KissMeData/040610/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192200	96480880	1580	1580	1580	1580	1932
3	20231215	192100	96480880	1580	1580	1580	1580	0
4	20231215	192000	96480880	1580	1580	1580	1580	0
5	20231215	191900	96480880	1580	1580	1580	1580	0
6	20231215	191800	96480880	1580	1580	1580	1580	0
7	20231215	191700	96480880	1580	1580	1580	1580	0
8	20231215	191600	96480880	1580	1580	1580	1580	0
9	20231215	191500	96480880	1580	1580	1580	1580	0
10	20231215	191400	96480880	1580	1580	1580	1580	0
11	20231215	191300	96480880	1580	1580	1580	1580	0
12	20231215	191200	96480880	1580	1580	1580	1580	0
13	20231215	191100	96480880	1580	1580	1580	1580	0
14	20231215	191000	96480880	1580	1580	1580	1580	0
15	20231215	190900	96480880	1580	1580	1580	1580	0
16	20231215	190800	96480880	1580	1580	1580	1580	0
17	20231215	190700	96480880	1580	1580	1580	1580	0
18	20231215	190600	96480880	1580	1580	1580	1580	0
19	20231215	190500	96480880	1580	1580	1580	1580	0
20	20231215	190400	96480880	1580	1580	1580	1580	0
21	20231215	190300	96480880	1580	1580	1580	1580	0
22	20231215	190200	96480880	1580	1580	1580	1580	0
23	20231215	190100	96480880	1580	1580	1580	1580	0
24	20231215	190000	96480880	1580	1580	1580	1580	0
25	20231215	185900	96480880	1580	1580	1580	1580	0
26	20231215	185800	96480880	1580	1580	1580	1580	0
27	20231215	185700	96480880	1580	1580	1580	1580	0
28	20231215	185600	96480880	1580	1580	1580	1580	0
29	20231215	185500	96480880	1580	1580	1580	1580	0
30	20231215	185400	96480880	1580	1580	1580	1580	0
31	20231215	185300	96480880	1580	1580	1580	1580	0
32	20231215	185200	96480880	1580	1580	1580	1580	1932
33	20231215	185100	96480880	1580	1580	1580	1580	0
34	20231215	185000	96480880	1580	1580	1580	1580	0
35	20231215	184900	96480880	1580	1580	1580	1580	0
36	20231215	184800	96480880	1580	1580	1580	1580	0
37	20231215	184700	96480880	1580	1580	1580	1580	0
38	20231215	184600	96480880	1580	1580	1580	1580	0
39	20231215	184500	96480880	1580	1580	1580	1580	0
40	20231215	184400	96480880	1580	1580	1580	1580	0
41	20231215	184300	96480880	1580	1580	1580	1580	0
42	20231215	184200	96480880	1580	1580	1580	1580	0
43	20231215	184100	96480880	1580	1580	1580	1580	0
44	20231215	184000	96480880	1580	1580	1580	1580	0
45	20231215	183900	96480880	1580	1580	1580	1580	0
46	20231215	183800	96480880	1580	1580	1580	1580	0
47	20231215	183700	96480880	1580	1580	1580	1580	0
48	20231215	183600	96480880	1580	1580	1580	1580	0
49	20231215	183500	96480880	1580	1580	1580	1580	0
50	20231215	183400	96480880	1580	1580	1580	1580	0
51	20231215	183300	96480880	1580	1580	1580	1580	0
52	20231215	183200	96480880	1580	1580	1580	1580	0
53	20231215	183100	96480880	1580	1580	1580	1580	0
54	20231215	183000	96480880	1580	1580	1580	1580	0
55	20231215	182900	96480880	1580	1580	1580	1580	0
56	20231215	182800	96480880	1580	1580	1580	1580	0
57	20231215	182700	96480880	1580	1580	1580	1580	0
58	20231215	182600	96480880	1580	1580	1580	1580	0
59	20231215	182500	96480880	1580	1580	1580	1580	0
60	20231215	182400	96480880	1580	1580	1580	1580	0
61	20231215	182300	96480880	1580	1580	1580	1580	0
62	20231215	182200	96480880	1580	1580	1580	1580	1932
63	20231215	182100	96480880	1580	1580	1580	1580	0
64	20231215	182000	96480880	1580	1580	1580	1580	0
65	20231215	181900	96480880	1580	1580	1580	1580	0
66	20231215	181800	96480880	1580	1580	1580	1580	0
67	20231215	181700	96480880	1580	1580	1580	1580	0
68	20231215	181600	96480880	1580	1580	1580	1580	0
69	20231215	181500	96480880	1580	1580	1580	1580	0
70	20231215	181400	96480880	1580	1580	1580	1580	0
71	20231215	181300	96480880	1580	1580	1580	1580	0
72	20231215	181200	96480880	1580	1580	1580	1580	0
73	20231215	181100	96480880	1580	1580	1580	1580	0
74	20231215	181000	96480880	1580	1580	1580	1580	0
75	20231215	180900	96480880	1580	1580	1580	1580	0
76	20231215	180800	96480880	1580	1580	1580	1580	0
77	20231215	180700	96480880	1580	1580	1580	1580	0
78	20231215	180600	96480880	1580	1580	1580	1580	0
79	20231215	180500	96480880	1580	1580	1580	1580	0
80	20231215	180400	96480880	1580	1580	1580	1580	0
81	20231215	180300	96480880	1580	1580	1580	1580	0
82	20231215	180200	96480880	1580	1580	1580	1580	0
83	20231215	180100	96480880	1580	1580	1580	1580	0
84	20231215	180000	96480880	1580	1580	1580	1580	0
85	20231215	175900	96480880	1580	1580	1580	1580	0
86	20231215	175800	96480880	1580	1580	1580	1580	0
87	20231215	175700	96480880	1580	1580	1580	1580	0
88	20231215	175600	96480880	1580	1580	1580	1580	0
89	20231215	175500	96480880	1580	1580	1580	1580	0
90	20231215	175400	96480880	1580	1580	1580	1580	0
91	20231215	175300	96480880	1580	1580	1580	1580	0
92	20231215	175200	96480880	1580	1580	1580	1580	1932
93	20231215	175100	96480880	1580	1580	1580	1580	0
94	20231215	175000	96480880	1580	1580	1580	1580	0
95	20231215	174900	96480880	1580	1580	1580	1580	0
96	20231215	174800	96480880	1580	1580	1580	1580	0
97	20231215	174700	96480880	1580	1580	1580	1580	0
98	20231215	174600	96480880	1580	1580	1580	1580	0
99	20231215	174500	96480880	1580	1580	1580	1580	0
100	20231215	174400	96480880	1580	1580	1580	1580	0
101	20231215	174300	96480880	1580	1580	1580	1580	0
102	20231215	174200	96480880	1580	1580	1580	1580	0
103	20231215	174100	96480880	1580	1580	1580	1580	0
104	20231215	174000	96480880	1580	1580	1580	1580	0
105	20231215	173900	96480880	1580	1580	1580	1580	0
106	20231215	173800	96480880	1580	1580	1580	1580	0
107	20231215	173700	96480880	1580	1580	1580	1580	0
108	20231215	173600	96480880	1580	1580	1580	1580	0
109	20231215	173500	96480880	1580	1580	1580	1580	0
110	20231215	173400	96480880	1580	1580	1580	1580	0
111	20231215	173300	96480880	1580	1580	1580	1580	0
112	20231215	173200	96480880	1580	1580	1580	1580	0
113	20231215	173100	96480880	1580	1580	1580	1580	0
114	20231215	173000	96480880	1580	1580	1580	1580	0
115	20231215	172900	96480880	1580	1580	1580	1580	0
116	20231215	172800	96480880	1580	1580	1580	1580	0
117	20231215	172700	96480880	1580	1580	1580	1580	0
118	20231215	172600	96480880	1580	1580	1580	1580	0
119	20231215	172500	96480880	1580	1580	1580	1580	0
120	20231215	172400	96480880	1580	1580	1580	1580	0
121	20231215	172300	96480880	1580	1580	1580	1580	0
122	20231215	172200	96480880	1580	1580	1580	1580	1932
123	20231215	172100	96480880	1580	1580	1580	1580	0
124	20231215	172000	96480880	1580	1580	1580	1580	0
125	20231215	171900	96480880	1580	1580	1580	1580	0
126	20231215	171800	96480880	1580	1580	1580	1580	0
127	20231215	171700	96480880	1580	1580	1580	1580	0
128	20231215	171600	96480880	1580	1580	1580	1580	0
129	20231215	171500	96480880	1580	1580	1580	1580	0
130	20231215	171400	96480880	1580	1580	1580	1580	0
131	20231215	171300	96480880	1580	1580	1580	1580	0
132	20231215	171200	96480880	1580	1580	1580	1580	0
133	20231215	171100	96480880	1580	1580	1580	1580	0
134	20231215	171000	96480880	1580	1580	1580	1580	0
135	20231215	170900	96480880	1580	1580	1580	1580	0
136	20231215	170800	96480880	1580	1580	1580	1580	0
137	20231215	170700	96480880	1580	1580	1580	1580	0
138	20231215	170600	96480880	1580	1580	1580	1580	0
139	20231215	170500	96480880	1580	1580	1580	1580	0
140	20231215	170400	96480880	1580	1580	1580	1580	0
141	20231215	170300	96480880	1580	1580	1580	1580	0
142	20231215	170200	96480880	1580	1580	1580	1580	0
143	20231215	170100	96480880	1580	1580	1580	1580	0
144	20231215	170000	96480880	1580	1580	1580	1580	0
145	20231215	165900	96480880	1580	1580	1580	1580	0
146	20231215	165800	96480880	1580	1580	1580	1580	0
147	20231215	165700	96480880	1580	1580	1580	1580	0
148	20231215	165600	96480880	1580	1580	1580	1580	0
149	20231215	165500	96480880	1580	1580	1580	1580	0
150	20231215	165400	96480880	1580	1580	1580	1580	0
151	20231215	165300	96480880	1580	1580	1580	1580	0
152	20231215	165200	96480880	1580	1580	1580	1580	1932
153	20231215	165100	96480880	1580	1580	1580	1580	0
154	20231215	165000	96480880	1580	1580	1580	1580	0
155	20231215	164900	96480880	1580	1580	1580	1580	0
156	20231215	164800	96480880	1580	1580	1580	1580	0
157	20231215	164700	96480880	1580	1580	1580	1580	0
158	20231215	164600	96480880	1580	1580	1580	1580	0
159	20231215	164500	96480880	1580	1580	1580	1580	0
160	20231215	164400	96480880	1580	1580	1580	1580	0
161	20231215	164300	96480880	1580	1580	1580	1580	0
162	20231215	164200	96480880	1580	1580	1580	1580	0
163	20231215	164100	96480880	1580	1580	1580	1580	0
164	20231215	164000	96480880	1580	1580	1580	1580	0
165	20231215	163900	96480880	1580	1580	1580	1580	0
166	20231215	163800	96480880	1580	1580	1580	1580	0
167	20231215	163700	96480880	1580	1580	1580	1580	0
168	20231215	163600	96480880	1580	1580	1580	1580	0
169	20231215	163500	96480880	1580	1580	1580	1580	0
170	20231215	163400	96480880	1580	1580	1580	1580	0
171	20231215	163300	96480880	1580	1580	1580	1580	0
172	20231215	163200	96480880	1580	1580	1580	1580	0
173	20231215	163100	96480880	1580	1580	1580	1580	0
174	20231215	163000	96480880	1580	1580	1580	1580	0
175	20231215	162900	96480880	1580	1580	1580	1580	0
176	20231215	162800	96480880	1580	1580	1580	1580	0
177	20231215	162700	96480880	1580	1580	1580	1580	0
178	20231215	162600	96480880	1580	1580	1580	1580	0
179	20231215	162500	96480880	1580	1580	1580	1580	0
180	20231215	162400	96480880	1580	1580	1580	1580	0
181	20231215	162300	96480880	1580	1580	1580	1580	0
182	20231215	162200	96480880	1580	1580	1580	1580	1932
183	20231215	162100	96480880	1580	1580	1580	1580	0
184	20231215	162000	96480880	1580	1580	1580	1580	0
185	20231215	161900	96480880	1580	1580	1580	1580	0
186	20231215	161800	96480880	1580	1580	1580	1580	0
187	20231215	161700	96480880	1580	1580	1580	1580	0
188	20231215	161600	96480880	1580	1580	1580	1580	0
189	20231215	161500	96480880	1580	1580	1580	1580	0
190	20231215	161400	96480880	1580	1580	1580	1580	0
191	20231215	161300	96480880	1580	1580	1580	1580	0
192	20231215	161200	96480880	1580	1580	1580	1580	0
193	20231215	161100	96480880	1580	1580	1580	1580	0
194	20231215	161000	96480880	1580	1580	1580	1580	0
195	20231215	160900	96480880	1580	1580	1580	1580	0
196	20231215	160800	96480880	1580	1580	1580	1580	0
197	20231215	160700	96480880	1580	1580	1580	1580	0
198	20231215	160600	96480880	1580	1580	1580	1580	0
199	20231215	160500	96480880	1580	1580	1580	1580	0
200	20231215	160400	96480880	1580	1580	1580	1580	0
201	20231215	160300	96480880	1580	1580	1580	1580	0
202	20231215	160200	96480880	1580	1580	1580	1580	0
203	20231215	160100	96480880	1580	1580	1580	1580	0
204	20231215	160000	96480880	1580	1580	1580	1580	0
205	20231215	155900	96480880	1580	1580	1580	1580	0
206	20231215	155800	96480880	1580	1580	1580	1580	0
207	20231215	155700	96480880	1580	1580	1580	1580	0
208	20231215	155600	96480880	1580	1580	1580	1580	0
209	20231215	155500	96480880	1580	1580	1580	1580	0
210	20231215	155400	96480880	1580	1580	1580	1580	0
211	20231215	155300	96480880	1580	1580	1580	1580	0
212	20231215	155200	96480880	1580	1580	1580	1580	1932
213	20231215	155100	96480880	1580	1580	1580	1580	0
214	20231215	155000	96480880	1580	1580	1580	1580	0
215	20231215	154900	96480880	1580	1580	1580	1580	0
216	20231215	154800	96480880	1580	1580	1580	1580	0
217	20231215	154700	96480880	1580	1580	1580	1580	0
218	20231215	154600	96480880	1580	1580	1580	1580	0
219	20231215	154500	96480880	1580	1580	1580	1580	0
220	20231215	154400	96480880	1580	1580	1580	1580	0
221	20231215	154300	96480880	1580	1580	1580	1580	0
222	20231215	154200	96480880	1580	1580	1580	1580	0
223	20231215	154100	96480880	1580	1580	1580	1580	0
224	20231215	154000	96480880	1580	1580	1580	1580	0
225	20231215	153900	96480880	1580	1580	1580	1580	0
226	20231215	153800	96480880	1580	1580	1580	1580	0
227	20231215	153700	96480880	1580	1580	1580	1580	0
228	20231215	153600	96480880	1580	1580	1580	1580	0
229	20231215	153500	96480880	1580	1580	1580	1580	0
230	20231215	153400	96480880	1580	1580	1580	1580	0
231	20231215	153300	96480880	1580	1580	1580	1580	0
232	20231215	153200	96480880	1580	1580	1580	1580	0
233	20231215	153100	96480880	1580	1580	1580	1580	0
234	20231215	153000	96480880	1580	1580	1580	1580	1932
235	20231215	152900	93428320	1577	1577	1577	1577	0
236	20231215	152800	93428320	1577	1577	1577	1577	0
237	20231215	152700	93428320	1577	1577	1577	1577	0
238	20231215	152600	93428320	1577	1577	1577	1577	0
239	20231215	152500	93428320	1577	1577	1577	1577	0
240	20231215	152400	93428320	1577	1577	1577	1577	0
241	20231215	152300	93428320	1577	1577	1577	1577	0
242	20231215	152200	93428320	1577	1577	1577	1577	0
243	20231215	152100	93428320	1577	1577	1577	1577	0
244	20231215	152000	93428320	1577	1577	1577	1577	0
245	20231215	151900	93428320	1577	1577	1577	1577	0
246	20231215	151800	93428320	1577	1577	1577	1577	10
247	20231215	151700	93412550	1579	1579	1579	1579	230
248	20231215	151600	93049380	1577	1577	1577	1577	453
249	20231215	151500	92334999	1576	1576	1576	1576	0
250	20231215	151400	92334999	1576	1576	1576	1576	4
251	20231215	151300	92328695	1576	1576	1576	1576	100
252	20231215	151200	92171095	1577	1577	1577	1577	297
253	20231215	151100	91702726	1577	1577	1577	1577	0
254	20231215	151000	91702726	1577	1577	1577	1577	1
255	20231215	150900	91701149	1577	1577	1577	1577	1613
256	20231215	150800	89157448	1577	1577	1577	1577	0
257	20231215	150700	89157448	1577	1577	1577	1577	1
258	20231215	150600	89155871	1578	1578	1578	1578	0
259	20231215	150500	89155871	1578	1578	1578	1578	0
260	20231215	150400	89155871	1578	1578	1578	1578	0
261	20231215	150300	89155871	1578	1578	1578	1578	0
262	20231215	150200	89155871	1578	1578	1578	1578	106
263	20231215	150100	88988603	1578	1578	1578	1578	1487
264	20231215	150000	86642117	1579	1579	1579	1579	2
265	20231215	145900	86638959	1580	1580	1580	1580	0
266	20231215	145800	86638959	1580	1580	1580	1580	0
267	20231215	145700	86638959	1580	1580	1580	1580	1
268	20231215	145600	86637379	1578	1578	1578	1578	0
269	20231215	145500	86637379	1578	1578	1578	1578	0
270	20231215	145400	86637379	1578	1578	1578	1578	0
271	20231215	145300	86637379	1578	1578	1578	1578	0
272	20231215	145200	86637379	1578	1578	1578	1578	0
273	20231215	145100	86637379	1578	1578	1578	1578	0
274	20231215	145000	86637379	1578	1578	1578	1578	0
275	20231215	144900	86637379	1578	1578	1578	1578	0
276	20231215	144800	86637379	1578	1578	1578	1578	0
277	20231215	144700	86637379	1578	1578	1578	1578	0
278	20231215	144600	86637379	1578	1578	1578	1578	0
279	20231215	144500	86637379	1578	1578	1578	1578	0
280	20231215	144400	86637379	1578	1578	1578	1578	1
281	20231215	144300	86635801	1578	1578	1578	1578	0
282	20231215	144200	86635801	1578	1578	1578	1578	0
283	20231215	144100	86635801	1578	1578	1578	1578	0
284	20231215	144000	86635801	1578	1578	1578	1578	0
285	20231215	143900	86635801	1578	1578	1578	1578	0
286	20231215	143800	86635801	1578	1578	1578	1578	0
287	20231215	143700	86635801	1578	1578	1578	1578	0
288	20231215	143600	86635801	1578	1578	1578	1578	0
289	20231215	143500	86635801	1578	1578	1578	1578	437
290	20231215	143400	85946215	1578	1578	1578	1578	6
291	20231215	143300	85936747	1579	1579	1579	1579	175
292	20231215	143200	85660422	1579	1579	1579	1579	6
293	20231215	143100	85650948	1579	1579	1579	1579	29
294	20231215	143000	85605157	1580	1580	1580	1580	130
295	20231215	142900	85399757	1581	1581	1581	1581	100
296	20231215	142800	85241657	1580	1580	1580	1580	0
297	20231215	142700	85241657	1580	1580	1580	1580	20
298	20231215	142600	85210057	1579	1579	1579	1579	0
299	20231215	142500	85210057	1579	1579	1579	1579	6
300	20231215	142400	85200583	1579	1579	1579	1579	59
301	20231215	142300	85107422	1579	1579	1579	1579	6
302	20231215	142200	85097948	1579	1578	1579	1578	56
303	20231215	142100	85009530	1577	1577	1577	1577	0
304	20231215	142000	85009530	1577	1577	1577	1577	0
305	20231215	141900	85009530	1577	1577	1577	1577	0
306	20231215	141800	85009530	1577	1577	1577	1577	0
307	20231215	141700	85009530	1577	1577	1577	1577	0
308	20231215	141600	85009530	1577	1577	1577	1577	0
309	20231215	141500	85009530	1577	1577	1577	1577	0
310	20231215	141400	85009530	1577	1577	1577	1577	0
311	20231215	141300	85009530	1577	1577	1577	1577	0
312	20231215	141200	85009530	1577	1577	1577	1577	0
313	20231215	141100	85009530	1577	1577	1577	1577	0
314	20231215	141000	85009530	1577	1577	1577	1577	0
315	20231215	140900	85009530	1577	1577	1577	1577	0
316	20231215	140800	85009530	1577	1577	1577	1577	0
317	20231215	140700	85009530	1577	1577	1577	1577	0
318	20231215	140600	85009530	1577	1577	1577	1577	0
319	20231215	140500	85009530	1577	1577	1577	1577	1
320	20231215	140400	85007953	1578	1579	1579	1578	222
321	20231215	140300	84657614	1579	1579	1579	1579	21
322	20231215	140200	84624455	1578	1578	1578	1578	0
323	20231215	140100	84624455	1578	1578	1579	1578	24
324	20231215	140000	84586564	1577	1577	1577	1577	0
325	20231215	135900	84586564	1577	1577	1577	1577	0
326	20231215	135800	84586564	1577	1577	1577	1577	0
327	20231215	135700	84586564	1577	1577	1577	1577	0
328	20231215	135600	84586564	1577	1577	1577	1577	0
329	20231215	135500	84586564	1577	1577	1577	1577	0
330	20231215	135400	84586564	1577	1577	1577	1577	24
331	20231215	135300	84548716	1577	1577	1577	1577	0
332	20231215	135200	84548716	1577	1577	1577	1577	0
333	20231215	135100	84548716	1577	1577	1577	1577	0
334	20231215	135000	84548716	1577	1577	1577	1577	0
335	20231215	134900	84548716	1577	1577	1577	1577	0
336	20231215	134800	84548716	1577	1577	1577	1577	30
337	20231215	134700	84501406	1577	1577	1577	1577	0
338	20231215	134600	84501406	1577	1577	1577	1577	0
339	20231215	134500	84501406	1577	1577	1577	1577	0
340	20231215	134400	84501406	1577	1577	1577	1577	0
341	20231215	134300	84501406	1577	1577	1577	1577	0
342	20231215	134200	84501406	1577	1577	1577	1577	160
343	20231215	134100	84249086	1577	1577	1577	1577	0
344	20231215	134000	84249086	1577	1577	1577	1577	0
345	20231215	133900	84249086	1577	1577	1577	1577	0
346	20231215	133800	84249086	1577	1577	1577	1577	2
347	20231215	133700	84245932	1577	1577	1577	1577	0
348	20231215	133600	84245932	1577	1577	1577	1577	1
349	20231215	133500	84244355	1578	1578	1578	1578	16
350	20231215	133400	84219107	1577	1577	1577	1577	0
351	20231215	133300	84219107	1577	1577	1577	1577	0
352	20231215	133200	84219107	1577	1577	1577	1577	0
353	20231215	133100	84219107	1577	1577	1577	1577	0
354	20231215	133000	84219107	1577	1577	1577	1577	0
355	20231215	132900	84219107	1577	1578	1578	1577	21
356	20231215	132800	84185970	1577	1577	1577	1577	0
357	20231215	132700	84185970	1577	1577	1577	1577	0
358	20231215	132600	84185970	1577	1577	1577	1577	0
359	20231215	132500	84185970	1577	1577	1577	1577	0
360	20231215	132400	84185970	1577	1577	1577	1577	0
361	20231215	132300	84185970	1577	1577	1577	1577	1000
362	20231215	132200	82608970	1577	1577	1577	1577	0
363	20231215	132100	82608970	1577	1577	1577	1577	0
364	20231215	132000	82608970	1577	1577	1577	1577	0
365	20231215	131900	82608970	1577	1577	1577	1577	0
366	20231215	131800	82608970	1577	1577	1577	1577	0
367	20231215	131700	82608970	1577	1577	1577	1577	1
368	20231215	131600	82607393	1578	1578	1578	1578	2
369	20231215	131500	82604237	1581	1581	1581	1581	500
370	20231215	131400	81813737	1581	1581	1581	1581	0
371	20231215	131300	81813737	1581	1581	1581	1579	7
372	20231215	131200	81802675	1581	1581	1581	1581	0
373	20231215	131100	81802675	1581	1578	1581	1578	1246
374	20231215	131000	79836189	1581	1581	1581	1581	0
375	20231215	130900	79836189	1581	1581	1581	1581	0
376	20231215	130800	79836189	1581	1581	1581	1581	0
377	20231215	130700	79836189	1581	1581	1581	1581	0
378	20231215	130600	79836189	1581	1581	1581	1581	0
379	20231215	130500	79836189	1581	1581	1581	1581	0
380	20231215	130400	79836189	1581	1581	1581	1581	0
381	20231215	130300	79836189	1581	1581	1581	1581	0
382	20231215	130200	79836189	1581	1578	1581	1578	7
383	20231215	130100	79825140	1581	1581	1581	1581	0
384	20231215	130000	79825140	1581	1577	1581	1577	101
385	20231215	125900	79665859	1581	1578	1581	1578	474
386	20231215	125800	78917884	1582	1582	1582	1582	1
387	20231215	125700	78916302	1584	1584	1584	1584	0
388	20231215	125600	78916302	1584	1584	1584	1584	0
389	20231215	125500	78916302	1584	1584	1584	1584	0
390	20231215	125400	78916302	1584	1584	1584	1584	0
391	20231215	125300	78916302	1584	1584	1584	1584	40
392	20231215	125200	78852942	1584	1584	1584	1584	1
393	20231215	125100	78851358	1578	1578	1578	1578	63
394	20231215	125000	78751944	1584	1584	1584	1584	0
395	20231215	124900	78751944	1584	1584	1584	1584	0
396	20231215	124800	78751944	1584	1584	1584	1584	0
397	20231215	124700	78751944	1584	1584	1584	1584	0
398	20231215	124600	78751944	1584	1584	1584	1584	0
399	20231215	124500	78751944	1584	1584	1584	1584	0
400	20231215	124400	78751944	1584	1584	1584	1584	0
401	20231215	124300	78751944	1584	1584	1584	1584	0
402	20231215	124200	78751944	1584	1584	1584	1584	20
403	20231215	124100	78720264	1585	1579	1585	1579	811
404	20231215	124000	77439659	1587	1580	1587	1579	523
405	20231215	123900	76613600	1580	1580	1580	1580	0
406	20231215	123800	76613600	1580	1580	1580	1580	0
407	20231215	123700	76613600	1580	1580	1580	1580	0
408	20231215	123600	76613600	1580	1580	1580	1580	0
409	20231215	123500	76613600	1580	1580	1580	1580	0
410	20231215	123400	76613600	1580	1580	1580	1580	0
411	20231215	123300	76613600	1580	1580	1580	1580	0
412	20231215	123200	76613600	1580	1580	1580	1580	0
413	20231215	123100	76613600	1580	1580	1580	1580	0
414	20231215	123000	76613600	1580	1580	1580	1580	1300
415	20231215	122900	74559600	1580	1580	1580	1580	0
416	20231215	122800	74559600	1580	1580	1580	1580	0
417	20231215	122700	74559600	1580	1580	1580	1580	0
418	20231215	122600	74559600	1580	1580	1580	1580	91
419	20231215	122500	74415820	1580	1581	1581	1580	1284
420	20231215	122400	72386120	1581	1581	1581	1581	0
421	20231215	122300	72386120	1581	1583	1583	1581	929
422	20231215	122200	70915528	1583	1583	1583	1583	1
423	20231215	122100	70913945	1584	1584	1584	1584	479
424	20231215	122000	70155209	1584	1584	1584	1584	0
425	20231215	121900	70155209	1584	1584	1584	1584	0
426	20231215	121800	70155209	1584	1584	1584	1584	0
427	20231215	121700	70155209	1584	1584	1584	1584	0
428	20231215	121600	70155209	1584	1584	1584	1584	692
429	20231215	121500	69059081	1584	1584	1584	1584	0
430	20231215	121400	69059081	1584	1584	1584	1584	0
431	20231215	121300	69059081	1584	1584	1584	1584	0
432	20231215	121200	69059081	1584	1584	1584	1584	0
433	20231215	121100	69059081	1584	1584	1584	1584	0
434	20231215	121000	69059081	1584	1584	1584	1584	0
435	20231215	120900	69059081	1584	1584	1584	1584	0
436	20231215	120800	69059081	1584	1584	1584	1584	0
437	20231215	120700	69059081	1584	1585	1585	1584	101
438	20231215	120600	68898997	1584	1584	1584	1584	0
439	20231215	120500	68898997	1584	1584	1584	1584	0
440	20231215	120400	68898997	1584	1584	1584	1584	0
441	20231215	120300	68898997	1584	1584	1584	1584	0
442	20231215	120200	68898997	1584	1584	1584	1584	0
443	20231215	120100	68898997	1584	1584	1584	1584	0
444	20231215	120000	68898997	1584	1584	1584	1584	0
445	20231215	115900	68898997	1584	1584	1584	1584	1
446	20231215	115800	68897413	1584	1584	1584	1584	0
447	20231215	115700	68897413	1584	1584	1584	1584	572
448	20231215	115600	67991365	1584	1584	1584	1584	0
449	20231215	115500	67991365	1584	1584	1584	1584	0
450	20231215	115400	67991365	1584	1585	1585	1584	1325
451	20231215	115300	65891241	1586	1588	1588	1586	12834
452	20231215	115200	45534519	1586	1586	1586	1586	0
453	20231215	115100	45534519	1586	1586	1586	1586	0
454	20231215	115000	45534519	1586	1586	1586	1586	0
455	20231215	114900	45534519	1586	1586	1586	1586	10
456	20231215	114800	45518659	1586	1586	1586	1586	0
457	20231215	114700	45518659	1586	1588	1588	1586	11
458	20231215	114600	45501193	1586	1586	1586	1586	0
459	20231215	114500	45501193	1586	1586	1586	1586	0
460	20231215	114400	45501193	1586	1586	1586	1586	0
461	20231215	114300	45501193	1586	1586	1586	1586	0
462	20231215	114200	45501193	1586	1586	1586	1586	0
463	20231215	114100	45501193	1586	1586	1586	1586	0
464	20231215	114000	45501193	1586	1586	1586	1586	0
465	20231215	113900	45501193	1586	1586	1586	1586	1
466	20231215	113800	45499607	1588	1587	1588	1587	680
467	20231215	113700	44420397	1588	1588	1588	1588	50
468	20231215	113600	44340997	1589	1589	1589	1589	0
469	20231215	113500	44340997	1589	1589	1589	1589	0
470	20231215	113400	44340997	1589	1589	1589	1589	0
471	20231215	113300	44340997	1589	1589	1589	1589	0
472	20231215	113200	44340997	1589	1589	1589	1589	0
473	20231215	113100	44340997	1589	1589	1589	1589	0
474	20231215	113000	44340997	1589	1589	1589	1589	0
475	20231215	112900	44340997	1589	1589	1589	1589	0
476	20231215	112800	44340997	1589	1589	1589	1589	0
477	20231215	112700	44340997	1589	1589	1589	1589	0
478	20231215	112600	44340997	1589	1589	1589	1589	0
479	20231215	112500	44340997	1589	1589	1589	1589	0
480	20231215	112400	44340997	1589	1589	1589	1589	32
481	20231215	112300	44290149	1589	1589	1589	1589	0
482	20231215	112200	44290149	1589	1589	1589	1589	0
483	20231215	112100	44290149	1589	1589	1589	1589	0
484	20231215	112000	44290149	1589	1589	1589	1589	0
485	20231215	111900	44290149	1589	1589	1589	1589	0
486	20231215	111800	44290149	1589	1589	1589	1589	0
487	20231215	111700	44290149	1589	1589	1589	1589	350
488	20231215	111600	43733999	1589	1589	1589	1589	0
489	20231215	111500	43733999	1589	1589	1589	1589	0
490	20231215	111400	43733999	1589	1589	1589	1589	350
491	20231215	111300	43177849	1589	1589	1589	1589	0
492	20231215	111200	43177849	1589	1589	1589	1589	0
493	20231215	111100	43177849	1589	1589	1589	1589	0
494	20231215	111000	43177849	1589	1587	1589	1586	1701
495	20231215	110900	40479360	1589	1589	1589	1589	0
496	20231215	110800	40479360	1589	1589	1589	1589	0
497	20231215	110700	40479360	1589	1589	1589	1589	0
498	20231215	110600	40479360	1589	1589	1589	1589	0
499	20231215	110500	40479360	1589	1589	1589	1589	0
500	20231215	110400	40479360	1589	1589	1589	1589	0
501	20231215	110300	40479360	1589	1589	1589	1589	0
502	20231215	110200	40479360	1589	1589	1589	1589	0
503	20231215	110100	40479360	1589	1589	1589	1589	0
504	20231215	110000	40479360	1589	1589	1589	1589	0
505	20231215	105900	40479360	1589	1589	1589	1589	0
506	20231215	105800	40479360	1589	1589	1589	1589	0
507	20231215	105700	40479360	1589	1589	1589	1589	30
508	20231215	105600	40431690	1589	1589	1589	1589	38
509	20231215	105500	40371308	1587	1587	1587	1587	0
510	20231215	105400	40371308	1587	1587	1587	1587	0
511	20231215	105300	40371308	1587	1587	1587	1587	89
512	20231215	105200	40230065	1589	1586	1589	1586	101
513	20231215	105100	40069876	1586	1587	1587	1586	798
514	20231215	105000	38803800	1589	1589	1589	1589	0
515	20231215	104900	38803800	1589	1589	1589	1589	0
516	20231215	104800	38803800	1589	1589	1589	1589	0
517	20231215	104700	38803800	1589	1589	1589	1589	0
518	20231215	104600	38803800	1589	1589	1589	1589	0
519	20231215	104500	38803800	1589	1589	1589	1589	0
520	20231215	104400	38803800	1589	1589	1589	1589	0
521	20231215	104300	38803800	1589	1589	1589	1589	0
522	20231215	104200	38803800	1589	1589	1589	1589	2
523	20231215	104100	38800622	1587	1587	1587	1587	694
524	20231215	104000	37699244	1587	1587	1587	1587	2
525	20231215	103900	37696070	1586	1586	1586	1586	0
526	20231215	103800	37696070	1586	1586	1586	1586	305
527	20231215	103700	37212340	1587	1589	1589	1586	705
528	20231215	103600	36094203	1586	1588	1589	1586	10088
529	20231215	103500	20094519	1589	1589	1589	1589	0
530	20231215	103400	20094519	1589	1589	1589	1589	0
531	20231215	103300	20094519	1589	1589	1589	1589	0
532	20231215	103200	20094519	1589	1589	1589	1589	0
533	20231215	103100	20094519	1589	1589	1589	1589	2
534	20231215	103000	20091341	1589	1589	1589	1589	0
535	20231215	102900	20091341	1589	1589	1589	1589	0
536	20231215	102800	20091341	1589	1589	1589	1589	0
537	20231215	102700	20091341	1589	1589	1589	1589	0
538	20231215	102600	20091341	1589	1589	1589	1589	2
539	20231215	102500	20088163	1589	1589	1589	1589	0
540	20231215	102400	20088163	1589	1589	1589	1589	0
541	20231215	102300	20088163	1589	1589	1589	1589	0
542	20231215	102200	20088163	1589	1589	1589	1589	0
543	20231215	102100	20088163	1589	1589	1589	1589	0
544	20231215	102000	20088163	1589	1589	1589	1589	0
545	20231215	101900	20088163	1589	1589	1589	1589	15
546	20231215	101800	20064328	1589	1589	1589	1589	0
547	20231215	101700	20064328	1589	1589	1589	1589	1
548	20231215	101600	20062739	1587	1587	1587	1587	111
549	20231215	101500	19886582	1587	1587	1587	1587	17
550	20231215	101400	19859603	1587	1587	1587	1587	0
551	20231215	101300	19859603	1587	1586	1587	1586	1401
552	20231215	101200	17637616	1587	1587	1587	1587	0
553	20231215	101100	17637616	1587	1587	1587	1587	0
554	20231215	101000	17637616	1587	1587	1587	1586	607
555	20231215	100900	16674799	1587	1587	1587	1587	0
556	20231215	100800	16674799	1587	1587	1587	1587	0
557	20231215	100700	16674799	1587	1587	1587	1587	756
558	20231215	100600	15475027	1589	1589	1589	1589	110
559	20231215	100500	15300237	1589	1589	1589	1589	0
560	20231215	100400	15300237	1589	1589	1589	1589	0
561	20231215	100300	15300237	1589	1589	1589	1589	1
562	20231215	100200	15298648	1587	1587	1587	1587	0
563	20231215	100100	15298648	1587	1587	1587	1587	18
564	20231215	100000	15270082	1587	1587	1587	1587	9
565	20231215	095900	15255799	1587	1587	1587	1587	0
566	20231215	095800	15255799	1587	1587	1587	1587	0
567	20231215	095700	15255799	1587	1587	1587	1587	0
568	20231215	095600	15255799	1587	1587	1587	1587	0
569	20231215	095500	15255799	1587	1587	1587	1587	132
570	20231215	095400	15046315	1587	1587	1587	1587	1868
571	20231215	095300	12081799	1589	1589	1589	1589	0
572	20231215	095200	12081799	1589	1588	1589	1588	806
573	20231215	095100	10801346	1587	1587	1587	1587	42
574	20231215	095000	10734692	1587	1588	1588	1587	576
575	20231215	094900	9820522	1587	1587	1587	1587	0
576	20231215	094800	9820522	1587	1587	1587	1587	0
577	20231215	094700	9820522	1587	1587	1587	1587	0
578	20231215	094600	9820522	1587	1587	1587	1587	0
579	20231215	094500	9820522	1587	1587	1587	1587	0
580	20231215	094400	9820522	1587	1587	1587	1587	400
581	20231215	094300	9185722	1587	1587	1587	1587	0
582	20231215	094200	9185722	1587	1587	1587	1587	1000
583	20231215	094100	7598722	1586	1586	1586	1586	0
584	20231215	094000	7598722	1586	1586	1586	1586	1
585	20231215	093900	7597136	1589	1589	1589	1589	2
586	20231215	093800	7593958	1584	1587	1587	1584	729
587	20231215	093700	6438843	1586	1586	1586	1586	0
588	20231215	093600	6438843	1586	1586	1586	1586	0
589	20231215	093500	6438843	1586	1586	1586	1586	0
590	20231215	093400	6438843	1586	1587	1587	1586	6
591	20231215	093300	6429322	1590	1590	1590	1590	0
592	20231215	093200	6429322	1590	1587	1590	1586	84
593	20231215	093100	6295789	1587	1587	1587	1587	0
594	20231215	093000	6295789	1587	1587	1587	1587	900
595	20231215	092900	4867489	1587	1587	1587	1587	0
596	20231215	092800	4867489	1587	1587	1587	1587	1
597	20231215	092700	4865902	1587	1588	1588	1587	31
598	20231215	092600	4816675	1586	1586	1586	1586	0
599	20231215	092500	4816675	1586	1586	1586	1586	0
600	20231215	092400	4816675	1586	1586	1586	1586	0
601	20231215	092300	4816675	1586	1586	1586	1586	0
602	20231215	092200	4816675	1586	1590	1590	1586	45
603	20231215	092100	4745292	1586	1586	1586	1586	1
604	20231215	092000	4743706	1593	1586	1593	1586	31
605	20231215	091900	4694358	1588	1589	1593	1586	563
606	20231215	091800	3800277	1588	1588	1588	1588	0
607	20231215	091700	3800277	1588	1588	1588	1588	776
608	20231215	091600	2567989	1588	1588	1588	1588	0
609	20231215	091500	2567989	1588	1588	1588	1588	0
610	20231215	091400	2567989	1588	1589	1589	1588	653
611	20231215	091300	1531023	1589	1589	1589	1588	26
612	20231215	091200	1489710	1589	1589	1589	1589	1
613	20231215	091100	1488121	1588	1588	1588	1588	0
614	20231215	091000	1488121	1588	1588	1588	1588	0
615	20231215	090900	1488121	1588	1588	1588	1588	0
616	20231215	090800	1488121	1588	1588	1588	1588	0
617	20231215	090700	1488121	1588	1590	1590	1588	290
618	20231215	090600	1027023	1590	1590	1590	1590	0
619	20231215	090500	1027023	1590	1590	1590	1590	1
620	20231215	090400	1025433	1590	1590	1590	1590	0
621	20231215	090300	1025433	1590	1590	1590	1590	0
622	20231215	090200	1025433	1590	1590	1590	1590	1
623	20231215	090100	1023843	1590	1589	1590	1588	642
624	20231215	090000	3178	1589	1589	1589	1589	2