KissMeData/196450/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203000	53456235	1360	1360	1360	1360	1564
3	20231215	202900	53456235	1360	1360	1360	1360	0
4	20231215	202800	53456235	1360	1360	1360	1360	0
5	20231215	202700	53456235	1360	1360	1360	1360	0
6	20231215	202600	53456235	1360	1360	1360	1360	0
7	20231215	202500	53456235	1360	1360	1360	1360	0
8	20231215	202400	53456235	1360	1360	1360	1360	0
9	20231215	202300	53456235	1360	1360	1360	1360	0
10	20231215	202200	53456235	1360	1360	1360	1360	0
11	20231215	202100	53456235	1360	1360	1360	1360	0
12	20231215	202000	53456235	1360	1360	1360	1360	0
13	20231215	201900	53456235	1360	1360	1360	1360	0
14	20231215	201800	53456235	1360	1360	1360	1360	0
15	20231215	201700	53456235	1360	1360	1360	1360	0
16	20231215	201600	53456235	1360	1360	1360	1360	0
17	20231215	201500	53456235	1360	1360	1360	1360	0
18	20231215	201400	53456235	1360	1360	1360	1360	0
19	20231215	201300	53456235	1360	1360	1360	1360	0
20	20231215	201200	53456235	1360	1360	1360	1360	0
21	20231215	201100	53456235	1360	1360	1360	1360	0
22	20231215	201000	53456235	1360	1360	1360	1360	0
23	20231215	200900	53456235	1360	1360	1360	1360	0
24	20231215	200800	53456235	1360	1360	1360	1360	0
25	20231215	200700	53456235	1360	1360	1360	1360	0
26	20231215	200600	53456235	1360	1360	1360	1360	0
27	20231215	200500	53456235	1360	1360	1360	1360	0
28	20231215	200400	53456235	1360	1360	1360	1360	0
29	20231215	200300	53456235	1360	1360	1360	1360	0
30	20231215	200200	53456235	1360	1360	1360	1360	0
31	20231215	200100	53456235	1360	1360	1360	1360	0
32	20231215	200000	53456235	1360	1360	1360	1360	1564
33	20231215	195900	53456235	1360	1360	1360	1360	0
34	20231215	195800	53456235	1360	1360	1360	1360	0
35	20231215	195700	53456235	1360	1360	1360	1360	0
36	20231215	195600	53456235	1360	1360	1360	1360	0
37	20231215	195500	53456235	1360	1360	1360	1360	0
38	20231215	195400	53456235	1360	1360	1360	1360	0
39	20231215	195300	53456235	1360	1360	1360	1360	0
40	20231215	195200	53456235	1360	1360	1360	1360	0
41	20231215	195100	53456235	1360	1360	1360	1360	0
42	20231215	195000	53456235	1360	1360	1360	1360	0
43	20231215	194900	53456235	1360	1360	1360	1360	0
44	20231215	194800	53456235	1360	1360	1360	1360	0
45	20231215	194700	53456235	1360	1360	1360	1360	0
46	20231215	194600	53456235	1360	1360	1360	1360	0
47	20231215	194500	53456235	1360	1360	1360	1360	0
48	20231215	194400	53456235	1360	1360	1360	1360	0
49	20231215	194300	53456235	1360	1360	1360	1360	0
50	20231215	194200	53456235	1360	1360	1360	1360	0
51	20231215	194100	53456235	1360	1360	1360	1360	0
52	20231215	194000	53456235	1360	1360	1360	1360	0
53	20231215	193900	53456235	1360	1360	1360	1360	0
54	20231215	193800	53456235	1360	1360	1360	1360	0
55	20231215	193700	53456235	1360	1360	1360	1360	0
56	20231215	193600	53456235	1360	1360	1360	1360	0
57	20231215	193500	53456235	1360	1360	1360	1360	0
58	20231215	193400	53456235	1360	1360	1360	1360	0
59	20231215	193300	53456235	1360	1360	1360	1360	0
60	20231215	193200	53456235	1360	1360	1360	1360	0
61	20231215	193100	53456235	1360	1360	1360	1360	0
62	20231215	193000	53456235	1360	1360	1360	1360	1564
63	20231215	192900	53456235	1360	1360	1360	1360	0
64	20231215	192800	53456235	1360	1360	1360	1360	0
65	20231215	192700	53456235	1360	1360	1360	1360	0
66	20231215	192600	53456235	1360	1360	1360	1360	0
67	20231215	192500	53456235	1360	1360	1360	1360	0
68	20231215	192400	53456235	1360	1360	1360	1360	0
69	20231215	192300	53456235	1360	1360	1360	1360	0
70	20231215	192200	53456235	1360	1360	1360	1360	0
71	20231215	192100	53456235	1360	1360	1360	1360	0
72	20231215	192000	53456235	1360	1360	1360	1360	0
73	20231215	191900	53456235	1360	1360	1360	1360	0
74	20231215	191800	53456235	1360	1360	1360	1360	0
75	20231215	191700	53456235	1360	1360	1360	1360	0
76	20231215	191600	53456235	1360	1360	1360	1360	0
77	20231215	191500	53456235	1360	1360	1360	1360	0
78	20231215	191400	53456235	1360	1360	1360	1360	0
79	20231215	191300	53456235	1360	1360	1360	1360	0
80	20231215	191200	53456235	1360	1360	1360	1360	0
81	20231215	191100	53456235	1360	1360	1360	1360	0
82	20231215	191000	53456235	1360	1360	1360	1360	0
83	20231215	190900	53456235	1360	1360	1360	1360	0
84	20231215	190800	53456235	1360	1360	1360	1360	0
85	20231215	190700	53456235	1360	1360	1360	1360	0
86	20231215	190600	53456235	1360	1360	1360	1360	0
87	20231215	190500	53456235	1360	1360	1360	1360	0
88	20231215	190400	53456235	1360	1360	1360	1360	0
89	20231215	190300	53456235	1360	1360	1360	1360	0
90	20231215	190200	53456235	1360	1360	1360	1360	0
91	20231215	190100	53456235	1360	1360	1360	1360	0
92	20231215	190000	53456235	1360	1360	1360	1360	1564
93	20231215	185900	53456235	1360	1360	1360	1360	0
94	20231215	185800	53456235	1360	1360	1360	1360	0
95	20231215	185700	53456235	1360	1360	1360	1360	0
96	20231215	185600	53456235	1360	1360	1360	1360	0
97	20231215	185500	53456235	1360	1360	1360	1360	0
98	20231215	185400	53456235	1360	1360	1360	1360	0
99	20231215	185300	53456235	1360	1360	1360	1360	0
100	20231215	185200	53456235	1360	1360	1360	1360	0
101	20231215	185100	53456235	1360	1360	1360	1360	0
102	20231215	185000	53456235	1360	1360	1360	1360	0
103	20231215	184900	53456235	1360	1360	1360	1360	0
104	20231215	184800	53456235	1360	1360	1360	1360	0
105	20231215	184700	53456235	1360	1360	1360	1360	0
106	20231215	184600	53456235	1360	1360	1360	1360	0
107	20231215	184500	53456235	1360	1360	1360	1360	0
108	20231215	184400	53456235	1360	1360	1360	1360	0
109	20231215	184300	53456235	1360	1360	1360	1360	0
110	20231215	184200	53456235	1360	1360	1360	1360	0
111	20231215	184100	53456235	1360	1360	1360	1360	0
112	20231215	184000	53456235	1360	1360	1360	1360	0
113	20231215	183900	53456235	1360	1360	1360	1360	0
114	20231215	183800	53456235	1360	1360	1360	1360	0
115	20231215	183700	53456235	1360	1360	1360	1360	0
116	20231215	183600	53456235	1360	1360	1360	1360	0
117	20231215	183500	53456235	1360	1360	1360	1360	0
118	20231215	183400	53456235	1360	1360	1360	1360	0
119	20231215	183300	53456235	1360	1360	1360	1360	0
120	20231215	183200	53456235	1360	1360	1360	1360	0
121	20231215	183100	53456235	1360	1360	1360	1360	0
122	20231215	183000	53456235	1360	1360	1360	1360	1564
123	20231215	182900	53456235	1360	1360	1360	1360	0
124	20231215	182800	53456235	1360	1360	1360	1360	0
125	20231215	182700	53456235	1360	1360	1360	1360	0
126	20231215	182600	53456235	1360	1360	1360	1360	0
127	20231215	182500	53456235	1360	1360	1360	1360	0
128	20231215	182400	53456235	1360	1360	1360	1360	0
129	20231215	182300	53456235	1360	1360	1360	1360	0
130	20231215	182200	53456235	1360	1360	1360	1360	0
131	20231215	182100	53456235	1360	1360	1360	1360	0
132	20231215	182000	53456235	1360	1360	1360	1360	0
133	20231215	181900	53456235	1360	1360	1360	1360	0
134	20231215	181800	53456235	1360	1360	1360	1360	0
135	20231215	181700	53456235	1360	1360	1360	1360	0
136	20231215	181600	53456235	1360	1360	1360	1360	0
137	20231215	181500	53456235	1360	1360	1360	1360	0
138	20231215	181400	53456235	1360	1360	1360	1360	0
139	20231215	181300	53456235	1360	1360	1360	1360	0
140	20231215	181200	53456235	1360	1360	1360	1360	0
141	20231215	181100	53456235	1360	1360	1360	1360	0
142	20231215	181000	53456235	1360	1360	1360	1360	0
143	20231215	180900	53456235	1360	1360	1360	1360	0
144	20231215	180800	53456235	1360	1360	1360	1360	0
145	20231215	180700	53456235	1360	1360	1360	1360	0
146	20231215	180600	53456235	1360	1360	1360	1360	0
147	20231215	180500	53456235	1360	1360	1360	1360	0
148	20231215	180400	53456235	1360	1360	1360	1360	0
149	20231215	180300	53456235	1360	1360	1360	1360	0
150	20231215	180200	53456235	1360	1360	1360	1360	0
151	20231215	180100	53456235	1360	1360	1360	1360	0
152	20231215	180000	53456235	1360	1360	1360	1360	1564
153	20231215	175900	53456235	1360	1360	1360	1360	0
154	20231215	175800	53456235	1360	1360	1360	1360	0
155	20231215	175700	53456235	1360	1360	1360	1360	0
156	20231215	175600	53456235	1360	1360	1360	1360	0
157	20231215	175500	53456235	1360	1360	1360	1360	0
158	20231215	175400	53456235	1360	1360	1360	1360	0
159	20231215	175300	53456235	1360	1360	1360	1360	0
160	20231215	175200	53456235	1360	1360	1360	1360	0
161	20231215	175100	53456235	1360	1360	1360	1360	0
162	20231215	175000	53456235	1360	1360	1360	1360	0
163	20231215	174900	53456235	1360	1360	1360	1360	0
164	20231215	174800	53456235	1360	1360	1360	1360	0
165	20231215	174700	53456235	1360	1360	1360	1360	0
166	20231215	174600	53456235	1360	1360	1360	1360	0
167	20231215	174500	53456235	1360	1360	1360	1360	0
168	20231215	174400	53456235	1360	1360	1360	1360	0
169	20231215	174300	53456235	1360	1360	1360	1360	0
170	20231215	174200	53456235	1360	1360	1360	1360	0
171	20231215	174100	53456235	1360	1360	1360	1360	0
172	20231215	174000	53456235	1360	1360	1360	1360	0
173	20231215	173900	53456235	1360	1360	1360	1360	0
174	20231215	173800	53456235	1360	1360	1360	1360	0
175	20231215	173700	53456235	1360	1360	1360	1360	0
176	20231215	173600	53456235	1360	1360	1360	1360	0
177	20231215	173500	53456235	1360	1360	1360	1360	0
178	20231215	173400	53456235	1360	1360	1360	1360	0
179	20231215	173300	53456235	1360	1360	1360	1360	0
180	20231215	173200	53456235	1360	1360	1360	1360	0
181	20231215	173100	53456235	1360	1360	1360	1360	0
182	20231215	173000	53456235	1360	1360	1360	1360	1564
183	20231215	172900	53456235	1360	1360	1360	1360	0
184	20231215	172800	53456235	1360	1360	1360	1360	0
185	20231215	172700	53456235	1360	1360	1360	1360	0
186	20231215	172600	53456235	1360	1360	1360	1360	0
187	20231215	172500	53456235	1360	1360	1360	1360	0
188	20231215	172400	53456235	1360	1360	1360	1360	0
189	20231215	172300	53456235	1360	1360	1360	1360	0
190	20231215	172200	53456235	1360	1360	1360	1360	0
191	20231215	172100	53456235	1360	1360	1360	1360	0
192	20231215	172000	53456235	1360	1360	1360	1360	0
193	20231215	171900	53456235	1360	1360	1360	1360	0
194	20231215	171800	53456235	1360	1360	1360	1360	0
195	20231215	171700	53456235	1360	1360	1360	1360	0
196	20231215	171600	53456235	1360	1360	1360	1360	0
197	20231215	171500	53456235	1360	1360	1360	1360	0
198	20231215	171400	53456235	1360	1360	1360	1360	0
199	20231215	171300	53456235	1360	1360	1360	1360	0
200	20231215	171200	53456235	1360	1360	1360	1360	0
201	20231215	171100	53456235	1360	1360	1360	1360	0
202	20231215	171000	53456235	1360	1360	1360	1360	0
203	20231215	170900	53456235	1360	1360	1360	1360	0
204	20231215	170800	53456235	1360	1360	1360	1360	0
205	20231215	170700	53456235	1360	1360	1360	1360	0
206	20231215	170600	53456235	1360	1360	1360	1360	0
207	20231215	170500	53456235	1360	1360	1360	1360	0
208	20231215	170400	53456235	1360	1360	1360	1360	0
209	20231215	170300	53456235	1360	1360	1360	1360	0
210	20231215	170200	53456235	1360	1360	1360	1360	0
211	20231215	170100	53456235	1360	1360	1360	1360	0
212	20231215	170000	53456235	1360	1360	1360	1360	1564
213	20231215	165900	53456235	1360	1360	1360	1360	0
214	20231215	165800	53456235	1360	1360	1360	1360	0
215	20231215	165700	53456235	1360	1360	1360	1360	0
216	20231215	165600	53456235	1360	1360	1360	1360	0
217	20231215	165500	53456235	1360	1360	1360	1360	0
218	20231215	165400	53456235	1360	1360	1360	1360	0
219	20231215	165300	53456235	1360	1360	1360	1360	0
220	20231215	165200	53456235	1360	1360	1360	1360	0
221	20231215	165100	53456235	1360	1360	1360	1360	0
222	20231215	165000	53456235	1360	1360	1360	1360	0
223	20231215	164900	53456235	1360	1360	1360	1360	0
224	20231215	164800	53456235	1360	1360	1360	1360	0
225	20231215	164700	53456235	1360	1360	1360	1360	0
226	20231215	164600	53456235	1360	1360	1360	1360	0
227	20231215	164500	53456235	1360	1360	1360	1360	0
228	20231215	164400	53456235	1360	1360	1360	1360	0
229	20231215	164300	53456235	1360	1360	1360	1360	0
230	20231215	164200	53456235	1360	1360	1360	1360	0
231	20231215	164100	53456235	1360	1360	1360	1360	0
232	20231215	164000	53456235	1360	1360	1360	1360	0
233	20231215	163900	53456235	1360	1360	1360	1360	0
234	20231215	163800	53456235	1360	1360	1360	1360	0
235	20231215	163700	53456235	1360	1360	1360	1360	0
236	20231215	163600	53456235	1360	1360	1360	1360	0
237	20231215	163500	53456235	1360	1360	1360	1360	0
238	20231215	163400	53456235	1360	1360	1360	1360	0
239	20231215	163300	53456235	1360	1360	1360	1360	0
240	20231215	163200	53456235	1360	1360	1360	1360	0
241	20231215	163100	53456235	1360	1360	1360	1360	0
242	20231215	163000	53456235	1360	1360	1360	1360	1564
243	20231215	162900	53456235	1360	1360	1360	1360	0
244	20231215	162800	53456235	1360	1360	1360	1360	0
245	20231215	162700	53456235	1360	1360	1360	1360	0
246	20231215	162600	53456235	1360	1360	1360	1360	0
247	20231215	162500	53456235	1360	1360	1360	1360	0
248	20231215	162400	53456235	1360	1360	1360	1360	0
249	20231215	162300	53456235	1360	1360	1360	1360	0
250	20231215	162200	53456235	1360	1360	1360	1360	0
251	20231215	162100	53456235	1360	1360	1360	1360	0
252	20231215	162000	53456235	1360	1360	1360	1360	0
253	20231215	161900	53456235	1360	1360	1360	1360	0
254	20231215	161800	53456235	1360	1360	1360	1360	0
255	20231215	161700	53456235	1360	1360	1360	1360	0
256	20231215	161600	53456235	1360	1360	1360	1360	0
257	20231215	161500	53456235	1360	1360	1360	1360	0
258	20231215	161400	53456235	1360	1360	1360	1360	0
259	20231215	161300	53456235	1360	1360	1360	1360	0
260	20231215	161200	53456235	1360	1360	1360	1360	0
261	20231215	161100	53456235	1360	1360	1360	1360	0
262	20231215	161000	53456235	1360	1360	1360	1360	0
263	20231215	160900	53456235	1360	1360	1360	1360	0
264	20231215	160800	53456235	1360	1360	1360	1360	0
265	20231215	160700	53456235	1360	1360	1360	1360	0
266	20231215	160600	53456235	1360	1360	1360	1360	0
267	20231215	160500	53456235	1360	1360	1360	1360	0
268	20231215	160400	53456235	1360	1360	1360	1360	0
269	20231215	160300	53456235	1360	1360	1360	1360	0
270	20231215	160200	53456235	1360	1360	1360	1360	0
271	20231215	160100	53456235	1360	1360	1360	1360	0
272	20231215	160000	53456235	1360	1360	1360	1360	1564
273	20231215	155900	53456235	1360	1360	1360	1360	0
274	20231215	155800	53456235	1360	1360	1360	1360	0
275	20231215	155700	53456235	1360	1360	1360	1360	0
276	20231215	155600	53456235	1360	1360	1360	1360	0
277	20231215	155500	53456235	1360	1360	1360	1360	0
278	20231215	155400	53456235	1360	1360	1360	1360	0
279	20231215	155300	53456235	1360	1360	1360	1360	0
280	20231215	155200	53456235	1360	1360	1360	1360	0
281	20231215	155100	53456235	1360	1360	1360	1360	0
282	20231215	155000	53456235	1360	1360	1360	1360	0
283	20231215	154900	53456235	1360	1360	1360	1360	0
284	20231215	154800	53456235	1360	1360	1360	1360	0
285	20231215	154700	53456235	1360	1360	1360	1360	0
286	20231215	154600	53456235	1360	1360	1360	1360	0
287	20231215	154500	53456235	1360	1360	1360	1360	0
288	20231215	154400	53456235	1360	1360	1360	1360	0
289	20231215	154300	53456235	1360	1360	1360	1360	0
290	20231215	154200	53456235	1360	1360	1360	1360	0
291	20231215	154100	53456235	1360	1360	1360	1360	0
292	20231215	154000	53456235	1360	1360	1360	1360	0
293	20231215	153900	53456235	1360	1360	1360	1360	0
294	20231215	153800	53456235	1360	1360	1360	1360	0
295	20231215	153700	53456235	1360	1360	1360	1360	0
296	20231215	153600	53456235	1360	1360	1360	1360	0
297	20231215	153500	53456235	1360	1360	1360	1360	0
298	20231215	153400	53456235	1360	1360	1360	1360	0
299	20231215	153300	53456235	1360	1360	1360	1360	0
300	20231215	153200	53456235	1360	1360	1360	1360	0
301	20231215	153100	53456235	1360	1360	1360	1360	0
302	20231215	153000	53456235	1360	1360	1360	1360	3128
303	20231215	152900	51329195	1360	1360	1360	1360	0
304	20231215	152800	51329195	1360	1360	1360	1360	0
305	20231215	152700	51329195	1360	1360	1360	1360	0
306	20231215	152600	51329195	1360	1360	1360	1360	0
307	20231215	152500	51329195	1360	1360	1360	1360	0
308	20231215	152400	51329195	1360	1360	1360	1360	0
309	20231215	152300	51329195	1360	1360	1360	1360	0
310	20231215	152200	51329195	1360	1360	1360	1360	0
311	20231215	152100	51329195	1360	1360	1360	1360	0
312	20231215	152000	51329195	1360	1360	1360	1360	0
313	20231215	151900	51329195	1360	1365	1365	1360	294
314	20231215	151800	50929345	1366	1366	1366	1366	301
315	20231215	151700	50518179	1366	1359	1366	1359	1010
316	20231215	151600	49142068	1359	1360	1360	1359	336
317	20231215	151500	48685432	1366	1366	1366	1366	0
318	20231215	151400	48685432	1366	1366	1366	1366	0
319	20231215	151300	48685432	1366	1360	1366	1360	1300
320	20231215	151200	46915922	1365	1365	1365	1365	200
321	20231215	151100	46642922	1365	1360	1365	1360	333
322	20231215	151000	46189992	1360	1366	1367	1360	3277
323	20231215	150900	41731462	1367	1367	1367	1367	0
324	20231215	150800	41731462	1367	1367	1367	1367	100
325	20231215	150700	41594762	1367	1367	1367	1367	0
326	20231215	150600	41594762	1367	1367	1367	1367	0
327	20231215	150500	41594762	1367	1367	1367	1367	3
328	20231215	150400	41590661	1367	1367	1367	1367	11
329	20231215	150300	41575624	1367	1367	1367	1367	3
330	20231215	150200	41571523	1367	1367	1367	1367	3002
331	20231215	150100	37467789	1369	1367	1369	1367	2050
332	20231215	150000	34665339	1368	1368	1368	1368	0
333	20231215	145900	34665339	1368	1369	1369	1368	2
334	20231215	145800	34662602	1371	1371	1371	1371	0
335	20231215	145700	34662602	1371	1371	1371	1371	0
336	20231215	145600	34662602	1371	1371	1371	1371	0
337	20231215	145500	34662602	1371	1371	1371	1371	0
338	20231215	145400	34662602	1371	1371	1371	1371	0
339	20231215	145300	34662602	1371	1371	1371	1371	0
340	20231215	145200	34662602	1371	1371	1371	1371	0
341	20231215	145100	34662602	1371	1371	1371	1371	0
342	20231215	145000	34662602	1371	1371	1371	1371	0
343	20231215	144900	34662602	1371	1371	1371	1371	0
344	20231215	144800	34662602	1371	1371	1371	1371	0
345	20231215	144700	34662602	1371	1371	1371	1371	0
346	20231215	144600	34662602	1371	1371	1371	1371	0
347	20231215	144500	34662602	1371	1371	1371	1371	0
348	20231215	144400	34662602	1371	1369	1371	1369	1100
349	20231215	144300	33154873	1369	1369	1369	1369	310
350	20231215	144200	32730483	1369	1369	1369	1369	0
351	20231215	144100	32730483	1369	1368	1369	1368	100
352	20231215	144000	32593660	1369	1369	1369	1369	0
353	20231215	143900	32593660	1369	1369	1369	1369	0
354	20231215	143800	32593660	1369	1369	1369	1369	0
355	20231215	143700	32593660	1369	1369	1369	1369	0
356	20231215	143600	32593660	1369	1369	1369	1369	0
357	20231215	143500	32593660	1369	1369	1369	1369	0
358	20231215	143400	32593660	1369	1369	1369	1369	0
359	20231215	143300	32593660	1369	1369	1369	1369	0
360	20231215	143200	32593660	1369	1369	1369	1369	0
361	20231215	143100	32593660	1369	1369	1369	1369	0
362	20231215	143000	32593660	1369	1369	1369	1369	0
363	20231215	142900	32593660	1369	1369	1369	1369	0
364	20231215	142800	32593660	1369	1369	1369	1369	0
365	20231215	142700	32593660	1369	1369	1369	1369	0
366	20231215	142600	32593660	1369	1369	1369	1369	0
367	20231215	142500	32593660	1369	1369	1369	1369	0
368	20231215	142400	32593660	1369	1369	1369	1369	0
369	20231215	142300	32593660	1369	1369	1369	1369	0
370	20231215	142200	32593660	1369	1368	1369	1368	100
371	20231215	142100	32456761	1369	1369	1369	1369	0
372	20231215	142000	32456761	1369	1364	1369	1364	180
373	20231215	141900	32210618	1365	1365	1365	1365	25
374	20231215	141800	32176493	1370	1370	1370	1370	0
375	20231215	141700	32176493	1370	1365	1370	1365	12
376	20231215	141600	32160103	1371	1366	1371	1366	652
377	20231215	141500	31269461	1371	1371	1371	1371	0
378	20231215	141400	31269461	1371	1371	1371	1371	70
379	20231215	141300	31173491	1371	1371	1371	1371	0
380	20231215	141200	31173491	1371	1371	1371	1371	0
381	20231215	141100	31173491	1371	1371	1371	1371	0
382	20231215	141000	31173491	1371	1371	1371	1371	0
383	20231215	140900	31173491	1371	1371	1371	1371	0
384	20231215	140800	31173491	1371	1371	1371	1371	0
385	20231215	140700	31173491	1371	1371	1371	1371	0
386	20231215	140600	31173491	1371	1371	1371	1371	4
387	20231215	140500	31168007	1367	1370	1371	1367	14
388	20231215	140400	31148837	1371	1371	1371	1371	0
389	20231215	140300	31148837	1371	1371	1371	1371	0
390	20231215	140200	31148837	1371	1371	1371	1371	0
391	20231215	140100	31148837	1371	1371	1371	1371	0
392	20231215	140000	31148837	1371	1371	1371	1371	0
393	20231215	135900	31148837	1371	1371	1371	1371	0
394	20231215	135800	31148837	1371	1371	1371	1371	0
395	20231215	135700	31148837	1371	1371	1371	1371	0
396	20231215	135600	31148837	1371	1371	1371	1371	0
397	20231215	135500	31148837	1371	1371	1371	1371	0
398	20231215	135400	31148837	1371	1371	1371	1371	0
399	20231215	135300	31148837	1371	1371	1371	1371	0
400	20231215	135200	31148837	1371	1371	1371	1371	3
401	20231215	135100	31144724	1370	1370	1370	1370	3
402	20231215	135000	31140614	1372	1372	1372	1372	0
403	20231215	134900	31140614	1372	1372	1372	1372	0
404	20231215	134800	31140614	1372	1372	1372	1372	0
405	20231215	134700	31140614	1372	1372	1372	1372	0
406	20231215	134600	31140614	1372	1372	1372	1372	0
407	20231215	134500	31140614	1372	1372	1372	1372	0
408	20231215	134400	31140614	1372	1370	1372	1370	5
409	20231215	134300	31133758	1372	1371	1372	1371	1396
410	20231215	134200	29219839	1375	1375	1375	1375	0
411	20231215	134100	29219839	1375	1375	1375	1375	6
412	20231215	134000	29211589	1375	1375	1375	1375	315
413	20231215	133900	28778464	1375	1371	1375	1371	1020
414	20231215	133800	27379964	1375	1371	1375	1371	1923
415	20231215	133700	24743326	1371	1371	1371	1371	0
416	20231215	133600	24743326	1371	1371	1371	1371	0
417	20231215	133500	24743326	1371	1371	1371	1371	0
418	20231215	133400	24743326	1371	1371	1371	1371	0
419	20231215	133300	24743326	1371	1371	1371	1371	0
420	20231215	133200	24743326	1371	1367	1371	1367	201
421	20231215	133100	24468555	1370	1370	1370	1370	0
422	20231215	133000	24468555	1370	1370	1370	1370	0
423	20231215	132900	24468555	1370	1370	1370	1370	0
424	20231215	132800	24468555	1370	1370	1370	1370	0
425	20231215	132700	24468555	1370	1370	1370	1370	0
426	20231215	132600	24468555	1370	1370	1370	1370	0
427	20231215	132500	24468555	1370	1370	1370	1370	0
428	20231215	132400	24468555	1370	1370	1370	1370	0
429	20231215	132300	24468555	1370	1370	1370	1370	0
430	20231215	132200	24468555	1370	1370	1370	1370	0
431	20231215	132100	24468555	1370	1370	1370	1370	0
432	20231215	132000	24468555	1370	1370	1370	1370	0
433	20231215	131900	24468555	1370	1370	1370	1370	0
434	20231215	131800	24468555	1370	1370	1370	1370	0
435	20231215	131700	24468555	1370	1370	1370	1370	0
436	20231215	131600	24468555	1370	1370	1370	1370	0
437	20231215	131500	24468555	1370	1370	1370	1370	1
438	20231215	131400	24467185	1372	1372	1372	1372	0
439	20231215	131300	24467185	1372	1372	1372	1372	0
440	20231215	131200	24467185	1372	1372	1372	1372	0
441	20231215	131100	24467185	1372	1372	1372	1372	0
442	20231215	131000	24467185	1372	1372	1372	1372	0
443	20231215	130900	24467185	1372	1372	1372	1372	0
444	20231215	130800	24467185	1372	1372	1372	1372	0
445	20231215	130700	24467185	1372	1372	1372	1372	0
446	20231215	130600	24467185	1372	1372	1372	1372	0
447	20231215	130500	24467185	1372	1372	1372	1372	0
448	20231215	130400	24467185	1372	1372	1372	1372	0
449	20231215	130300	24467185	1372	1372	1372	1372	0
450	20231215	130200	24467185	1372	1372	1372	1372	0
451	20231215	130100	24467185	1372	1372	1372	1372	0
452	20231215	130000	24467185	1372	1370	1372	1370	50
453	20231215	125900	24398683	1370	1369	1370	1368	289
454	20231215	125800	24002831	1370	1370	1370	1370	2
455	20231215	125700	24000091	1369	1369	1369	1369	80
456	20231215	125600	23890571	1367	1367	1367	1367	0
457	20231215	125500	23890571	1367	1367	1367	1367	0
458	20231215	125400	23890571	1367	1367	1367	1367	2
459	20231215	125300	23887837	1367	1367	1367	1367	9
460	20231215	125200	23875534	1367	1367	1369	1367	140
461	20231215	125100	23684116	1369	1369	1369	1369	1
462	20231215	125000	23682747	1367	1367	1367	1367	0
463	20231215	124900	23682747	1367	1367	1367	1367	0
464	20231215	124800	23682747	1367	1367	1367	1367	0
465	20231215	124700	23682747	1367	1367	1367	1367	0
466	20231215	124600	23682747	1367	1367	1367	1367	0
467	20231215	124500	23682747	1367	1367	1367	1367	0
468	20231215	124400	23682747	1367	1367	1367	1367	1
469	20231215	124300	23681380	1373	1373	1373	1373	0
470	20231215	124200	23681380	1373	1373	1373	1373	0
471	20231215	124100	23681380	1373	1373	1373	1373	0
472	20231215	124000	23681380	1373	1373	1373	1373	0
473	20231215	123900	23681380	1373	1373	1373	1373	0
474	20231215	123800	23681380	1373	1373	1373	1373	0
475	20231215	123700	23681380	1373	1370	1373	1369	77
476	20231215	123600	23575820	1371	1371	1371	1371	50
477	20231215	123500	23507270	1373	1373	1373	1373	0
478	20231215	123400	23507270	1373	1373	1373	1373	0
479	20231215	123300	23507270	1373	1373	1373	1373	0
480	20231215	123200	23507270	1373	1373	1373	1373	0
481	20231215	123100	23507270	1373	1373	1373	1373	0
482	20231215	123000	23507270	1373	1373	1373	1373	34
483	20231215	122900	23460588	1377	1377	1377	1377	0
484	20231215	122800	23460588	1377	1375	1377	1375	157
485	20231215	122700	23244699	1375	1375	1375	1375	0
486	20231215	122600	23244699	1375	1375	1375	1375	0
487	20231215	122500	23244699	1375	1375	1375	1375	0
488	20231215	122400	23244699	1375	1375	1375	1375	2
489	20231215	122300	23241949	1367	1368	1368	1367	400
490	20231215	122200	22695080	1377	1377	1377	1377	0
491	20231215	122100	22695080	1377	1377	1377	1377	0
492	20231215	122000	22695080	1377	1377	1377	1377	0
493	20231215	121900	22695080	1377	1374	1377	1374	100
494	20231215	121800	22557386	1377	1374	1377	1374	107
495	20231215	121700	22410262	1377	1377	1377	1377	0
496	20231215	121600	22410262	1377	1375	1377	1375	23
497	20231215	121500	22378615	1377	1373	1377	1373	187
498	20231215	121400	22121640	1373	1373	1373	1373	7
499	20231215	121300	22112029	1373	1371	1373	1371	190
500	20231215	121200	21851535	1371	1371	1371	1371	0
501	20231215	121100	21851535	1371	1367	1371	1367	400
502	20231215	121000	21304535	1371	1367	1371	1367	540
503	20231215	120900	20566195	1371	1367	1371	1367	520
504	20231215	120800	19855275	1371	1369	1371	1369	52
505	20231215	120700	19784085	1369	1369	1369	1369	1
506	20231215	120600	19782716	1367	1367	1367	1367	0
507	20231215	120500	19782716	1367	1369	1369	1367	8
508	20231215	120400	19771770	1371	1371	1371	1371	0
509	20231215	120300	19771770	1371	1371	1371	1371	0
510	20231215	120200	19771770	1371	1371	1371	1371	0
511	20231215	120100	19771770	1371	1371	1371	1371	0
512	20231215	120000	19771770	1371	1371	1371	1371	0
513	20231215	115900	19771770	1371	1371	1371	1371	0
514	20231215	115800	19771770	1371	1371	1371	1371	0
515	20231215	115700	19771770	1371	1370	1371	1370	3
516	20231215	115600	19767659	1368	1368	1368	1368	36
517	20231215	115500	19718411	1373	1373	1373	1373	0
518	20231215	115400	19718411	1373	1373	1373	1373	0
519	20231215	115300	19718411	1373	1373	1373	1373	0
520	20231215	115200	19718411	1373	1373	1373	1373	0
521	20231215	115100	19718411	1373	1373	1373	1373	0
522	20231215	115000	19718411	1373	1371	1373	1371	34
523	20231215	114900	19671795	1369	1369	1369	1369	0
524	20231215	114800	19671795	1369	1369	1369	1369	17
525	20231215	114700	19648522	1370	1370	1370	1370	0
526	20231215	114600	19648522	1370	1370	1370	1370	33
527	20231215	114500	19603312	1369	1369	1369	1369	20
528	20231215	114400	19575932	1373	1373	1373	1373	8
529	20231215	114300	19564948	1369	1369	1369	1369	28
530	20231215	114200	19526616	1373	1373	1373	1373	0
531	20231215	114100	19526616	1373	1373	1373	1373	0
532	20231215	114000	19526616	1373	1373	1373	1373	1
533	20231215	113900	19525243	1373	1373	1373	1373	1
534	20231215	113800	19523870	1369	1369	1369	1369	9
535	20231215	113700	19511549	1373	1373	1373	1373	0
536	20231215	113600	19511549	1373	1373	1373	1373	1
537	20231215	113500	19510176	1369	1369	1369	1369	30
538	20231215	113400	19469106	1375	1375	1375	1375	0
539	20231215	113300	19469106	1375	1375	1375	1375	0
540	20231215	113200	19469106	1375	1375	1375	1375	0
541	20231215	113100	19469106	1375	1375	1375	1375	0
542	20231215	113000	19469106	1375	1370	1375	1370	24
543	20231215	112900	19436207	1375	1375	1375	1375	0
544	20231215	112800	19436207	1375	1375	1375	1375	0
545	20231215	112700	19436207	1375	1375	1375	1375	0
546	20231215	112600	19436207	1375	1373	1375	1373	102
547	20231215	112500	19296155	1373	1373	1373	1373	0
548	20231215	112400	19296155	1373	1373	1373	1373	18
549	20231215	112300	19271441	1373	1373	1373	1370	52
550	20231215	112200	19200105	1373	1373	1373	1373	0
551	20231215	112100	19200105	1373	1373	1373	1373	1
552	20231215	112000	19198732	1370	1370	1370	1370	10
553	20231215	111900	19185032	1371	1373	1373	1371	11
554	20231215	111800	19169949	1372	1372	1372	1372	10
555	20231215	111700	19156229	1373	1373	1373	1373	0
556	20231215	111600	19156229	1373	1370	1373	1370	51
557	20231215	111500	19086336	1373	1371	1373	1371	30
558	20231215	111400	19045176	1373	1373	1373	1373	0
559	20231215	111300	19045176	1373	1373	1373	1373	30
560	20231215	111200	19003986	1370	1370	1370	1370	30
561	20231215	111100	18962886	1373	1373	1373	1373	5
562	20231215	111000	18956021	1373	1373	1373	1373	0
563	20231215	110900	18956021	1373	1370	1373	1370	90
564	20231215	110800	18832656	1370	1370	1370	1370	5
565	20231215	110700	18825806	1373	1373	1373	1373	0
566	20231215	110600	18825806	1373	1373	1373	1373	0
567	20231215	110500	18825806	1373	1373	1373	1373	0
568	20231215	110400	18825806	1373	1373	1373	1373	0
569	20231215	110300	18825806	1373	1373	1373	1373	0
570	20231215	110200	18825806	1373	1373	1373	1373	0
571	20231215	110100	18825806	1373	1370	1373	1370	5
572	20231215	110000	18818950	1373	1373	1373	1373	0
573	20231215	105900	18818950	1373	1373	1373	1373	0
574	20231215	105800	18818950	1373	1373	1373	1373	0
575	20231215	105700	18818950	1373	1373	1373	1373	0
576	20231215	105600	18818950	1373	1373	1373	1373	0
577	20231215	105500	18818950	1373	1373	1373	1373	0
578	20231215	105400	18818950	1373	1373	1373	1373	0
579	20231215	105300	18818950	1373	1373	1373	1373	0
580	20231215	105200	18818950	1373	1373	1373	1373	0
581	20231215	105100	18818950	1373	1371	1373	1371	301
582	20231215	105000	18405877	1373	1372	1373	1372	1171
583	20231215	104900	16798423	1372	1372	1372	1372	0
584	20231215	104800	16798423	1372	1372	1372	1372	0
585	20231215	104700	16798423	1372	1372	1372	1372	0
586	20231215	104600	16798423	1372	1372	1372	1372	0
587	20231215	104500	16798423	1372	1371	1372	1371	3
588	20231215	104400	16794309	1373	1372	1373	1372	100
589	20231215	104300	16657099	1373	1373	1373	1373	0
590	20231215	104200	16657099	1373	1373	1373	1373	0
591	20231215	104100	16657099	1373	1373	1373	1373	0
592	20231215	104000	16657099	1373	1373	1373	1373	0
593	20231215	103900	16657099	1373	1373	1373	1373	0
594	20231215	103800	16657099	1373	1373	1373	1373	0
595	20231215	103700	16657099	1373	1373	1373	1373	0
596	20231215	103600	16657099	1373	1373	1373	1373	0
597	20231215	103500	16657099	1373	1373	1373	1373	0
598	20231215	103400	16657099	1373	1373	1373	1373	0
599	20231215	103300	16657099	1373	1373	1373	1373	0
600	20231215	103200	16657099	1373	1373	1373	1373	0
601	20231215	103100	16657099	1373	1373	1373	1373	0
602	20231215	103000	16657099	1373	1370	1373	1365	290
603	20231215	102900	16259276	1372	1372	1372	1372	0
604	20231215	102800	16259276	1372	1372	1372	1372	0
605	20231215	102700	16259276	1372	1372	1372	1372	0
606	20231215	102600	16259276	1372	1372	1372	1372	0
607	20231215	102500	16259276	1372	1372	1372	1372	0
608	20231215	102400	16259276	1372	1372	1372	1372	0
609	20231215	102300	16259276	1372	1372	1372	1372	0
610	20231215	102200	16259276	1372	1372	1372	1372	0
611	20231215	102100	16259276	1372	1372	1372	1372	23
612	20231215	102000	16227720	1373	1372	1373	1372	215
613	20231215	101900	15932725	1373	1372	1373	1372	502
614	20231215	101800	15243979	1371	1371	1371	1371	0
615	20231215	101700	15243979	1371	1371	1371	1371	0
616	20231215	101600	15243979	1371	1371	1371	1371	0
617	20231215	101500	15243979	1371	1371	1371	1371	10
618	20231215	101400	15230269	1371	1371	1371	1371	0
619	20231215	101300	15230269	1371	1371	1371	1371	0
620	20231215	101200	15230269	1371	1371	1371	1371	0
621	20231215	101100	15230269	1371	1371	1371	1371	0
622	20231215	101000	15230269	1371	1371	1371	1371	0
623	20231215	100900	15230269	1371	1371	1371	1371	0
624	20231215	100800	15230269	1371	1371	1371	1371	0
625	20231215	100700	15230269	1371	1371	1371	1371	0
626	20231215	100600	15230269	1371	1371	1371	1371	0
627	20231215	100500	15230269	1371	1371	1371	1371	0
628	20231215	100400	15230269	1371	1371	1371	1371	1
629	20231215	100300	15228898	1366	1367	1367	1366	5028
630	20231215	100200	8360502	1371	1371	1371	1371	0
631	20231215	100100	8360502	1371	1371	1371	1371	7
632	20231215	100000	8350905	1367	1371	1371	1367	978
633	20231215	095900	7013899	1367	1369	1371	1367	1154
634	20231215	095800	5436185	1371	1369	1371	1369	50
635	20231215	095700	5367637	1371	1371	1371	1371	0
636	20231215	095600	5367637	1371	1371	1371	1371	0
637	20231215	095500	5367637	1371	1371	1371	1371	0
638	20231215	095400	5367637	1371	1371	1371	1371	102
639	20231215	095300	5227795	1370	1370	1370	1370	500
640	20231215	095200	4542795	1371	1370	1371	1370	9
641	20231215	095100	4530459	1368	1368	1368	1368	0
642	20231215	095000	4530459	1368	1368	1368	1368	201
643	20231215	094900	4255491	1373	1373	1373	1373	0
644	20231215	094800	4255491	1373	1373	1373	1373	10
645	20231215	094700	4241761	1373	1373	1373	1373	0
646	20231215	094600	4241761	1373	1373	1373	1373	700
647	20231215	094500	3280661	1373	1373	1373	1373	0
648	20231215	094400	3280661	1373	1373	1373	1373	0
649	20231215	094300	3280661	1373	1373	1373	1373	0
650	20231215	094200	3280661	1373	1372	1373	1372	55
651	20231215	094100	3205199	1375	1375	1375	1375	0
652	20231215	094000	3205199	1375	1375	1375	1375	0
653	20231215	093900	3205199	1375	1368	1375	1368	72
654	20231215	093800	3106633	1377	1377	1377	1377	11
655	20231215	093700	3091486	1377	1377	1377	1377	0
656	20231215	093600	3091486	1377	1377	1377	1377	0
657	20231215	093500	3091486	1377	1377	1377	1377	0
658	20231215	093400	3091486	1377	1377	1377	1377	0
659	20231215	093300	3091486	1377	1377	1377	1377	0
660	20231215	093200	3091486	1377	1377	1377	1377	0
661	20231215	093100	3091486	1377	1376	1377	1376	2
662	20231215	093000	3088733	1380	1380	1380	1380	0
663	20231215	092900	3088733	1380	1380	1380	1380	0
664	20231215	092800	3088733	1380	1380	1380	1380	0
665	20231215	092700	3088733	1380	1380	1380	1380	0
666	20231215	092600	3088733	1380	1380	1380	1380	0
667	20231215	092500	3088733	1380	1380	1380	1380	0
668	20231215	092400	3088733	1380	1380	1380	1380	0
669	20231215	092300	3088733	1380	1380	1380	1380	0
670	20231215	092200	3088733	1380	1380	1380	1380	0
671	20231215	092100	3088733	1380	1380	1380	1380	0
672	20231215	092000	3088733	1380	1380	1380	1380	0
673	20231215	091900	3088733	1380	1380	1380	1380	0
674	20231215	091800	3088733	1380	1379	1380	1379	100
675	20231215	091700	2950743	1380	1380	1380	1380	0
676	20231215	091600	2950743	1380	1377	1380	1377	135
677	20231215	091500	2764574	1380	1380	1380	1380	0
678	20231215	091400	2764574	1380	1380	1380	1380	0
679	20231215	091300	2764574	1380	1380	1380	1380	0
680	20231215	091200	2764574	1380	1376	1380	1376	15
681	20231215	091100	2743914	1380	1380	1380	1380	0
682	20231215	091000	2743914	1380	1380	1380	1380	0
683	20231215	090900	2743914	1380	1370	1380	1370	200
684	20231215	090800	2469299	1373	1370	1373	1370	200
685	20231215	090700	2195120	1372	1372	1372	1372	0
686	20231215	090600	2195120	1372	1372	1372	1372	0
687	20231215	090500	2195120	1372	1372	1372	1372	0
688	20231215	090400	2195120	1372	1372	1372	1372	0
689	20231215	090300	2195120	1372	1372	1372	1372	7
690	20231215	090200	2185516	1379	1379	1379	1379	0
691	20231215	090100	2185516	1379	1372	1380	1360	388
692	20231215	090000	1655532	1372	1380	1380	1372	1200