KissMeData/223310/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204000	42138061	1750	1750	1750	1750	479
3	20231212	203900	42138061	1750	1750	1750	1750	0
4	20231212	203800	42138061	1750	1750	1750	1750	0
5	20231212	203700	42138061	1750	1750	1750	1750	0
6	20231212	203600	42138061	1750	1750	1750	1750	0
7	20231212	203500	42138061	1750	1750	1750	1750	0
8	20231212	203400	42138061	1750	1750	1750	1750	0
9	20231212	203300	42138061	1750	1750	1750	1750	0
10	20231212	203200	42138061	1750	1750	1750	1750	0
11	20231212	203100	42138061	1750	1750	1750	1750	0
12	20231212	203000	42138061	1750	1750	1750	1750	0
13	20231212	202900	42138061	1750	1750	1750	1750	0
14	20231212	202800	42138061	1750	1750	1750	1750	0
15	20231212	202700	42138061	1750	1750	1750	1750	0
16	20231212	202600	42138061	1750	1750	1750	1750	0
17	20231212	202500	42138061	1750	1750	1750	1750	0
18	20231212	202400	42138061	1750	1750	1750	1750	0
19	20231212	202300	42138061	1750	1750	1750	1750	0
20	20231212	202200	42138061	1750	1750	1750	1750	0
21	20231212	202100	42138061	1750	1750	1750	1750	0
22	20231212	202000	42138061	1750	1750	1750	1750	0
23	20231212	201900	42138061	1750	1750	1750	1750	0
24	20231212	201800	42138061	1750	1750	1750	1750	0
25	20231212	201700	42138061	1750	1750	1750	1750	0
26	20231212	201600	42138061	1750	1750	1750	1750	0
27	20231212	201500	42138061	1750	1750	1750	1750	0
28	20231212	201400	42138061	1750	1750	1750	1750	0
29	20231212	201300	42138061	1750	1750	1750	1750	0
30	20231212	201200	42138061	1750	1750	1750	1750	0
31	20231212	201100	42138061	1750	1750	1750	1750	0
32	20231212	201000	42138061	1750	1750	1750	1750	479
33	20231212	200900	42138061	1750	1750	1750	1750	0
34	20231212	200800	42138061	1750	1750	1750	1750	0
35	20231212	200700	42138061	1750	1750	1750	1750	0
36	20231212	200600	42138061	1750	1750	1750	1750	0
37	20231212	200500	42138061	1750	1750	1750	1750	0
38	20231212	200400	42138061	1750	1750	1750	1750	0
39	20231212	200300	42138061	1750	1750	1750	1750	0
40	20231212	200200	42138061	1750	1750	1750	1750	0
41	20231212	200100	42138061	1750	1750	1750	1750	0
42	20231212	200000	42138061	1750	1750	1750	1750	0
43	20231212	195900	42138061	1750	1750	1750	1750	0
44	20231212	195800	42138061	1750	1750	1750	1750	0
45	20231212	195700	42138061	1750	1750	1750	1750	0
46	20231212	195600	42138061	1750	1750	1750	1750	0
47	20231212	195500	42138061	1750	1750	1750	1750	0
48	20231212	195400	42138061	1750	1750	1750	1750	0
49	20231212	195300	42138061	1750	1750	1750	1750	0
50	20231212	195200	42138061	1750	1750	1750	1750	0
51	20231212	195100	42138061	1750	1750	1750	1750	0
52	20231212	195000	42138061	1750	1750	1750	1750	0
53	20231212	194900	42138061	1750	1750	1750	1750	0
54	20231212	194800	42138061	1750	1750	1750	1750	0
55	20231212	194700	42138061	1750	1750	1750	1750	0
56	20231212	194600	42138061	1750	1750	1750	1750	0
57	20231212	194500	42138061	1750	1750	1750	1750	0
58	20231212	194400	42138061	1750	1750	1750	1750	0
59	20231212	194300	42138061	1750	1750	1750	1750	0
60	20231212	194200	42138061	1750	1750	1750	1750	0
61	20231212	194100	42138061	1750	1750	1750	1750	0
62	20231212	194000	42138061	1750	1750	1750	1750	479
63	20231212	193900	42138061	1750	1750	1750	1750	0
64	20231212	193800	42138061	1750	1750	1750	1750	0
65	20231212	193700	42138061	1750	1750	1750	1750	0
66	20231212	193600	42138061	1750	1750	1750	1750	0
67	20231212	193500	42138061	1750	1750	1750	1750	0
68	20231212	193400	42138061	1750	1750	1750	1750	0
69	20231212	193300	42138061	1750	1750	1750	1750	0
70	20231212	193200	42138061	1750	1750	1750	1750	0
71	20231212	193100	42138061	1750	1750	1750	1750	0
72	20231212	193000	42138061	1750	1750	1750	1750	0
73	20231212	192900	42138061	1750	1750	1750	1750	0
74	20231212	192800	42138061	1750	1750	1750	1750	0
75	20231212	192700	42138061	1750	1750	1750	1750	0
76	20231212	192600	42138061	1750	1750	1750	1750	0
77	20231212	192500	42138061	1750	1750	1750	1750	0
78	20231212	192400	42138061	1750	1750	1750	1750	0
79	20231212	192300	42138061	1750	1750	1750	1750	0
80	20231212	192200	42138061	1750	1750	1750	1750	0
81	20231212	192100	42138061	1750	1750	1750	1750	0
82	20231212	192000	42138061	1750	1750	1750	1750	0
83	20231212	191900	42138061	1750	1750	1750	1750	0
84	20231212	191800	42138061	1750	1750	1750	1750	0
85	20231212	191700	42138061	1750	1750	1750	1750	0
86	20231212	191600	42138061	1750	1750	1750	1750	0
87	20231212	191500	42138061	1750	1750	1750	1750	0
88	20231212	191400	42138061	1750	1750	1750	1750	0
89	20231212	191300	42138061	1750	1750	1750	1750	0
90	20231212	191200	42138061	1750	1750	1750	1750	0
91	20231212	191100	42138061	1750	1750	1750	1750	0
92	20231212	191000	42138061	1750	1750	1750	1750	479
93	20231212	190900	42138061	1750	1750	1750	1750	0
94	20231212	190800	42138061	1750	1750	1750	1750	0
95	20231212	190700	42138061	1750	1750	1750	1750	0
96	20231212	190600	42138061	1750	1750	1750	1750	0
97	20231212	190500	42138061	1750	1750	1750	1750	0
98	20231212	190400	42138061	1750	1750	1750	1750	0
99	20231212	190300	42138061	1750	1750	1750	1750	0
100	20231212	190200	42138061	1750	1750	1750	1750	0
101	20231212	190100	42138061	1750	1750	1750	1750	0
102	20231212	190000	42138061	1750	1750	1750	1750	0
103	20231212	185900	42138061	1750	1750	1750	1750	0
104	20231212	185800	42138061	1750	1750	1750	1750	0
105	20231212	185700	42138061	1750	1750	1750	1750	0
106	20231212	185600	42138061	1750	1750	1750	1750	0
107	20231212	185500	42138061	1750	1750	1750	1750	0
108	20231212	185400	42138061	1750	1750	1750	1750	0
109	20231212	185300	42138061	1750	1750	1750	1750	0
110	20231212	185200	42138061	1750	1750	1750	1750	0
111	20231212	185100	42138061	1750	1750	1750	1750	0
112	20231212	185000	42138061	1750	1750	1750	1750	0
113	20231212	184900	42138061	1750	1750	1750	1750	0
114	20231212	184800	42138061	1750	1750	1750	1750	0
115	20231212	184700	42138061	1750	1750	1750	1750	0
116	20231212	184600	42138061	1750	1750	1750	1750	0
117	20231212	184500	42138061	1750	1750	1750	1750	0
118	20231212	184400	42138061	1750	1750	1750	1750	0
119	20231212	184300	42138061	1750	1750	1750	1750	0
120	20231212	184200	42138061	1750	1750	1750	1750	0
121	20231212	184100	42138061	1750	1750	1750	1750	0
122	20231212	184000	42138061	1750	1750	1750	1750	479
123	20231212	183900	42138061	1750	1750	1750	1750	0
124	20231212	183800	42138061	1750	1750	1750	1750	0
125	20231212	183700	42138061	1750	1750	1750	1750	0
126	20231212	183600	42138061	1750	1750	1750	1750	0
127	20231212	183500	42138061	1750	1750	1750	1750	0
128	20231212	183400	42138061	1750	1750	1750	1750	0
129	20231212	183300	42138061	1750	1750	1750	1750	0
130	20231212	183200	42138061	1750	1750	1750	1750	0
131	20231212	183100	42138061	1750	1750	1750	1750	0
132	20231212	183000	42138061	1750	1750	1750	1750	0
133	20231212	182900	42138061	1750	1750	1750	1750	0
134	20231212	182800	42138061	1750	1750	1750	1750	0
135	20231212	182700	42138061	1750	1750	1750	1750	0
136	20231212	182600	42138061	1750	1750	1750	1750	0
137	20231212	182500	42138061	1750	1750	1750	1750	0
138	20231212	182400	42138061	1750	1750	1750	1750	0
139	20231212	182300	42138061	1750	1750	1750	1750	0
140	20231212	182200	42138061	1750	1750	1750	1750	0
141	20231212	182100	42138061	1750	1750	1750	1750	0
142	20231212	182000	42138061	1750	1750	1750	1750	0
143	20231212	181900	42138061	1750	1750	1750	1750	0
144	20231212	181800	42138061	1750	1750	1750	1750	0
145	20231212	181700	42138061	1750	1750	1750	1750	0
146	20231212	181600	42138061	1750	1750	1750	1750	0
147	20231212	181500	42138061	1750	1750	1750	1750	0
148	20231212	181400	42138061	1750	1750	1750	1750	0
149	20231212	181300	42138061	1750	1750	1750	1750	0
150	20231212	181200	42138061	1750	1750	1750	1750	0
151	20231212	181100	42138061	1750	1750	1750	1750	0
152	20231212	181000	42138061	1750	1750	1750	1750	479
153	20231212	180900	42138061	1750	1750	1750	1750	0
154	20231212	180800	42138061	1750	1750	1750	1750	0
155	20231212	180700	42138061	1750	1750	1750	1750	0
156	20231212	180600	42138061	1750	1750	1750	1750	0
157	20231212	180500	42138061	1750	1750	1750	1750	0
158	20231212	180400	42138061	1750	1750	1750	1750	0
159	20231212	180300	42138061	1750	1750	1750	1750	0
160	20231212	180200	42138061	1750	1750	1750	1750	0
161	20231212	180100	42138061	1750	1750	1750	1750	0
162	20231212	180000	42138061	1750	1750	1750	1750	0
163	20231212	175900	42138061	1750	1750	1750	1750	0
164	20231212	175800	42138061	1750	1750	1750	1750	0
165	20231212	175700	42138061	1750	1750	1750	1750	0
166	20231212	175600	42138061	1750	1750	1750	1750	0
167	20231212	175500	42138061	1750	1750	1750	1750	0
168	20231212	175400	42138061	1750	1750	1750	1750	0
169	20231212	175300	42138061	1750	1750	1750	1750	0
170	20231212	175200	42138061	1750	1750	1750	1750	0
171	20231212	175100	42138061	1750	1750	1750	1750	0
172	20231212	175000	42138061	1750	1750	1750	1750	0
173	20231212	174900	42138061	1750	1750	1750	1750	0
174	20231212	174800	42138061	1750	1750	1750	1750	0
175	20231212	174700	42138061	1750	1750	1750	1750	0
176	20231212	174600	42138061	1750	1750	1750	1750	0
177	20231212	174500	42138061	1750	1750	1750	1750	0
178	20231212	174400	42138061	1750	1750	1750	1750	0
179	20231212	174300	42138061	1750	1750	1750	1750	0
180	20231212	174200	42138061	1750	1750	1750	1750	0
181	20231212	174100	42138061	1750	1750	1750	1750	0
182	20231212	174000	42138061	1750	1750	1750	1750	479
183	20231212	173900	42138061	1750	1750	1750	1750	0
184	20231212	173800	42138061	1750	1750	1750	1750	0
185	20231212	173700	42138061	1750	1750	1750	1750	0
186	20231212	173600	42138061	1750	1750	1750	1750	0
187	20231212	173500	42138061	1750	1750	1750	1750	0
188	20231212	173400	42138061	1750	1750	1750	1750	0
189	20231212	173300	42138061	1750	1750	1750	1750	0
190	20231212	173200	42138061	1750	1750	1750	1750	0
191	20231212	173100	42138061	1750	1750	1750	1750	0
192	20231212	173000	42138061	1750	1750	1750	1750	0
193	20231212	172900	42138061	1750	1750	1750	1750	0
194	20231212	172800	42138061	1750	1750	1750	1750	0
195	20231212	172700	42138061	1750	1750	1750	1750	0
196	20231212	172600	42138061	1750	1750	1750	1750	0
197	20231212	172500	42138061	1750	1750	1750	1750	0
198	20231212	172400	42138061	1750	1750	1750	1750	0
199	20231212	172300	42138061	1750	1750	1750	1750	0
200	20231212	172200	42138061	1750	1750	1750	1750	0
201	20231212	172100	42138061	1750	1750	1750	1750	0
202	20231212	172000	42138061	1750	1750	1750	1750	0
203	20231212	171900	42138061	1750	1750	1750	1750	0
204	20231212	171800	42138061	1750	1750	1750	1750	0
205	20231212	171700	42138061	1750	1750	1750	1750	0
206	20231212	171600	42138061	1750	1750	1750	1750	0
207	20231212	171500	42138061	1750	1750	1750	1750	0
208	20231212	171400	42138061	1750	1750	1750	1750	0
209	20231212	171300	42138061	1750	1750	1750	1750	0
210	20231212	171200	42138061	1750	1750	1750	1750	0
211	20231212	171100	42138061	1750	1750	1750	1750	0
212	20231212	171000	42138061	1750	1750	1750	1750	479
213	20231212	170900	42138061	1750	1750	1750	1750	0
214	20231212	170800	42138061	1750	1750	1750	1750	0
215	20231212	170700	42138061	1750	1750	1750	1750	0
216	20231212	170600	42138061	1750	1750	1750	1750	0
217	20231212	170500	42138061	1750	1750	1750	1750	0
218	20231212	170400	42138061	1750	1750	1750	1750	0
219	20231212	170300	42138061	1750	1750	1750	1750	0
220	20231212	170200	42138061	1750	1750	1750	1750	0
221	20231212	170100	42138061	1750	1750	1750	1750	0
222	20231212	170000	42138061	1750	1750	1750	1750	0
223	20231212	165900	42138061	1750	1750	1750	1750	0
224	20231212	165800	42138061	1750	1750	1750	1750	0
225	20231212	165700	42138061	1750	1750	1750	1750	0
226	20231212	165600	42138061	1750	1750	1750	1750	0
227	20231212	165500	42138061	1750	1750	1750	1750	0
228	20231212	165400	42138061	1750	1750	1750	1750	0
229	20231212	165300	42138061	1750	1750	1750	1750	0
230	20231212	165200	42138061	1750	1750	1750	1750	0
231	20231212	165100	42138061	1750	1750	1750	1750	0
232	20231212	165000	42138061	1750	1750	1750	1750	0
233	20231212	164900	42138061	1750	1750	1750	1750	0
234	20231212	164800	42138061	1750	1750	1750	1750	0
235	20231212	164700	42138061	1750	1750	1750	1750	0
236	20231212	164600	42138061	1750	1750	1750	1750	0
237	20231212	164500	42138061	1750	1750	1750	1750	0
238	20231212	164400	42138061	1750	1750	1750	1750	0
239	20231212	164300	42138061	1750	1750	1750	1750	0
240	20231212	164200	42138061	1750	1750	1750	1750	0
241	20231212	164100	42138061	1750	1750	1750	1750	0
242	20231212	164000	42138061	1750	1750	1750	1750	479
243	20231212	163900	42138061	1750	1750	1750	1750	0
244	20231212	163800	42138061	1750	1750	1750	1750	0
245	20231212	163700	42138061	1750	1750	1750	1750	0
246	20231212	163600	42138061	1750	1750	1750	1750	0
247	20231212	163500	42138061	1750	1750	1750	1750	0
248	20231212	163400	42138061	1750	1750	1750	1750	0
249	20231212	163300	42138061	1750	1750	1750	1750	0
250	20231212	163200	42138061	1750	1750	1750	1750	0
251	20231212	163100	42138061	1750	1750	1750	1750	0
252	20231212	163000	42138061	1750	1750	1750	1750	0
253	20231212	162900	42138061	1750	1750	1750	1750	0
254	20231212	162800	42138061	1750	1750	1750	1750	0
255	20231212	162700	42138061	1750	1750	1750	1750	0
256	20231212	162600	42138061	1750	1750	1750	1750	0
257	20231212	162500	42138061	1750	1750	1750	1750	0
258	20231212	162400	42138061	1750	1750	1750	1750	0
259	20231212	162300	42138061	1750	1750	1750	1750	0
260	20231212	162200	42138061	1750	1750	1750	1750	0
261	20231212	162100	42138061	1750	1750	1750	1750	0
262	20231212	162000	42138061	1750	1750	1750	1750	0
263	20231212	161900	42138061	1750	1750	1750	1750	0
264	20231212	161800	42138061	1750	1750	1750	1750	0
265	20231212	161700	42138061	1750	1750	1750	1750	0
266	20231212	161600	42138061	1750	1750	1750	1750	0
267	20231212	161500	42138061	1750	1750	1750	1750	0
268	20231212	161400	42138061	1750	1750	1750	1750	0
269	20231212	161300	42138061	1750	1750	1750	1750	0
270	20231212	161200	42138061	1750	1750	1750	1750	0
271	20231212	161100	42138061	1750	1750	1750	1750	0
272	20231212	161000	42138061	1750	1750	1750	1750	479
273	20231212	160900	42138061	1750	1750	1750	1750	0
274	20231212	160800	42138061	1750	1750	1750	1750	0
275	20231212	160700	42138061	1750	1750	1750	1750	0
276	20231212	160600	42138061	1750	1750	1750	1750	0
277	20231212	160500	42138061	1750	1750	1750	1750	0
278	20231212	160400	42138061	1750	1750	1750	1750	0
279	20231212	160300	42138061	1750	1750	1750	1750	0
280	20231212	160200	42138061	1750	1750	1750	1750	0
281	20231212	160100	42138061	1750	1750	1750	1750	0
282	20231212	160000	42138061	1750	1750	1750	1750	0
283	20231212	155900	42138061	1750	1750	1750	1750	0
284	20231212	155800	42138061	1750	1750	1750	1750	0
285	20231212	155700	42138061	1750	1750	1750	1750	0
286	20231212	155600	42138061	1750	1750	1750	1750	0
287	20231212	155500	42138061	1750	1750	1750	1750	0
288	20231212	155400	42138061	1750	1750	1750	1750	0
289	20231212	155300	42138061	1750	1750	1750	1750	0
290	20231212	155200	42138061	1750	1750	1750	1750	0
291	20231212	155100	42138061	1750	1750	1750	1750	0
292	20231212	155000	42138061	1750	1750	1750	1750	0
293	20231212	154900	42138061	1750	1750	1750	1750	0
294	20231212	154800	42138061	1750	1750	1750	1750	0
295	20231212	154700	42138061	1750	1750	1750	1750	0
296	20231212	154600	42138061	1750	1750	1750	1750	0
297	20231212	154500	42138061	1750	1750	1750	1750	0
298	20231212	154400	42138061	1750	1750	1750	1750	0
299	20231212	154300	42138061	1750	1750	1750	1750	0
300	20231212	154200	42138061	1750	1750	1750	1750	0
301	20231212	154100	42138061	1750	1750	1750	1750	0
302	20231212	154000	42138061	1750	1750	1750	1750	479
303	20231212	153900	42138061	1750	1750	1750	1750	0
304	20231212	153800	42138061	1750	1750	1750	1750	0
305	20231212	153700	42138061	1750	1750	1750	1750	0
306	20231212	153600	42138061	1750	1750	1750	1750	0
307	20231212	153500	42138061	1750	1750	1750	1750	0
308	20231212	153400	42138061	1750	1750	1750	1750	0
309	20231212	153300	42138061	1750	1750	1750	1750	0
310	20231212	153200	42138061	1750	1750	1750	1750	0
311	20231212	153100	42138061	1750	1750	1750	1750	0
312	20231212	153000	42138061	1750	1750	1750	1750	479
313	20231212	152900	41299811	1763	1763	1763	1763	0
314	20231212	152800	41299811	1763	1763	1763	1763	0
315	20231212	152700	41299811	1763	1763	1763	1763	0
316	20231212	152600	41299811	1763	1763	1763	1763	0
317	20231212	152500	41299811	1763	1763	1763	1763	0
318	20231212	152400	41299811	1763	1763	1763	1763	0
319	20231212	152300	41299811	1763	1763	1763	1763	0
320	20231212	152200	41299811	1763	1763	1763	1763	0
321	20231212	152100	41299811	1763	1763	1763	1763	0
322	20231212	152000	41299811	1763	1763	1763	1763	0
323	20231212	151900	41299811	1763	1763	1763	1763	0
324	20231212	151800	41299811	1763	1763	1763	1763	0
325	20231212	151700	41299811	1763	1763	1763	1763	0
326	20231212	151600	41299811	1763	1763	1763	1763	2
327	20231212	151500	41296285	1764	1764	1764	1764	0
328	20231212	151400	41296285	1764	1764	1764	1764	0
329	20231212	151300	41296285	1764	1764	1764	1764	0
330	20231212	151200	41296285	1764	1764	1764	1764	0
331	20231212	151100	41296285	1764	1764	1764	1764	0
332	20231212	151000	41296285	1764	1764	1764	1764	0
333	20231212	150900	41296285	1764	1764	1764	1764	0
334	20231212	150800	41296285	1764	1764	1764	1764	0
335	20231212	150700	41296285	1764	1764	1764	1764	0
336	20231212	150600	41296285	1764	1764	1764	1764	0
337	20231212	150500	41296285	1764	1764	1764	1764	0
338	20231212	150400	41296285	1764	1764	1764	1764	0
339	20231212	150300	41296285	1764	1764	1764	1764	0
340	20231212	150200	41296285	1764	1764	1764	1764	0
341	20231212	150100	41296285	1764	1764	1764	1764	0
342	20231212	150000	41296285	1764	1764	1764	1764	0
343	20231212	145900	41296285	1764	1764	1764	1764	0
344	20231212	145800	41296285	1764	1764	1764	1764	0
345	20231212	145700	41296285	1764	1764	1764	1764	0
346	20231212	145600	41296285	1764	1764	1764	1764	0
347	20231212	145500	41296285	1764	1764	1764	1764	30
348	20231212	145400	41243365	1764	1764	1764	1764	0
349	20231212	145300	41243365	1764	1764	1764	1764	1
350	20231212	145200	41241601	1764	1764	1764	1764	0
351	20231212	145100	41241601	1764	1764	1764	1764	0
352	20231212	145000	41241601	1764	1764	1764	1764	0
353	20231212	144900	41241601	1764	1764	1764	1764	0
354	20231212	144800	41241601	1764	1764	1764	1764	0
355	20231212	144700	41241601	1764	1764	1764	1764	0
356	20231212	144600	41241601	1764	1764	1764	1764	1
357	20231212	144500	41239837	1764	1764	1764	1764	23
358	20231212	144400	41199265	1763	1763	1763	1763	0
359	20231212	144300	41199265	1763	1763	1763	1763	0
360	20231212	144200	41199265	1763	1763	1763	1763	0
361	20231212	144100	41199265	1763	1763	1763	1763	0
362	20231212	144000	41199265	1763	1763	1763	1763	472
363	20231212	143900	40367129	1765	1765	1765	1765	0
364	20231212	143800	40367129	1765	1765	1765	1765	0
365	20231212	143700	40367129	1765	1765	1765	1765	0
366	20231212	143600	40367129	1765	1765	1765	1765	0
367	20231212	143500	40367129	1765	1765	1765	1765	0
368	20231212	143400	40367129	1765	1765	1765	1765	0
369	20231212	143300	40367129	1765	1765	1765	1765	0
370	20231212	143200	40367129	1765	1765	1765	1765	0
371	20231212	143100	40367129	1765	1765	1765	1765	0
372	20231212	143000	40367129	1765	1765	1765	1765	0
373	20231212	142900	40367129	1765	1765	1765	1765	0
374	20231212	142800	40367129	1765	1765	1765	1765	0
375	20231212	142700	40367129	1765	1765	1765	1765	0
376	20231212	142600	40367129	1765	1763	1765	1763	228
377	20231212	142500	39964926	1763	1763	1763	1763	0
378	20231212	142400	39964926	1763	1763	1763	1763	20
379	20231212	142300	39929666	1763	1763	1763	1763	0
380	20231212	142200	39929666	1763	1763	1763	1763	0
381	20231212	142100	39929666	1763	1763	1763	1763	0
382	20231212	142000	39929666	1763	1763	1763	1763	0
383	20231212	141900	39929666	1763	1763	1763	1763	0
384	20231212	141800	39929666	1763	1763	1763	1763	0
385	20231212	141700	39929666	1763	1763	1763	1763	0
386	20231212	141600	39929666	1763	1763	1763	1763	0
387	20231212	141500	39929666	1763	1763	1763	1763	0
388	20231212	141400	39929666	1763	1763	1763	1763	0
389	20231212	141300	39929666	1763	1763	1763	1763	0
390	20231212	141200	39929666	1763	1763	1763	1763	0
391	20231212	141100	39929666	1763	1763	1763	1763	0
392	20231212	141000	39929666	1763	1763	1763	1763	0
393	20231212	140900	39929666	1763	1763	1763	1763	0
394	20231212	140800	39929666	1763	1763	1763	1763	0
395	20231212	140700	39929666	1763	1763	1763	1763	0
396	20231212	140600	39929666	1763	1763	1763	1763	0
397	20231212	140500	39929666	1763	1763	1763	1763	0
398	20231212	140400	39929666	1763	1763	1763	1763	0
399	20231212	140300	39929666	1763	1763	1763	1763	20
400	20231212	140200	39894406	1763	1763	1763	1763	0
401	20231212	140100	39894406	1763	1763	1763	1763	0
402	20231212	140000	39894406	1763	1763	1763	1763	0
403	20231212	135900	39894406	1763	1763	1763	1763	0
404	20231212	135800	39894406	1763	1763	1763	1763	0
405	20231212	135700	39894406	1763	1763	1763	1763	0
406	20231212	135600	39894406	1763	1763	1763	1763	0
407	20231212	135500	39894406	1763	1763	1763	1763	0
408	20231212	135400	39894406	1763	1763	1763	1763	0
409	20231212	135300	39894406	1763	1763	1763	1763	0
410	20231212	135200	39894406	1763	1763	1763	1763	28
411	20231212	135100	39845042	1763	1763	1763	1763	0
412	20231212	135000	39845042	1763	1763	1763	1763	0
413	20231212	134900	39845042	1763	1763	1763	1763	4
414	20231212	134800	39837990	1751	1763	1763	1751	1000
415	20231212	134700	38086978	1763	1763	1763	1763	0
416	20231212	134600	38086978	1763	1763	1763	1763	0
417	20231212	134500	38086978	1763	1762	1763	1762	106
418	20231212	134400	37900104	1751	1751	1751	1751	0
419	20231212	134300	37900104	1751	1751	1751	1751	0
420	20231212	134200	37900104	1751	1762	1762	1751	41
421	20231212	134100	37828045	1751	1751	1751	1751	0
422	20231212	134000	37828045	1751	1751	1751	1751	0
423	20231212	133900	37828045	1751	1751	1751	1751	0
424	20231212	133800	37828045	1751	1751	1751	1751	0
425	20231212	133700	37828045	1751	1751	1751	1751	0
426	20231212	133600	37828045	1751	1751	1751	1751	0
427	20231212	133500	37828045	1751	1751	1751	1751	0
428	20231212	133400	37828045	1751	1751	1751	1751	0
429	20231212	133300	37828045	1751	1751	1751	1751	0
430	20231212	133200	37828045	1751	1752	1752	1751	802
431	20231212	133100	36423653	1764	1764	1764	1764	0
432	20231212	133000	36423653	1764	1764	1764	1764	0
433	20231212	132900	36423653	1764	1764	1764	1764	0
434	20231212	132800	36423653	1764	1764	1764	1764	0
435	20231212	132700	36423653	1764	1764	1764	1764	0
436	20231212	132600	36423653	1764	1764	1764	1764	0
437	20231212	132500	36423653	1764	1764	1764	1764	0
438	20231212	132400	36423653	1764	1764	1764	1764	0
439	20231212	132300	36423653	1764	1764	1764	1764	0
440	20231212	132200	36423653	1764	1764	1764	1764	0
441	20231212	132100	36423653	1764	1764	1764	1764	21
442	20231212	132000	36386609	1754	1754	1754	1754	0
443	20231212	131900	36386609	1754	1754	1754	1754	0
444	20231212	131800	36386609	1754	1754	1754	1754	0
445	20231212	131700	36386609	1754	1754	1754	1754	0
446	20231212	131600	36386609	1754	1754	1754	1754	0
447	20231212	131500	36386609	1754	1754	1754	1754	0
448	20231212	131400	36386609	1754	1754	1754	1754	3
449	20231212	131300	36381347	1754	1754	1754	1754	0
450	20231212	131200	36381347	1754	1754	1754	1754	0
451	20231212	131100	36381347	1754	1754	1754	1754	0
452	20231212	131000	36381347	1754	1754	1754	1754	0
453	20231212	130900	36381347	1754	1754	1754	1754	500
454	20231212	130800	35504347	1764	1764	1764	1764	0
455	20231212	130700	35504347	1764	1764	1764	1764	0
456	20231212	130600	35504347	1764	1764	1764	1764	0
457	20231212	130500	35504347	1764	1764	1764	1764	0
458	20231212	130400	35504347	1764	1764	1764	1764	0
459	20231212	130300	35504347	1764	1764	1764	1764	0
460	20231212	130200	35504347	1764	1764	1764	1764	0
461	20231212	130100	35504347	1764	1764	1764	1764	0
462	20231212	130000	35504347	1764	1764	1764	1764	21
463	20231212	125900	35467303	1764	1764	1764	1764	0
464	20231212	125800	35467303	1764	1764	1764	1764	0
465	20231212	125700	35467303	1764	1764	1764	1764	0
466	20231212	125600	35467303	1764	1764	1764	1764	0
467	20231212	125500	35467303	1764	1764	1764	1764	0
468	20231212	125400	35467303	1764	1764	1764	1764	100
469	20231212	125300	35290903	1759	1759	1759	1759	0
470	20231212	125200	35290903	1759	1759	1759	1759	0
471	20231212	125100	35290903	1759	1759	1759	1759	0
472	20231212	125000	35290903	1759	1759	1759	1750	4002
473	20231212	124900	28286145	1759	1759	1759	1759	0
474	20231212	124800	28286145	1759	1762	1762	1759	10
475	20231212	124700	28268552	1764	1764	1764	1764	0
476	20231212	124600	28268552	1764	1764	1764	1764	0
477	20231212	124500	28268552	1764	1764	1764	1764	0
478	20231212	124400	28268552	1764	1764	1764	1764	0
479	20231212	124300	28268552	1764	1764	1764	1764	0
480	20231212	124200	28268552	1764	1764	1764	1764	0
481	20231212	124100	28268552	1764	1764	1764	1764	0
482	20231212	124000	28268552	1764	1764	1764	1764	0
483	20231212	123900	28268552	1764	1764	1764	1764	21
484	20231212	123800	28231508	1764	1764	1764	1764	12
485	20231212	123700	28210340	1762	1762	1762	1762	0
486	20231212	123600	28210340	1762	1762	1762	1762	0
487	20231212	123500	28210340	1762	1762	1762	1762	1469
488	20231212	123400	25621962	1762	1762	1762	1762	0
489	20231212	123300	25621962	1762	1762	1762	1762	0
490	20231212	123200	25621962	1762	1762	1762	1762	0
491	20231212	123100	25621962	1762	1762	1762	1762	0
492	20231212	123000	25621962	1762	1762	1762	1762	303
493	20231212	122900	25088076	1762	1762	1762	1762	0
494	20231212	122800	25088076	1762	1762	1762	1762	0
495	20231212	122700	25088076	1762	1762	1762	1762	0
496	20231212	122600	25088076	1762	1762	1762	1762	95
497	20231212	122500	24920686	1762	1762	1762	1762	0
498	20231212	122400	24920686	1762	1762	1762	1762	5
499	20231212	122300	24911876	1762	1762	1762	1762	0
500	20231212	122200	24911876	1762	1762	1762	1762	0
501	20231212	122100	24911876	1762	1762	1762	1762	0
502	20231212	122000	24911876	1762	1762	1762	1762	0
503	20231212	121900	24911876	1762	1762	1762	1762	0
504	20231212	121800	24911876	1762	1764	1764	1762	221
505	20231212	121700	24522432	1764	1764	1764	1764	0
506	20231212	121600	24522432	1764	1764	1764	1764	0
507	20231212	121500	24522432	1764	1764	1764	1764	0
508	20231212	121400	24522432	1764	1764	1764	1764	0
509	20231212	121300	24522432	1764	1764	1764	1764	0
510	20231212	121200	24522432	1764	1764	1764	1764	0
511	20231212	121100	24522432	1764	1764	1764	1764	0
512	20231212	121000	24522432	1764	1764	1764	1764	0
513	20231212	120900	24522432	1764	1764	1764	1764	0
514	20231212	120800	24522432	1764	1764	1764	1764	0
515	20231212	120700	24522432	1764	1764	1764	1764	0
516	20231212	120600	24522432	1764	1764	1764	1764	0
517	20231212	120500	24522432	1764	1764	1764	1764	0
518	20231212	120400	24522432	1764	1764	1764	1764	0
519	20231212	120300	24522432	1764	1764	1764	1764	0
520	20231212	120200	24522432	1764	1764	1764	1764	0
521	20231212	120100	24522432	1764	1764	1764	1764	0
522	20231212	120000	24522432	1764	1764	1764	1764	0
523	20231212	115900	24522432	1764	1764	1764	1764	0
524	20231212	115800	24522432	1764	1764	1764	1764	0
525	20231212	115700	24522432	1764	1764	1764	1764	21
526	20231212	115600	24485388	1764	1764	1764	1764	0
527	20231212	115500	24485388	1764	1764	1764	1764	22
528	20231212	115400	24446580	1765	1765	1765	1765	0
529	20231212	115300	24446580	1765	1765	1765	1765	0
530	20231212	115200	24446580	1765	1765	1765	1765	0
531	20231212	115100	24446580	1765	1765	1765	1765	0
532	20231212	115000	24446580	1765	1765	1765	1765	0
533	20231212	114900	24446580	1765	1765	1765	1765	0
534	20231212	114800	24446580	1765	1764	1765	1764	600
535	20231212	114700	23387705	1765	1765	1765	1765	0
536	20231212	114600	23387705	1765	1765	1765	1765	0
537	20231212	114500	23387705	1765	1765	1765	1765	0
538	20231212	114400	23387705	1765	1765	1765	1765	10
539	20231212	114300	23370055	1770	1770	1770	1770	0
540	20231212	114200	23370055	1770	1771	1771	1770	9
541	20231212	114100	23354121	1771	1771	1771	1771	515
542	20231212	114000	22442056	1776	1776	1776	1776	0
543	20231212	113900	22442056	1776	1776	1776	1776	0
544	20231212	113800	22442056	1776	1776	1776	1776	0
545	20231212	113700	22442056	1776	1776	1776	1776	0
546	20231212	113600	22442056	1776	1775	1776	1775	21
547	20231212	113500	22404773	1775	1775	1775	1775	0
548	20231212	113400	22404773	1775	1775	1775	1775	0
549	20231212	113300	22404773	1775	1775	1775	1775	0
550	20231212	113200	22404773	1775	1775	1775	1775	0
551	20231212	113100	22404773	1775	1775	1775	1775	0
552	20231212	113000	22404773	1775	1775	1775	1775	1
553	20231212	112900	22402998	1776	1776	1776	1776	0
554	20231212	112800	22402998	1776	1776	1776	1776	0
555	20231212	112700	22402998	1776	1776	1776	1776	2
556	20231212	112600	22399446	1776	1776	1776	1776	0
557	20231212	112500	22399446	1776	1776	1776	1776	0
558	20231212	112400	22399446	1776	1776	1776	1776	10
559	20231212	112300	22381686	1776	1776	1776	1776	8
560	20231212	112200	22367478	1776	1776	1776	1776	1
561	20231212	112100	22365702	1775	1775	1775	1775	0
562	20231212	112000	22365702	1775	1775	1775	1775	12
563	20231212	111900	22344402	1771	1771	1771	1771	0
564	20231212	111800	22344402	1771	1771	1771	1771	0
565	20231212	111700	22344402	1771	1771	1771	1771	0
566	20231212	111600	22344402	1771	1771	1771	1771	6
567	20231212	111500	22333776	1771	1776	1776	1771	37
568	20231212	111400	22268144	1768	1768	1768	1768	0
569	20231212	111300	22268144	1768	1768	1768	1768	1000
570	20231212	111200	20500144	1777	1777	1777	1777	0
571	20231212	111100	20500144	1777	1777	1777	1777	0
572	20231212	111000	20500144	1777	1777	1777	1777	0
573	20231212	110900	20500144	1777	1777	1777	1777	0
574	20231212	110800	20500144	1777	1777	1777	1777	0
575	20231212	110700	20500144	1777	1777	1777	1777	0
576	20231212	110600	20500144	1777	1777	1777	1777	0
577	20231212	110500	20500144	1777	1777	1777	1777	0
578	20231212	110400	20500144	1777	1777	1777	1777	0
579	20231212	110300	20500144	1777	1777	1777	1777	0
580	20231212	110200	20500144	1777	1777	1777	1777	0
581	20231212	110100	20500144	1777	1777	1777	1777	0
582	20231212	110000	20500144	1777	1777	1777	1777	0
583	20231212	105900	20500144	1777	1777	1777	1777	0
584	20231212	105800	20500144	1777	1777	1777	1777	903
585	20231212	105700	18895513	1777	1777	1777	1777	0
586	20231212	105600	18895513	1777	1777	1777	1777	0
587	20231212	105500	18895513	1777	1777	1777	1777	0
588	20231212	105400	18895513	1777	1777	1777	1777	122
589	20231212	105300	18678719	1766	1766	1766	1766	0
590	20231212	105200	18678719	1766	1766	1766	1766	0
591	20231212	105100	18678719	1766	1766	1766	1766	2
592	20231212	105000	18675187	1754	1754	1754	1754	0
593	20231212	104900	18675187	1754	1754	1754	1754	0
594	20231212	104800	18675187	1754	1773	1773	1754	140
595	20231212	104700	18429231	1778	1778	1778	1778	0
596	20231212	104600	18429231	1778	1778	1778	1778	0
597	20231212	104500	18429231	1778	1778	1778	1778	0
598	20231212	104400	18429231	1778	1778	1778	1778	0
599	20231212	104300	18429231	1778	1778	1778	1778	0
600	20231212	104200	18429231	1778	1778	1778	1778	0
601	20231212	104100	18429231	1778	1778	1778	1778	0
602	20231212	104000	18429231	1778	1778	1778	1778	0
603	20231212	103900	18429231	1778	1778	1778	1778	0
604	20231212	103800	18429231	1778	1778	1778	1778	0
605	20231212	103700	18429231	1778	1778	1778	1778	0
606	20231212	103600	18429231	1778	1778	1778	1778	0
607	20231212	103500	18429231	1778	1778	1778	1778	0
608	20231212	103400	18429231	1778	1775	1778	1775	200
609	20231212	103300	18073674	1766	1775	1775	1766	22
610	20231212	103200	18034633	1760	1760	1760	1760	0
611	20231212	103100	18034633	1760	1760	1760	1760	0
612	20231212	103000	18034633	1760	1760	1760	1760	26
613	20231212	102900	17988873	1760	1760	1760	1760	1
614	20231212	102800	17987113	1752	1752	1752	1752	0
615	20231212	102700	17987113	1752	1752	1752	1752	0
616	20231212	102600	17987113	1752	1770	1770	1750	1690
617	20231212	102500	15019764	1775	1775	1775	1775	0
618	20231212	102400	15019764	1775	1775	1775	1775	20
619	20231212	102300	14984264	1768	1768	1768	1768	0
620	20231212	102200	14984264	1768	1768	1768	1768	1
621	20231212	102100	14982496	1778	1777	1778	1777	308
622	20231212	102000	14434875	1778	1778	1778	1778	0
623	20231212	101900	14434875	1778	1778	1778	1778	0
624	20231212	101800	14434875	1778	1778	1778	1778	0
625	20231212	101700	14434875	1778	1778	1778	1778	0
626	20231212	101600	14434875	1778	1778	1778	1778	1
627	20231212	101500	14433097	1778	1778	1778	1778	10
628	20231212	101400	14415317	1778	1778	1778	1778	0
629	20231212	101300	14415317	1778	1778	1778	1778	0
630	20231212	101200	14415317	1778	1776	1778	1776	21
631	20231212	101100	14378005	1775	1775	1775	1775	0
632	20231212	101000	14378005	1775	1775	1775	1775	77
633	20231212	100900	14241330	1775	1765	1775	1765	569
634	20231212	100800	13233915	1761	1761	1761	1761	0
635	20231212	100700	13233915	1761	1761	1761	1761	40
636	20231212	100600	13163475	1760	1761	1761	1760	60
637	20231212	100500	13057842	1765	1760	1765	1760	564
638	20231212	100400	12065166	1760	1760	1760	1760	3
639	20231212	100300	12059886	1760	1760	1760	1760	3
640	20231212	100200	12054606	1759	1760	1760	1759	4
641	20231212	100100	12047567	1759	1760	1760	1759	307
642	20231212	100000	11507253	1760	1759	1760	1759	64
643	20231212	095900	11394666	1757	1757	1757	1757	0
644	20231212	095800	11394666	1757	1757	1757	1757	0
645	20231212	095700	11394666	1757	1757	1757	1757	0
646	20231212	095600	11394666	1757	1757	1757	1757	0
647	20231212	095500	11394666	1757	1757	1757	1757	1
648	20231212	095400	11392909	1759	1759	1759	1759	0
649	20231212	095300	11392909	1759	1759	1759	1759	0
650	20231212	095200	11392909	1759	1759	1759	1759	0
651	20231212	095100	11392909	1759	1759	1759	1759	21
652	20231212	095000	11355970	1759	1759	1759	1759	0
653	20231212	094900	11355970	1759	1759	1759	1759	0
654	20231212	094800	11355970	1759	1759	1759	1759	0
655	20231212	094700	11355970	1759	1759	1759	1759	7
656	20231212	094600	11343657	1759	1759	1759	1759	5
657	20231212	094500	11334862	1759	1759	1759	1759	4
658	20231212	094400	11327826	1757	1759	1759	1757	75
659	20231212	094300	11195969	1759	1759	1759	1759	5
660	20231212	094200	11187174	1759	1759	1759	1759	84
661	20231212	094100	11039418	1759	1759	1759	1759	56
662	20231212	094000	10940914	1759	1760	1760	1759	262
663	20231212	093900	10480051	1759	1760	1760	1759	105
664	20231212	093800	10295351	1760	1760	1760	1760	12
665	20231212	093700	10274231	1760	1760	1760	1760	6
666	20231212	093600	10263671	1759	1759	1759	1759	100
667	20231212	093500	10087771	1760	1760	1760	1760	0
668	20231212	093400	10087771	1760	1760	1760	1760	2
669	20231212	093300	10084251	1760	1760	1760	1760	0
670	20231212	093200	10084251	1760	1760	1760	1760	20
671	20231212	093100	10049051	1759	1759	1759	1759	100
672	20231212	093000	9873151	1759	1759	1759	1759	0
673	20231212	092900	9873151	1759	1759	1759	1759	326
674	20231212	092800	9299717	1750	1754	1754	1750	7
675	20231212	092700	9287457	1759	1759	1759	1759	10
676	20231212	092600	9269867	1751	1751	1751	1751	0
677	20231212	092500	9269867	1751	1751	1751	1751	5
678	20231212	092400	9261112	1750	1750	1750	1750	20
679	20231212	092300	9226112	1751	1752	1752	1751	119
680	20231212	092200	9017724	1760	1760	1760	1760	0
681	20231212	092100	9017724	1760	1744	1760	1744	1965
682	20231212	092000	5587736	1744	1744	1744	1744	0
683	20231212	091900	5587736	1744	1744	1744	1744	200
684	20231212	091800	5238936	1745	1745	1745	1745	0
685	20231212	091700	5238936	1745	1745	1745	1745	0
686	20231212	091600	5238936	1745	1745	1745	1745	0
687	20231212	091500	5238936	1745	1743	1745	1743	50
688	20231212	091400	5151771	1745	1745	1745	1745	0
689	20231212	091300	5151771	1745	1745	1745	1745	0
690	20231212	091200	5151771	1745	1745	1745	1745	0
691	20231212	091100	5151771	1745	1745	1745	1745	0
692	20231212	091000	5151771	1745	1745	1745	1745	0
693	20231212	090900	5151771	1745	1745	1745	1745	0
694	20231212	090800	5151771	1745	1735	1745	1735	70
695	20231212	090700	5030161	1735	1735	1735	1735	0
696	20231212	090600	5030161	1735	1733	1735	1733	242
697	20231212	090500	4610704	1724	1724	1724	1724	0
698	20231212	090400	4610704	1724	1724	1724	1724	71
699	20231212	090300	4488300	1733	1733	1733	1733	0
700	20231212	090200	4488300	1733	1733	1733	1733	29
701	20231212	090100	4438043	1717	1717	1717	1717	493
702	20231212	090000	3591562	1711	1717	1717	1711	1135