KissMeData/196450/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203000	45959715	1347	1347	1347	1347	1270
3	20231213	202900	45959715	1347	1347	1347	1347	0
4	20231213	202800	45959715	1347	1347	1347	1347	0
5	20231213	202700	45959715	1347	1347	1347	1347	0
6	20231213	202600	45959715	1347	1347	1347	1347	0
7	20231213	202500	45959715	1347	1347	1347	1347	0
8	20231213	202400	45959715	1347	1347	1347	1347	0
9	20231213	202300	45959715	1347	1347	1347	1347	0
10	20231213	202200	45959715	1347	1347	1347	1347	0
11	20231213	202100	45959715	1347	1347	1347	1347	0
12	20231213	202000	45959715	1347	1347	1347	1347	0
13	20231213	201900	45959715	1347	1347	1347	1347	0
14	20231213	201800	45959715	1347	1347	1347	1347	0
15	20231213	201700	45959715	1347	1347	1347	1347	0
16	20231213	201600	45959715	1347	1347	1347	1347	0
17	20231213	201500	45959715	1347	1347	1347	1347	0
18	20231213	201400	45959715	1347	1347	1347	1347	0
19	20231213	201300	45959715	1347	1347	1347	1347	0
20	20231213	201200	45959715	1347	1347	1347	1347	0
21	20231213	201100	45959715	1347	1347	1347	1347	0
22	20231213	201000	45959715	1347	1347	1347	1347	0
23	20231213	200900	45959715	1347	1347	1347	1347	0
24	20231213	200800	45959715	1347	1347	1347	1347	0
25	20231213	200700	45959715	1347	1347	1347	1347	0
26	20231213	200600	45959715	1347	1347	1347	1347	0
27	20231213	200500	45959715	1347	1347	1347	1347	0
28	20231213	200400	45959715	1347	1347	1347	1347	0
29	20231213	200300	45959715	1347	1347	1347	1347	0
30	20231213	200200	45959715	1347	1347	1347	1347	0
31	20231213	200100	45959715	1347	1347	1347	1347	0
32	20231213	200000	45959715	1347	1347	1347	1347	1270
33	20231213	195900	45959715	1347	1347	1347	1347	0
34	20231213	195800	45959715	1347	1347	1347	1347	0
35	20231213	195700	45959715	1347	1347	1347	1347	0
36	20231213	195600	45959715	1347	1347	1347	1347	0
37	20231213	195500	45959715	1347	1347	1347	1347	0
38	20231213	195400	45959715	1347	1347	1347	1347	0
39	20231213	195300	45959715	1347	1347	1347	1347	0
40	20231213	195200	45959715	1347	1347	1347	1347	0
41	20231213	195100	45959715	1347	1347	1347	1347	0
42	20231213	195000	45959715	1347	1347	1347	1347	0
43	20231213	194900	45959715	1347	1347	1347	1347	0
44	20231213	194800	45959715	1347	1347	1347	1347	0
45	20231213	194700	45959715	1347	1347	1347	1347	0
46	20231213	194600	45959715	1347	1347	1347	1347	0
47	20231213	194500	45959715	1347	1347	1347	1347	0
48	20231213	194400	45959715	1347	1347	1347	1347	0
49	20231213	194300	45959715	1347	1347	1347	1347	0
50	20231213	194200	45959715	1347	1347	1347	1347	0
51	20231213	194100	45959715	1347	1347	1347	1347	0
52	20231213	194000	45959715	1347	1347	1347	1347	0
53	20231213	193900	45959715	1347	1347	1347	1347	0
54	20231213	193800	45959715	1347	1347	1347	1347	0
55	20231213	193700	45959715	1347	1347	1347	1347	0
56	20231213	193600	45959715	1347	1347	1347	1347	0
57	20231213	193500	45959715	1347	1347	1347	1347	0
58	20231213	193400	45959715	1347	1347	1347	1347	0
59	20231213	193300	45959715	1347	1347	1347	1347	0
60	20231213	193200	45959715	1347	1347	1347	1347	0
61	20231213	193100	45959715	1347	1347	1347	1347	0
62	20231213	193000	45959715	1347	1347	1347	1347	1270
63	20231213	192900	45959715	1347	1347	1347	1347	0
64	20231213	192800	45959715	1347	1347	1347	1347	0
65	20231213	192700	45959715	1347	1347	1347	1347	0
66	20231213	192600	45959715	1347	1347	1347	1347	0
67	20231213	192500	45959715	1347	1347	1347	1347	0
68	20231213	192400	45959715	1347	1347	1347	1347	0
69	20231213	192300	45959715	1347	1347	1347	1347	0
70	20231213	192200	45959715	1347	1347	1347	1347	0
71	20231213	192100	45959715	1347	1347	1347	1347	0
72	20231213	192000	45959715	1347	1347	1347	1347	0
73	20231213	191900	45959715	1347	1347	1347	1347	0
74	20231213	191800	45959715	1347	1347	1347	1347	0
75	20231213	191700	45959715	1347	1347	1347	1347	0
76	20231213	191600	45959715	1347	1347	1347	1347	0
77	20231213	191500	45959715	1347	1347	1347	1347	0
78	20231213	191400	45959715	1347	1347	1347	1347	0
79	20231213	191300	45959715	1347	1347	1347	1347	0
80	20231213	191200	45959715	1347	1347	1347	1347	0
81	20231213	191100	45959715	1347	1347	1347	1347	0
82	20231213	191000	45959715	1347	1347	1347	1347	0
83	20231213	190900	45959715	1347	1347	1347	1347	0
84	20231213	190800	45959715	1347	1347	1347	1347	0
85	20231213	190700	45959715	1347	1347	1347	1347	0
86	20231213	190600	45959715	1347	1347	1347	1347	0
87	20231213	190500	45959715	1347	1347	1347	1347	0
88	20231213	190400	45959715	1347	1347	1347	1347	0
89	20231213	190300	45959715	1347	1347	1347	1347	0
90	20231213	190200	45959715	1347	1347	1347	1347	0
91	20231213	190100	45959715	1347	1347	1347	1347	0
92	20231213	190000	45959715	1347	1347	1347	1347	1270
93	20231213	185900	45959715	1347	1347	1347	1347	0
94	20231213	185800	45959715	1347	1347	1347	1347	0
95	20231213	185700	45959715	1347	1347	1347	1347	0
96	20231213	185600	45959715	1347	1347	1347	1347	0
97	20231213	185500	45959715	1347	1347	1347	1347	0
98	20231213	185400	45959715	1347	1347	1347	1347	0
99	20231213	185300	45959715	1347	1347	1347	1347	0
100	20231213	185200	45959715	1347	1347	1347	1347	0
101	20231213	185100	45959715	1347	1347	1347	1347	0
102	20231213	185000	45959715	1347	1347	1347	1347	0
103	20231213	184900	45959715	1347	1347	1347	1347	0
104	20231213	184800	45959715	1347	1347	1347	1347	0
105	20231213	184700	45959715	1347	1347	1347	1347	0
106	20231213	184600	45959715	1347	1347	1347	1347	0
107	20231213	184500	45959715	1347	1347	1347	1347	0
108	20231213	184400	45959715	1347	1347	1347	1347	0
109	20231213	184300	45959715	1347	1347	1347	1347	0
110	20231213	184200	45959715	1347	1347	1347	1347	0
111	20231213	184100	45959715	1347	1347	1347	1347	0
112	20231213	184000	45959715	1347	1347	1347	1347	0
113	20231213	183900	45959715	1347	1347	1347	1347	0
114	20231213	183800	45959715	1347	1347	1347	1347	0
115	20231213	183700	45959715	1347	1347	1347	1347	0
116	20231213	183600	45959715	1347	1347	1347	1347	0
117	20231213	183500	45959715	1347	1347	1347	1347	0
118	20231213	183400	45959715	1347	1347	1347	1347	0
119	20231213	183300	45959715	1347	1347	1347	1347	0
120	20231213	183200	45959715	1347	1347	1347	1347	0
121	20231213	183100	45959715	1347	1347	1347	1347	0
122	20231213	183000	45959715	1347	1347	1347	1347	1270
123	20231213	182900	45959715	1347	1347	1347	1347	0
124	20231213	182800	45959715	1347	1347	1347	1347	0
125	20231213	182700	45959715	1347	1347	1347	1347	0
126	20231213	182600	45959715	1347	1347	1347	1347	0
127	20231213	182500	45959715	1347	1347	1347	1347	0
128	20231213	182400	45959715	1347	1347	1347	1347	0
129	20231213	182300	45959715	1347	1347	1347	1347	0
130	20231213	182200	45959715	1347	1347	1347	1347	0
131	20231213	182100	45959715	1347	1347	1347	1347	0
132	20231213	182000	45959715	1347	1347	1347	1347	0
133	20231213	181900	45959715	1347	1347	1347	1347	0
134	20231213	181800	45959715	1347	1347	1347	1347	0
135	20231213	181700	45959715	1347	1347	1347	1347	0
136	20231213	181600	45959715	1347	1347	1347	1347	0
137	20231213	181500	45959715	1347	1347	1347	1347	0
138	20231213	181400	45959715	1347	1347	1347	1347	0
139	20231213	181300	45959715	1347	1347	1347	1347	0
140	20231213	181200	45959715	1347	1347	1347	1347	0
141	20231213	181100	45959715	1347	1347	1347	1347	0
142	20231213	181000	45959715	1347	1347	1347	1347	0
143	20231213	180900	45959715	1347	1347	1347	1347	0
144	20231213	180800	45959715	1347	1347	1347	1347	0
145	20231213	180700	45959715	1347	1347	1347	1347	0
146	20231213	180600	45959715	1347	1347	1347	1347	0
147	20231213	180500	45959715	1347	1347	1347	1347	0
148	20231213	180400	45959715	1347	1347	1347	1347	0
149	20231213	180300	45959715	1347	1347	1347	1347	0
150	20231213	180200	45959715	1347	1347	1347	1347	0
151	20231213	180100	45959715	1347	1347	1347	1347	0
152	20231213	180000	45959715	1347	1347	1347	1347	1270
153	20231213	175900	45959715	1347	1347	1347	1347	0
154	20231213	175800	45959715	1347	1347	1347	1347	0
155	20231213	175700	45959715	1347	1347	1347	1347	0
156	20231213	175600	45959715	1347	1347	1347	1347	0
157	20231213	175500	45959715	1347	1347	1347	1347	0
158	20231213	175400	45959715	1347	1347	1347	1347	0
159	20231213	175300	45959715	1347	1347	1347	1347	0
160	20231213	175200	45959715	1347	1347	1347	1347	0
161	20231213	175100	45959715	1347	1347	1347	1347	0
162	20231213	175000	45959715	1347	1347	1347	1347	0
163	20231213	174900	45959715	1347	1347	1347	1347	0
164	20231213	174800	45959715	1347	1347	1347	1347	0
165	20231213	174700	45959715	1347	1347	1347	1347	0
166	20231213	174600	45959715	1347	1347	1347	1347	0
167	20231213	174500	45959715	1347	1347	1347	1347	0
168	20231213	174400	45959715	1347	1347	1347	1347	0
169	20231213	174300	45959715	1347	1347	1347	1347	0
170	20231213	174200	45959715	1347	1347	1347	1347	0
171	20231213	174100	45959715	1347	1347	1347	1347	0
172	20231213	174000	45959715	1347	1347	1347	1347	0
173	20231213	173900	45959715	1347	1347	1347	1347	0
174	20231213	173800	45959715	1347	1347	1347	1347	0
175	20231213	173700	45959715	1347	1347	1347	1347	0
176	20231213	173600	45959715	1347	1347	1347	1347	0
177	20231213	173500	45959715	1347	1347	1347	1347	0
178	20231213	173400	45959715	1347	1347	1347	1347	0
179	20231213	173300	45959715	1347	1347	1347	1347	0
180	20231213	173200	45959715	1347	1347	1347	1347	0
181	20231213	173100	45959715	1347	1347	1347	1347	0
182	20231213	173000	45959715	1347	1347	1347	1347	1270
183	20231213	172900	45959715	1347	1347	1347	1347	0
184	20231213	172800	45959715	1347	1347	1347	1347	0
185	20231213	172700	45959715	1347	1347	1347	1347	0
186	20231213	172600	45959715	1347	1347	1347	1347	0
187	20231213	172500	45959715	1347	1347	1347	1347	0
188	20231213	172400	45959715	1347	1347	1347	1347	0
189	20231213	172300	45959715	1347	1347	1347	1347	0
190	20231213	172200	45959715	1347	1347	1347	1347	0
191	20231213	172100	45959715	1347	1347	1347	1347	0
192	20231213	172000	45959715	1347	1347	1347	1347	0
193	20231213	171900	45959715	1347	1347	1347	1347	0
194	20231213	171800	45959715	1347	1347	1347	1347	0
195	20231213	171700	45959715	1347	1347	1347	1347	0
196	20231213	171600	45959715	1347	1347	1347	1347	0
197	20231213	171500	45959715	1347	1347	1347	1347	0
198	20231213	171400	45959715	1347	1347	1347	1347	0
199	20231213	171300	45959715	1347	1347	1347	1347	0
200	20231213	171200	45959715	1347	1347	1347	1347	0
201	20231213	171100	45959715	1347	1347	1347	1347	0
202	20231213	171000	45959715	1347	1347	1347	1347	0
203	20231213	170900	45959715	1347	1347	1347	1347	0
204	20231213	170800	45959715	1347	1347	1347	1347	0
205	20231213	170700	45959715	1347	1347	1347	1347	0
206	20231213	170600	45959715	1347	1347	1347	1347	0
207	20231213	170500	45959715	1347	1347	1347	1347	0
208	20231213	170400	45959715	1347	1347	1347	1347	0
209	20231213	170300	45959715	1347	1347	1347	1347	0
210	20231213	170200	45959715	1347	1347	1347	1347	0
211	20231213	170100	45959715	1347	1347	1347	1347	0
212	20231213	170000	45959715	1347	1347	1347	1347	1270
213	20231213	165900	45959715	1347	1347	1347	1347	0
214	20231213	165800	45959715	1347	1347	1347	1347	0
215	20231213	165700	45959715	1347	1347	1347	1347	0
216	20231213	165600	45959715	1347	1347	1347	1347	0
217	20231213	165500	45959715	1347	1347	1347	1347	0
218	20231213	165400	45959715	1347	1347	1347	1347	0
219	20231213	165300	45959715	1347	1347	1347	1347	0
220	20231213	165200	45959715	1347	1347	1347	1347	0
221	20231213	165100	45959715	1347	1347	1347	1347	0
222	20231213	165000	45959715	1347	1347	1347	1347	0
223	20231213	164900	45959715	1347	1347	1347	1347	0
224	20231213	164800	45959715	1347	1347	1347	1347	0
225	20231213	164700	45959715	1347	1347	1347	1347	0
226	20231213	164600	45959715	1347	1347	1347	1347	0
227	20231213	164500	45959715	1347	1347	1347	1347	0
228	20231213	164400	45959715	1347	1347	1347	1347	0
229	20231213	164300	45959715	1347	1347	1347	1347	0
230	20231213	164200	45959715	1347	1347	1347	1347	0
231	20231213	164100	45959715	1347	1347	1347	1347	0
232	20231213	164000	45959715	1347	1347	1347	1347	0
233	20231213	163900	45959715	1347	1347	1347	1347	0
234	20231213	163800	45959715	1347	1347	1347	1347	0
235	20231213	163700	45959715	1347	1347	1347	1347	0
236	20231213	163600	45959715	1347	1347	1347	1347	0
237	20231213	163500	45959715	1347	1347	1347	1347	0
238	20231213	163400	45959715	1347	1347	1347	1347	0
239	20231213	163300	45959715	1347	1347	1347	1347	0
240	20231213	163200	45959715	1347	1347	1347	1347	0
241	20231213	163100	45959715	1347	1347	1347	1347	0
242	20231213	163000	45959715	1347	1347	1347	1347	1270
243	20231213	162900	45959715	1347	1347	1347	1347	0
244	20231213	162800	45959715	1347	1347	1347	1347	0
245	20231213	162700	45959715	1347	1347	1347	1347	0
246	20231213	162600	45959715	1347	1347	1347	1347	0
247	20231213	162500	45959715	1347	1347	1347	1347	0
248	20231213	162400	45959715	1347	1347	1347	1347	0
249	20231213	162300	45959715	1347	1347	1347	1347	0
250	20231213	162200	45959715	1347	1347	1347	1347	0
251	20231213	162100	45959715	1347	1347	1347	1347	0
252	20231213	162000	45959715	1347	1347	1347	1347	0
253	20231213	161900	45959715	1347	1347	1347	1347	0
254	20231213	161800	45959715	1347	1347	1347	1347	0
255	20231213	161700	45959715	1347	1347	1347	1347	0
256	20231213	161600	45959715	1347	1347	1347	1347	0
257	20231213	161500	45959715	1347	1347	1347	1347	0
258	20231213	161400	45959715	1347	1347	1347	1347	0
259	20231213	161300	45959715	1347	1347	1347	1347	0
260	20231213	161200	45959715	1347	1347	1347	1347	0
261	20231213	161100	45959715	1347	1347	1347	1347	0
262	20231213	161000	45959715	1347	1347	1347	1347	0
263	20231213	160900	45959715	1347	1347	1347	1347	0
264	20231213	160800	45959715	1347	1347	1347	1347	0
265	20231213	160700	45959715	1347	1347	1347	1347	0
266	20231213	160600	45959715	1347	1347	1347	1347	0
267	20231213	160500	45959715	1347	1347	1347	1347	0
268	20231213	160400	45959715	1347	1347	1347	1347	0
269	20231213	160300	45959715	1347	1347	1347	1347	0
270	20231213	160200	45959715	1347	1347	1347	1347	0
271	20231213	160100	45959715	1347	1347	1347	1347	0
272	20231213	160000	45959715	1347	1347	1347	1347	1270
273	20231213	155900	45959715	1347	1347	1347	1347	0
274	20231213	155800	45959715	1347	1347	1347	1347	0
275	20231213	155700	45959715	1347	1347	1347	1347	0
276	20231213	155600	45959715	1347	1347	1347	1347	0
277	20231213	155500	45959715	1347	1347	1347	1347	0
278	20231213	155400	45959715	1347	1347	1347	1347	0
279	20231213	155300	45959715	1347	1347	1347	1347	0
280	20231213	155200	45959715	1347	1347	1347	1347	0
281	20231213	155100	45959715	1347	1347	1347	1347	0
282	20231213	155000	45959715	1347	1347	1347	1347	0
283	20231213	154900	45959715	1347	1347	1347	1347	0
284	20231213	154800	45959715	1347	1347	1347	1347	0
285	20231213	154700	45959715	1347	1347	1347	1347	0
286	20231213	154600	45959715	1347	1347	1347	1347	0
287	20231213	154500	45959715	1347	1347	1347	1347	0
288	20231213	154400	45959715	1347	1347	1347	1347	0
289	20231213	154300	45959715	1347	1347	1347	1347	0
290	20231213	154200	45959715	1347	1347	1347	1347	0
291	20231213	154100	45959715	1347	1347	1347	1347	0
292	20231213	154000	45959715	1347	1347	1347	1347	0
293	20231213	153900	45959715	1347	1347	1347	1347	0
294	20231213	153800	45959715	1347	1347	1347	1347	0
295	20231213	153700	45959715	1347	1347	1347	1347	0
296	20231213	153600	45959715	1347	1347	1347	1347	0
297	20231213	153500	45959715	1347	1347	1347	1347	0
298	20231213	153400	45959715	1347	1347	1347	1347	0
299	20231213	153300	45959715	1347	1347	1347	1347	0
300	20231213	153200	45959715	1347	1347	1347	1347	0
301	20231213	153100	45959715	1347	1347	1347	1347	0
302	20231213	153000	45959715	1347	1347	1347	1347	2540
303	20231213	152900	44249025	1347	1347	1347	1347	0
304	20231213	152800	44249025	1347	1347	1347	1347	0
305	20231213	152700	44249025	1347	1347	1347	1347	0
306	20231213	152600	44249025	1347	1347	1347	1347	0
307	20231213	152500	44249025	1347	1347	1347	1347	0
308	20231213	152400	44249025	1347	1347	1347	1347	0
309	20231213	152300	44249025	1347	1347	1347	1347	0
310	20231213	152200	44249025	1347	1347	1347	1347	0
311	20231213	152100	44249025	1347	1347	1347	1347	0
312	20231213	152000	44249025	1347	1347	1347	1347	0
313	20231213	151900	44249025	1347	1347	1347	1346	573
314	20231213	151800	43477197	1348	1346	1348	1346	359
315	20231213	151700	42993267	1348	1348	1348	1348	0
316	20231213	151600	42993267	1348	1342	1348	1342	500
317	20231213	151500	42320516	1342	1335	1342	1333	4003
318	20231213	151400	36971672	1335	1335	1338	1335	2018
319	20231213	151300	34277600	1338	1336	1338	1336	271
320	20231213	151200	33915274	1337	1337	1337	1337	0
321	20231213	151100	33915274	1337	1337	1337	1336	11
322	20231213	151000	33900575	1337	1336	1337	1336	225
323	20231213	150900	33599752	1337	1337	1337	1337	0
324	20231213	150800	33599752	1337	1337	1337	1337	0
325	20231213	150700	33599752	1337	1337	1337	1337	0
326	20231213	150600	33599752	1337	1331	1337	1331	80
327	20231213	150500	33493256	1337	1337	1337	1337	0
328	20231213	150400	33493256	1337	1337	1337	1337	0
329	20231213	150300	33493256	1337	1337	1337	1337	0
330	20231213	150200	33493256	1337	1337	1337	1337	3
331	20231213	150100	33489245	1337	1337	1337	1337	0
332	20231213	150000	33489245	1337	1337	1337	1337	0
333	20231213	145900	33489245	1337	1337	1337	1337	0
334	20231213	145800	33489245	1337	1337	1337	1337	0
335	20231213	145700	33489245	1337	1337	1337	1337	0
336	20231213	145600	33489245	1337	1336	1337	1336	8
337	20231213	145500	33478550	1337	1337	1337	1337	0
338	20231213	145400	33478550	1337	1337	1337	1337	0
339	20231213	145300	33478550	1337	1337	1337	1337	0
340	20231213	145200	33478550	1337	1337	1337	1337	0
341	20231213	145100	33478550	1337	1337	1337	1337	0
342	20231213	145000	33478550	1337	1337	1337	1337	0
343	20231213	144900	33478550	1337	1337	1337	1337	0
344	20231213	144800	33478550	1337	1336	1337	1336	2
345	20231213	144700	33475877	1337	1336	1337	1336	29
346	20231213	144600	33437131	1331	1333	1337	1331	717
347	20231213	144500	32481506	1337	1333	1337	1333	35
348	20231213	144400	32434745	1333	1333	1337	1333	430
349	20231213	144300	31861530	1333	1333	1333	1333	178
350	20231213	144200	31624256	1337	1337	1337	1337	10
351	20231213	144100	31610886	1333	1333	1333	1333	10
352	20231213	144000	31597556	1337	1337	1337	1337	0
353	20231213	143900	31597556	1337	1336	1337	1336	2
354	20231213	143800	31594883	1337	1337	1337	1337	0
355	20231213	143700	31594883	1337	1336	1337	1336	10
356	20231213	143600	31581517	1337	1337	1337	1337	89
357	20231213	143500	31462524	1337	1336	1337	1336	4
358	20231213	143400	31457179	1336	1333	1337	1333	30
359	20231213	143300	31417154	1336	1336	1336	1336	5
360	20231213	143200	31410474	1337	1337	1337	1336	206
361	20231213	143100	31135057	1338	1338	1338	1338	0
362	20231213	143000	31135057	1338	1338	1338	1338	0
363	20231213	142900	31135057	1338	1338	1338	1338	0
364	20231213	142800	31135057	1338	1338	1338	1338	0
365	20231213	142700	31135057	1338	1338	1338	1338	0
366	20231213	142600	31135057	1338	1338	1338	1338	0
367	20231213	142500	31135057	1338	1338	1338	1338	0
368	20231213	142400	31135057	1338	1338	1338	1338	0
369	20231213	142300	31135057	1338	1338	1338	1338	0
370	20231213	142200	31135057	1338	1338	1338	1338	0
371	20231213	142100	31135057	1338	1338	1338	1338	0
372	20231213	142000	31135057	1338	1338	1338	1338	0
373	20231213	141900	31135057	1338	1338	1338	1338	0
374	20231213	141800	31135057	1338	1338	1338	1338	0
375	20231213	141700	31135057	1338	1338	1338	1338	130
376	20231213	141600	30961117	1338	1338	1338	1338	10
377	20231213	141500	30947737	1338	1338	1338	1338	112
378	20231213	141400	30797881	1338	1338	1338	1338	0
379	20231213	141300	30797881	1338	1338	1338	1338	7
380	20231213	141200	30788515	1336	1336	1336	1336	0
381	20231213	141100	30788515	1336	1333	1336	1333	305
382	20231213	141000	30381935	1335	1335	1335	1335	167
383	20231213	140900	30158990	1338	1338	1338	1338	0
384	20231213	140800	30158990	1338	1338	1338	1338	0
385	20231213	140700	30158990	1338	1338	1338	1338	0
386	20231213	140600	30158990	1338	1338	1338	1338	0
387	20231213	140500	30158990	1338	1338	1338	1338	0
388	20231213	140400	30158990	1338	1338	1338	1338	0
389	20231213	140300	30158990	1338	1338	1338	1338	0
390	20231213	140200	30158990	1338	1338	1338	1338	0
391	20231213	140100	30158990	1338	1338	1338	1338	0
392	20231213	140000	30158990	1338	1338	1338	1338	0
393	20231213	135900	30158990	1338	1338	1338	1338	120
394	20231213	135800	29998430	1338	1336	1338	1336	101
395	20231213	135700	29863492	1338	1338	1338	1338	1
396	20231213	135600	29862154	1336	1336	1336	1336	0
397	20231213	135500	29862154	1336	1336	1336	1336	10
398	20231213	135400	29848794	1338	1338	1338	1338	0
399	20231213	135300	29848794	1338	1338	1338	1338	0
400	20231213	135200	29848794	1338	1338	1338	1338	0
401	20231213	135100	29848794	1338	1338	1338	1338	0
402	20231213	135000	29848794	1338	1338	1338	1338	0
403	20231213	134900	29848794	1338	1338	1338	1338	37
404	20231213	134800	29799288	1338	1338	1338	1338	0
405	20231213	134700	29799288	1338	1336	1338	1335	131
406	20231213	134600	29624391	1338	1338	1338	1338	4
407	20231213	134500	29619039	1338	1338	1338	1338	0
408	20231213	134400	29619039	1338	1338	1338	1338	0
409	20231213	134300	29619039	1338	1338	1338	1338	0
410	20231213	134200	29619039	1338	1338	1338	1338	0
411	20231213	134100	29619039	1338	1338	1338	1338	0
412	20231213	134000	29619039	1338	1338	1338	1338	80
413	20231213	133900	29511999	1342	1342	1342	1342	0
414	20231213	133800	29511999	1342	1342	1342	1342	0
415	20231213	133700	29511999	1342	1342	1342	1342	1
416	20231213	133600	29510657	1342	1342	1342	1342	0
417	20231213	133500	29510657	1342	1342	1342	1342	0
418	20231213	133400	29510657	1342	1342	1342	1342	0
419	20231213	133300	29510657	1342	1342	1342	1342	0
420	20231213	133200	29510657	1342	1342	1342	1342	0
421	20231213	133100	29510657	1342	1342	1342	1342	0
422	20231213	133000	29510657	1342	1342	1342	1342	0
423	20231213	132900	29510657	1342	1342	1342	1342	272
424	20231213	132800	29145633	1342	1342	1342	1342	200
425	20231213	132700	28877233	1342	1342	1342	1342	2
426	20231213	132600	28874549	1336	1341	1342	1336	301
427	20231213	132500	28470712	1341	1341	1341	1341	0
428	20231213	132400	28470712	1341	1341	1341	1341	0
429	20231213	132300	28470712	1341	1336	1341	1336	12
430	20231213	132200	28454670	1342	1342	1342	1342	0
431	20231213	132100	28454670	1342	1342	1342	1342	0
432	20231213	132000	28454670	1342	1342	1342	1342	0
433	20231213	131900	28454670	1342	1342	1342	1342	0
434	20231213	131800	28454670	1342	1342	1342	1342	0
435	20231213	131700	28454670	1342	1342	1342	1342	0
436	20231213	131600	28454670	1342	1342	1342	1342	0
437	20231213	131500	28454670	1342	1342	1342	1342	2
438	20231213	131400	28451986	1342	1342	1342	1342	0
439	20231213	131300	28451986	1342	1341	1342	1341	32
440	20231213	131200	28409071	1342	1342	1342	1342	0
441	20231213	131100	28409071	1342	1342	1342	1342	0
442	20231213	131000	28409071	1342	1341	1342	1341	2
443	20231213	130900	28406388	1335	1335	1335	1335	5
444	20231213	130800	28399713	1342	1340	1342	1333	39
445	20231213	130700	28347464	1333	1333	1333	1333	79
446	20231213	130600	28242157	1333	1333	1333	1333	20
447	20231213	130500	28215497	1333	1333	1333	1333	0
448	20231213	130400	28215497	1333	1333	1333	1333	0
449	20231213	130300	28215497	1333	1333	1333	1333	10
450	20231213	130200	28202167	1333	1330	1333	1330	203
451	20231213	130100	27932168	1333	1333	1333	1333	0
452	20231213	130000	27932168	1333	1333	1333	1333	0
453	20231213	125900	27932168	1333	1333	1333	1333	5
454	20231213	125800	27925503	1326	1326	1326	1326	0
455	20231213	125700	27925503	1326	1326	1326	1326	5
456	20231213	125600	27918873	1333	1333	1333	1333	0
457	20231213	125500	27918873	1333	1333	1333	1333	2
458	20231213	125400	27916207	1333	1333	1333	1333	0
459	20231213	125300	27916207	1333	1333	1333	1333	1
460	20231213	125200	27914874	1333	1333	1333	1333	0
461	20231213	125100	27914874	1333	1332	1333	1332	290
462	20231213	125000	27528439	1332	1332	1332	1332	0
463	20231213	124900	27528439	1332	1332	1332	1332	0
464	20231213	124800	27528439	1332	1331	1332	1331	7
465	20231213	124700	27519121	1332	1332	1332	1332	0
466	20231213	124600	27519121	1332	1330	1332	1330	2041
467	20231213	124500	24800863	1330	1329	1330	1329	11
468	20231213	124400	24786243	1320	1321	1321	1320	178
469	20231213	124300	24551273	1330	1330	1330	1330	0
470	20231213	124200	24551273	1330	1330	1330	1330	2
471	20231213	124100	24548613	1330	1330	1330	1330	0
472	20231213	124000	24548613	1330	1329	1330	1329	12
473	20231213	123900	24532664	1320	1321	1321	1320	880
474	20231213	123800	23371053	1330	1330	1330	1330	0
475	20231213	123700	23371053	1330	1330	1330	1330	5
476	20231213	123600	23364403	1330	1330	1330	1330	100
477	20231213	123500	23231403	1330	1330	1330	1330	0
478	20231213	123400	23231403	1330	1330	1330	1330	0
479	20231213	123300	23231403	1330	1330	1330	1330	0
480	20231213	123200	23231403	1330	1330	1330	1330	0
481	20231213	123100	23231403	1330	1330	1330	1330	0
482	20231213	123000	23231403	1330	1330	1330	1330	323
483	20231213	122900	22801813	1330	1327	1330	1327	16
484	20231213	122800	22780578	1332	1332	1332	1332	0
485	20231213	122700	22780578	1332	1332	1332	1332	0
486	20231213	122600	22780578	1332	1327	1332	1327	2
487	20231213	122500	22777919	1332	1332	1332	1332	10
488	20231213	122400	22764599	1333	1333	1333	1333	0
489	20231213	122300	22764599	1333	1323	1333	1323	1310
490	20231213	122200	21027360	1319	1319	1319	1319	51
491	20231213	122100	20960091	1324	1324	1324	1324	0
492	20231213	122000	20960091	1324	1324	1324	1324	0
493	20231213	121900	20960091	1324	1324	1324	1324	0
494	20231213	121800	20960091	1324	1319	1324	1319	151
495	20231213	121700	20760913	1324	1324	1324	1324	0
496	20231213	121600	20760913	1324	1324	1324	1324	0
497	20231213	121500	20760913	1324	1324	1324	1324	0
498	20231213	121400	20760913	1324	1323	1324	1323	13
499	20231213	121300	20743713	1323	1323	1323	1323	1
500	20231213	121200	20742390	1324	1324	1324	1324	0
501	20231213	121100	20742390	1324	1324	1324	1324	0
502	20231213	121000	20742390	1324	1324	1324	1324	0
503	20231213	120900	20742390	1324	1324	1324	1324	0
504	20231213	120800	20742390	1324	1324	1324	1324	0
505	20231213	120700	20742390	1324	1324	1324	1324	0
506	20231213	120600	20742390	1324	1324	1324	1324	0
507	20231213	120500	20742390	1324	1324	1324	1324	0
508	20231213	120400	20742390	1324	1324	1324	1324	0
509	20231213	120300	20742390	1324	1324	1324	1324	0
510	20231213	120200	20742390	1324	1324	1324	1324	0
511	20231213	120100	20742390	1324	1324	1324	1324	2
512	20231213	120000	20739742	1313	1310	1325	1297	4923
513	20231213	115900	14340233	1327	1327	1327	1327	0
514	20231213	115800	14340233	1327	1327	1327	1327	0
515	20231213	115700	14340233	1327	1327	1327	1327	0
516	20231213	115600	14340233	1327	1327	1327	1327	0
517	20231213	115500	14340233	1327	1327	1327	1327	0
518	20231213	115400	14340233	1327	1327	1327	1327	0
519	20231213	115300	14340233	1327	1327	1327	1327	0
520	20231213	115200	14340233	1327	1327	1327	1327	0
521	20231213	115100	14340233	1327	1327	1327	1327	0
522	20231213	115000	14340233	1327	1327	1327	1327	0
523	20231213	114900	14340233	1327	1327	1327	1327	5
524	20231213	114800	14333598	1329	1329	1329	1329	0
525	20231213	114700	14333598	1329	1329	1329	1329	0
526	20231213	114600	14333598	1329	1329	1329	1329	0
527	20231213	114500	14333598	1329	1329	1329	1329	0
528	20231213	114400	14333598	1329	1329	1329	1329	0
529	20231213	114300	14333598	1329	1329	1329	1329	0
530	20231213	114200	14333598	1329	1329	1329	1329	0
531	20231213	114100	14333598	1329	1329	1329	1329	0
532	20231213	114000	14333598	1329	1329	1329	1329	0
533	20231213	113900	14333598	1329	1328	1329	1328	5
534	20231213	113800	14326955	1329	1329	1329	1329	2
535	20231213	113700	14324297	1330	1328	1330	1328	30
536	20231213	113600	14284428	1321	1321	1321	1321	21
537	20231213	113500	14256687	1331	1331	1331	1331	0
538	20231213	113400	14256687	1331	1331	1331	1331	0
539	20231213	113300	14256687	1331	1331	1331	1331	0
540	20231213	113200	14256687	1331	1331	1331	1331	0
541	20231213	113100	14256687	1331	1331	1331	1331	0
542	20231213	113000	14256687	1331	1331	1331	1331	0
543	20231213	112900	14256687	1331	1331	1331	1331	0
544	20231213	112800	14256687	1331	1331	1331	1331	0
545	20231213	112700	14256687	1331	1331	1331	1331	0
546	20231213	112600	14256687	1331	1330	1331	1330	12
547	20231213	112500	14240726	1321	1321	1321	1321	30
548	20231213	112400	14201096	1332	1332	1332	1332	265
549	20231213	112300	13848116	1332	1322	1332	1322	205
550	20231213	112200	13577056	1329	1329	1329	1329	0
551	20231213	112100	13577056	1329	1329	1329	1329	1
552	20231213	112000	13575727	1321	1321	1321	1321	0
553	20231213	111900	13575727	1321	1321	1321	1321	0
554	20231213	111800	13575727	1321	1321	1321	1321	0
555	20231213	111700	13575727	1321	1320	1321	1320	557
556	20231213	111600	12839933	1321	1321	1321	1321	0
557	20231213	111500	12839933	1321	1311	1321	1301	423
558	20231213	111400	12288828	1319	1319	1319	1319	0
559	20231213	111300	12288828	1319	1319	1319	1319	0
560	20231213	111200	12288828	1319	1319	1319	1319	1
561	20231213	111100	12287509	1321	1321	1321	1321	32
562	20231213	111000	12245237	1324	1324	1324	1324	0
563	20231213	110900	12245237	1324	1324	1324	1324	0
564	20231213	110800	12245237	1324	1324	1324	1324	0
565	20231213	110700	12245237	1324	1315	1324	1315	46
566	20231213	110600	12184720	1324	1324	1324	1324	0
567	20231213	110500	12184720	1324	1324	1324	1324	0
568	20231213	110400	12184720	1324	1324	1324	1324	4
569	20231213	110300	12179424	1325	1325	1325	1325	0
570	20231213	110200	12179424	1325	1325	1325	1325	0
571	20231213	110100	12179424	1325	1315	1325	1315	30
572	20231213	110000	12139883	1315	1317	1317	1315	300
573	20231213	105900	11745361	1326	1326	1326	1326	0
574	20231213	105800	11745361	1326	1326	1326	1326	0
575	20231213	105700	11745361	1326	1326	1326	1326	0
576	20231213	105600	11745361	1326	1326	1326	1326	0
577	20231213	105500	11745361	1326	1326	1326	1326	0
578	20231213	105400	11745361	1326	1326	1326	1326	0
579	20231213	105300	11745361	1326	1326	1326	1326	0
580	20231213	105200	11745361	1326	1326	1326	1326	0
581	20231213	105100	11745361	1326	1326	1326	1326	0
582	20231213	105000	11745361	1326	1326	1326	1326	0
583	20231213	104900	11745361	1326	1326	1326	1326	0
584	20231213	104800	11745361	1326	1326	1326	1326	0
585	20231213	104700	11745361	1326	1326	1326	1326	0
586	20231213	104600	11745361	1326	1326	1326	1326	0
587	20231213	104500	11745361	1326	1326	1326	1326	10
588	20231213	104400	11732101	1331	1331	1331	1331	0
589	20231213	104300	11732101	1331	1331	1331	1331	0
590	20231213	104200	11732101	1331	1331	1331	1331	0
591	20231213	104100	11732101	1331	1331	1331	1331	0
592	20231213	104000	11732101	1331	1331	1331	1331	0
593	20231213	103900	11732101	1331	1331	1331	1331	0
594	20231213	103800	11732101	1331	1331	1331	1331	0
595	20231213	103700	11732101	1331	1331	1331	1331	0
596	20231213	103600	11732101	1331	1331	1331	1331	0
597	20231213	103500	11732101	1331	1331	1331	1331	0
598	20231213	103400	11732101	1331	1331	1331	1331	0
599	20231213	103300	11732101	1331	1331	1331	1331	0
600	20231213	103200	11732101	1331	1331	1331	1331	0
601	20231213	103100	11732101	1331	1331	1331	1331	0
602	20231213	103000	11732101	1331	1327	1331	1327	564
603	20231213	102900	10981577	1331	1331	1331	1331	0
604	20231213	102800	10981577	1331	1331	1331	1331	0
605	20231213	102700	10981577	1331	1331	1331	1331	0
606	20231213	102600	10981577	1331	1331	1331	1331	0
607	20231213	102500	10981577	1331	1331	1331	1331	0
608	20231213	102400	10981577	1331	1331	1331	1331	0
609	20231213	102300	10981577	1331	1331	1331	1331	0
610	20231213	102200	10981577	1331	1330	1331	1330	10
611	20231213	102100	10968271	1333	1333	1333	1333	0
612	20231213	102000	10968271	1333	1333	1333	1333	0
613	20231213	101900	10968271	1333	1333	1333	1333	0
614	20231213	101800	10968271	1333	1317	1333	1317	2
615	20231213	101700	10965621	1328	1328	1328	1328	0
616	20231213	101600	10965621	1328	1327	1328	1327	11
617	20231213	101500	10951014	1318	1334	1348	1318	422
618	20231213	101400	10383168	1350	1350	1350	1350	0
619	20231213	101300	10383168	1350	1350	1350	1350	0
620	20231213	101200	10383168	1350	1350	1350	1350	0
621	20231213	101100	10383168	1350	1350	1350	1350	0
622	20231213	101000	10383168	1350	1350	1350	1350	0
623	20231213	100900	10383168	1350	1350	1350	1350	0
624	20231213	100800	10383168	1350	1332	1350	1332	300
625	20231213	100700	9979867	1347	1347	1347	1347	0
626	20231213	100600	9979867	1347	1327	1347	1317	626
627	20231213	100500	9142367	1311	1311	1311	1311	0
628	20231213	100400	9142367	1311	1311	1311	1311	0
629	20231213	100300	9142367	1311	1311	1311	1311	1
630	20231213	100200	9141056	1311	1311	1311	1311	0
631	20231213	100100	9141056	1311	1311	1311	1311	0
632	20231213	100000	9141056	1311	1311	1311	1311	0
633	20231213	095900	9141056	1311	1311	1311	1311	0
634	20231213	095800	9141056	1311	1311	1311	1311	0
635	20231213	095700	9141056	1311	1311	1311	1311	11
636	20231213	095600	9126635	1311	1311	1311	1311	11
637	20231213	095500	9112214	1311	1310	1311	1310	302
638	20231213	095400	8716317	1307	1307	1307	1307	0
639	20231213	095300	8716317	1307	1307	1307	1307	0
640	20231213	095200	8716317	1307	1307	1307	1307	0
641	20231213	095100	8716317	1307	1307	1307	1307	0
642	20231213	095000	8716317	1307	1307	1307	1307	0
643	20231213	094900	8716317	1307	1307	1307	1307	0
644	20231213	094800	8716317	1307	1307	1307	1307	0
645	20231213	094700	8716317	1307	1307	1307	1307	0
646	20231213	094600	8716317	1307	1307	1307	1307	0
647	20231213	094500	8716317	1307	1307	1307	1307	0
648	20231213	094400	8716317	1307	1307	1307	1307	2
649	20231213	094300	8713703	1308	1308	1308	1308	7
650	20231213	094200	8704547	1310	1308	1310	1308	68
651	20231213	094100	8615473	1310	1310	1310	1310	0
652	20231213	094000	8615473	1310	1309	1310	1309	180
653	20231213	093900	8379748	1310	1306	1310	1306	1011
654	20231213	093800	7055370	1304	1304	1304	1304	8
655	20231213	093700	7044938	1297	1298	1298	1297	50
656	20231213	093600	6980082	1300	1300	1300	1300	0
657	20231213	093500	6980082	1300	1300	1300	1300	0
658	20231213	093400	6980082	1300	1300	1300	1299	1874
659	20231213	093300	4543891	1309	1309	1309	1309	0
660	20231213	093200	4543891	1309	1306	1309	1300	230
661	20231213	093100	4244664	1308	1308	1308	1308	0
662	20231213	093000	4244664	1308	1308	1308	1308	2
663	20231213	092900	4242048	1309	1309	1309	1309	0
664	20231213	092800	4242048	1309	1309	1309	1309	0
665	20231213	092700	4242048	1309	1309	1309	1309	0
666	20231213	092600	4242048	1309	1309	1309	1309	0
667	20231213	092500	4242048	1309	1309	1309	1309	0
668	20231213	092400	4242048	1309	1309	1309	1309	0
669	20231213	092300	4242048	1309	1309	1309	1309	0
670	20231213	092200	4242048	1309	1309	1309	1309	0
671	20231213	092100	4242048	1309	1309	1309	1309	0
672	20231213	092000	4242048	1309	1309	1309	1309	1
673	20231213	091900	4240739	1308	1308	1308	1308	0
674	20231213	091800	4240739	1308	1308	1308	1308	2
675	20231213	091700	4238123	1310	1310	1310	1310	0
676	20231213	091600	4238123	1310	1309	1310	1309	201
677	20231213	091500	3975012	1309	1309	1309	1309	38
678	20231213	091400	3925270	1309	1309	1309	1309	38
679	20231213	091300	3875528	1310	1309	1310	1309	1140
680	20231213	091200	2382249	1308	1310	1310	1308	312
681	20231213	091100	1973722	1310	1312	1312	1310	369
682	20231213	091000	1489856	1312	1314	1314	1312	232
683	20231213	090900	1185155	1314	1314	1314	1314	0
684	20231213	090800	1185155	1314	1314	1314	1314	6
685	20231213	090700	1177271	1322	1322	1322	1322	0
686	20231213	090600	1177271	1322	1314	1322	1314	52
687	20231213	090500	1108935	1314	1314	1314	1314	24
688	20231213	090400	1077399	1326	1326	1326	1326	0
689	20231213	090300	1077399	1326	1322	1326	1322	61
690	20231213	090200	996659	1317	1328	1328	1317	192
691	20231213	090100	743754	1328	1314	1328	1314	122
692	20231213	090000	582362	1314	1315	1317	1314	443