214	125300	24428473	1877	1877	1877	1877	0
499	20231214	125200	24428473	1877	1877	1877	1877	15
500	20231214	125100	24400318	1889	1889	1889	1889	0
501	20231214	125000	24400318	1889	1889	1889	1889	0
502	20231214	124900	24400318	1889	1889	1889	1889	0
503	20231214	124800	24400318	1889	1889	1889	1889	0
504	20231214	124700	24400318	1889	1889	1889	1889	0
505	20231214	124600	24400318	1889	1889	1889	1889	0
506	20231214	124500	24400318	1889	1889	1889	1889	0
507	20231214	124400	24400318	1889	1889	1889	1889	0
508	20231214	124300	24400318	1889	1889	1889	1889	0
509	20231214	124200	24400318	1889	1889	1889	1889	0
510	20231214	124100	24400318	1889	1889	1889	1889	0
511	20231214	124000	24400318	1889	1889	1889	1889	0
512	20231214	123900	24400318	1889	1889	1889	1889	0
513	20231214	123800	24400318	1889	1889	1889	1889	0
514	20231214	123700	24400318	1889	1889	1889	1889	0
515	20231214	123600	24400318	1889	1889	1889	1889	0
516	20231214	123500	24400318	1889	1889	1889	1889	0
517	20231214	123400	24400318	1889	1889	1889	1889	0
518	20231214	123300	24400318	1889	1889	1889	1889	0
519	20231214	123200	24400318	1889	1889	1889	1889	0
520	20231214	123100	24400318	1889	1889	1889	1889	0
521	20231214	123000	24400318	1889	1889	1889	1889	1
522	20231214	122900	24398429	1877	1877	1877	1877	0
523	20231214	122800	24398429	1877	1877	1877	1877	0
524	20231214	122700	24398429	1877	1877	1877	1877	0
525	20231214	122600	24398429	1877	1877	1877	1877	0
526	20231214	122500	24398429	1877	1877	1877	1877	0
527	20231214	122400	24398429	1877	1877	1877	1877	0
528	20231214	122300	24398429	1877	1877	1877	1877	6
529	20231214	122200	24387167	1877	1877	1877	1877	0
530	20231214	122100	24387167	1877	1877	1877	1877	0
531	20231214	122000	24387167	1877	1884	1884	1877	155
532	20231214	121900	24095909	1884	1884	1884	1884	0
533	20231214	121800	24095909	1884	1884	1884	1884	0
534	20231214	121700	24095909	1884	1884	1884	1884	0
535	20231214	121600	24095909	1884	1884	1884	1884	0
536	20231214	121500	24095909	1884	1884	1884	1884	0
537	20231214	121400	24095909	1884	1885	1885	1884	267
538	20231214	121300	23592793	1885	1885	1885	1885	0
539	20231214	121200	23592793	1885	1886	1886	1885	200
540	20231214	121100	23215792	1885	1885	1885	1885	0
541	20231214	121000	23215792	1885	1885	1885	1885	0
542	20231214	120900	23215792	1885	1885	1885	1885	0
543	20231214	120800	23215792	1885	1885	1885	1885	20
544	20231214	120700	23178092	1885	1885	1885	1885	0
545	20231214	120600	23178092	1885	1885	1885	1885	0
546	20231214	120500	23178092	1885	1885	1885	1885	1
547	20231214	120400	23176207	1885	1885	1885	1885	297
548	20231214	120300	22616362	1885	1887	1887	1885	37
549	20231214	120200	22546610	1893	1893	1893	1893	0
550	20231214	120100	22546610	1893	1893	1893	1893	0
551	20231214	120000	22546610	1893	1893	1893	1893	0
552	20231214	115900	22546610	1893	1893	1893	1893	0
553	20231214	115800	22546610	1893	1893	1893	1893	0
554	20231214	115700	22546610	1893	1893	1893	1893	0
555	20231214	115600	22546610	1893	1893	1893	1893	0
556	20231214	115500	22546610	1893	1893	1893	1893	0
557	20231214	115400	22546610	1893	1893	1893	1893	0
558	20231214	115300	22546610	1893	1893	1893	1893	0
559	20231214	115200	22546610	1893	1893	1893	1893	0
560	20231214	115100	22546610	1893	1893	1893	1893	0
561	20231214	115000	22546610	1893	1893	1893	1893	0
562	20231214	114900	22546610	1893	1893	1893	1893	0
563	20231214	114800	22546610	1893	1893	1893	1893	0
564	20231214	114700	22546610	1893	1893	1893	1893	1
565	20231214	114600	22544717	1893	1893	1893	1893	1
566	20231214	114500	22542824	1893	1893	1893	1893	0
567	20231214	114400	22542824	1893	1890	1893	1890	173
568	20231214	114300	22215500	1893	1893	1893	1893	0
569	20231214	114200	22215500	1893	1893	1893	1893	0
570	20231214	114100	22215500	1893	1893	1893	1893	0
571	20231214	114000	22215500	1893	1893	1893	1893	0
572	20231214	113900	22215500	1893	1893	1893	1893	0
573	20231214	113800	22215500	1893	1893	1893	1893	0
574	20231214	113700	22215500	1893	1893	1893	1893	0
575	20231214	113600	22215500	1893	1893	1893	1893	0
576	20231214	113500	22215500	1893	1893	1893	1893	0
577	20231214	113400	22215500	1893	1893	1893	1893	0
578	20231214	113300	22215500	1893	1893	1893	1893	0
579	20231214	113200	22215500	1893	1893	1893	1893	0
580	20231214	113100	22215500	1893	1893	1893	1893	1
581	20231214	113000	22213607	1890	1890	1890	1890	0
582	20231214	112900	22213607	1890	1890	1890	1890	0
583	20231214	112800	22213607	1890	1890	1890	1890	0
584	20231214	112700	22213607	1890	1890	1890	1890	0
585	20231214	112600	22213607	1890	1890	1890	1890	3
586	20231214	112500	22207937	1893	1893	1893	1893	0
587	20231214	112400	22207937	1893	1893	1893	1893	0
588	20231214	112300	22207937	1893	1893	1893	1893	15
589	20231214	112200	22179542	1894	1894	1894	1894	0
590	20231214	112100	22179542	1894	1894	1894	1894	0
591	20231214	112000	22179542	1894	1894	1894	1894	0
592	20231214	111900	22179542	1894	1894	1894	1894	0
593	20231214	111800	22179542	1894	1894	1894	1894	0
594	20231214	111700	22179542	1894	1894	1894	1894	0
595	20231214	111600	22179542	1894	1894	1894	1894	0
596	20231214	111500	22179542	1894	1894	1894	1894	0
597	20231214	111400	22179542	1894	1894	1894	1894	0
598	20231214	111300	22179542	1894	1894	1894	1894	0
599	20231214	111200	22179542	1894	1894	1894	1894	0
600	20231214	111100	22179542	1894	1894	1894	1894	0
601	20231214	111000	22179542	1894	1894	1894	1894	0
602	20231214	110900	22179542	1894	1894	1894	1894	0
603	20231214	110800	22179542	1894	1894	1894	1894	0
604	20231214	110700	22179542	1894	1894	1894	1894	0
605	20231214	110600	22179542	1894	1894	1894	1894	0
606	20231214	110500	22179542	1894	1894	1894	1894	215
607	20231214	110400	21772332	1894	1894	1894	1894	0
608	20231214	110300	21772332	1894	1894	1894	1894	0
609	20231214	110200	21772332	1894	1894	1894	1894	0
610	20231214	110100	21772332	1894	1894	1894	1894	0
611	20231214	110000	21772332	1894	1894	1894	1894	0
612	20231214	105900	21772332	1894	1894	1894	1894	0
613	20231214	105800	21772332	1894	1894	1894	1894	0
614	20231214	105700	21772332	1894	1894	1894	1894	0
615	20231214	105600	21772332	1894	1894	1894	1894	0
616	20231214	105500	21772332	1894	1894	1894	1894	0
617	20231214	105400	21772332	1894	1894	1894	1894	62
618	20231214	105300	21654904	1894	1894	1894	1894	0
619	20231214	105200	21654904	1894	1894	1894	1894	0
620	20231214	105100	21654904	1894	1893	1894	1893	347
621	20231214	105000	20997776	1885	1885	1885	1885	0
622	20231214	104900	20997776	1885	1885	1885	1885	0
623	20231214	104800	20997776	1885	1893	1893	1885	39
624	20231214	104700	20924213	1893	1893	1893	1893	0
625	20231214	104600	20924213	1893	1893	1893	1893	0
626	20231214	104500	20924213	1893	1893	1893	1893	11
627	20231214	104400	20903390	1893	1893	1893	1893	0
628	20231214	104300	20903390	1893	1893	1893	1893	0
629	20231214	104200	20903390	1893	1893	1893	1893	21
630	20231214	104100	20863637	1893	1893	1893	1893	3
631	20231214	104000	20857958	1893	1893	1893	1893	528
632	20231214	103900	19858454	1893	1893	1893	1893	0
633	20231214	103800	19858454	1893	1893	1893	1893	20
634	20231214	103700	19820594	1893	1892	1893	1892	15
635	20231214	103600	19792203	1893	1893	1893	1893	0
636	20231214	103500	19792203	1893	1893	1893	1893	0
637	20231214	103400	19792203	1893	1893	1893	1893	0
638	20231214	103300	19792203	1893	1893	1893	1893	0
639	20231214	103200	19792203	1893	1893	1893	1893	0
640	20231214	103100	19792203	1893	1893	1893	1893	0
641	20231214	103000	19792203	1893	1893	1893	1893	2
642	20231214	102900	19788417	1875	1875	1875	1875	0
643	20231214	102800	19788417	1875	1875	1875	1875	0
644	20231214	102700	19788417	1875	1875	1875	1875	0
645	20231214	102600	19788417	1875	1875	1875	1875	0
646	20231214	102500	19788417	1875	1875	1875	1875	0
647	20231214	102400	19788417	1875	1882	1882	1875	1500
648	20231214	102300	16973183	1894	1882	1894	1882	501
649	20231214	102200	16030289	1894	1894	1894	1894	0
650	20231214	102100	16030289	1894	1894	1894	1894	0
651	20231214	102000	16030289	1894	1894	1894	1894	1
652	20231214	101900	16028395	1892	1892	1892	1892	50
653	20231214	101800	15933795	1890	1890	1890	1890	0
654	20231214	101700	15933795	1890	1892	1892	1890	672
655	20231214	101600	14663269	1892	1892	1892	1892	30
656	20231214	101500	14606509	1894	1894	1894	1894	0
657	20231214	101400	14606509	1894	1894	1894	1894	0
658	20231214	101300	14606509	1894	1894	1894	1894	5
659	20231214	101200	14597039	1894	1894	1894	1894	0
660	20231214	101100	14597039	1894	1894	1894	1894	0
661	20231214	101000	14597039	1894	1894	1894	1894	0
662	20231214	100900	14597039	1894	1894	1894	1894	0
663	20231214	100800	14597039	1894	1894	1894	1894	0
664	20231214	100700	14597039	1894	1894	1894	1894	0
665	20231214	100600	14597039	1894	1894	1894	1894	0
666	20231214	100500	14597039	1894	1894	1894	1894	0
667	20231214	100400	14597039	1894	1894	1894	1894	0
668	20231214	100300	14597039	1894	1894	1894	1894	5
669	20231214	100200	14587569	1890	1890	1890	1890	0
670	20231214	100100	14587569	1890	1890	1890	1890	0
671	20231214	100000	14587569	1890	1890	1890	1890	11
672	20231214	095900	14566779	1890	1890	1890	1890	0
673	20231214	095800	14566779	1890	1890	1890	1890	0
674	20231214	095700	14566779	1890	1890	1890	1890	46
675	20231214	095600	14479839	1882	1882	1882	1882	1
676	20231214	095500	14477957	1890	1890	1890	1890	0
677	20231214	095400	14477957	1890	1890	1890	1890	14
678	20231214	095300	14451497	1881	1881	1881	1881	1867
679	20231214	095200	10939670	1881	1881	1881	1881	0
680	20231214	095100	10939670	1881	1881	1881	1881	0
681	20231214	095000	10939670	1881	1881	1881	1881	100
682	20231214	094900	10751570	1881	1881	1881	1881	0
683	20231214	094800	10751570	1881	1881	1881	1881	0
684	20231214	094700	10751570	1881	1881	1881	1881	8
685	20231214	094600	10736522	1881	1881	1881	1881	0
686	20231214	094500	10736522	1881	1881	1881	1881	0
687	20231214	094400	10736522	1881	1881	1881	1881	0
688	20231214	094300	10736522	1881	1881	1881	1881	0
689	20231214	094200	10736522	1881	1881	1881	1881	80
690	20231214	094100	10586042	1881	1881	1881	1881	0
691	20231214	094000	10586042	1881	1880	1881	1876	162
692	20231214	093900	10282063	1881	1881	1881	1881	1
693	20231214	093800	10280182	1881	1881	1881	1881	4
694	20231214	093700	10272658	1881	1881	1881	1881	22
695	20231214	093600	10231276	1876	1876	1876	1876	0
696	20231214	093500	10231276	1876	1876	1876	1876	1
697	20231214	093400	10229400	1881	1881	1881	1881	0
698	20231214	093300	10229400	1881	1881	1881	1881	0
699	20231214	093200	10229400	1881	1881	1881	1881	0
700	20231214	093100	10229400	1881	1881	1881	1881	0
701	20231214	093000	10229400	1881	1881	1881	1881	4
702	20231214	092900	10221876	1875	1875	1875	1875	0
703	20231214	092800	10221876	1875	1875	1875	1875	0
704	20231214	092700	10221876	1875	1881	1881	1875	1130
705	20231214	092600	8102619	1875	1875	1877	1875	394
706	20231214	092500	7363738	1875	1877	1877	1875	399
707	20231214	092400	6615609	1875	1875	1875	1875	110
708	20231214	092300	6409359	1875	1875	1875	1875	1536
709	20231214	092200	3529359	1876	1876	1876	1876	555
710	20231214	092100	2488179	1877	1877	1877	1877	3
711	20231214	092000	2482548	1877	1876	1877	1876	347
712	20231214	091900	1831389	1876	1881	1881	1876	55
713	20231214	091800	1728110	1900	1900	1900	1900	0
714	20231214	091700	1728110	1900	1900	1900	1900	0
715	20231214	091600	1728110	1900	1900	1900	1900	0
716	20231214	091500	1728110	1900	1900	1900	1900	0
717	20231214	091400	1728110	1900	1900	1900	1900	0
718	20231214	091300	1728110	1900	1900	1900	1900	0
719	20231214	091200	1728110	1900	1900	1900	1900	0
720	20231214	091100	1728110	1900	1898	1900	1898	2
721	20231214	091000	1724312	1898	1898	1898	1898	0
722	20231214	090900	1724312	1898	1898	1898	1898	0
723	20231214	090800	1724312	1898	1879	1898	1879	255
724	20231214	090700	1241983	1881	1881	1881	1881	0
725	20231214	090600	1241983	1881	1879	1881	1879	12
726	20231214	090500	1219426	1876	1876	1876	1876	5
727	20231214	090400	1210046	1876	1876	1876	1876	256
728	20231214	090300	729790	1880	1880	1880	1880	0
729	20231214	090200	729790	1880	1880	1880	1880	0
730	20231214	090100	729790	1880	1880	1880	1880	0
731	20231214	090000	729790	1880	1880	1880	1880	83