KissMeData/424760/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	212600	15384013	1509	1509	1509	1509	391
3	20231215	212500	15384013	1509	1509	1509	1509	0
4	20231215	212400	15384013	1509	1509	1509	1509	0
5	20231215	212300	15384013	1509	1509	1509	1509	0
6	20231215	212200	15384013	1509	1509	1509	1509	0
7	20231215	212100	15384013	1509	1509	1509	1509	0
8	20231215	212000	15384013	1509	1509	1509	1509	0
9	20231215	211900	15384013	1509	1509	1509	1509	0
10	20231215	211800	15384013	1509	1509	1509	1509	0
11	20231215	211700	15384013	1509	1509	1509	1509	0
12	20231215	211600	15384013	1509	1509	1509	1509	0
13	20231215	211500	15384013	1509	1509	1509	1509	0
14	20231215	211400	15384013	1509	1509	1509	1509	0
15	20231215	211300	15384013	1509	1509	1509	1509	0
16	20231215	211200	15384013	1509	1509	1509	1509	0
17	20231215	211100	15384013	1509	1509	1509	1509	0
18	20231215	211000	15384013	1509	1509	1509	1509	0
19	20231215	210900	15384013	1509	1509	1509	1509	0
20	20231215	210800	15384013	1509	1509	1509	1509	0
21	20231215	210700	15384013	1509	1509	1509	1509	0
22	20231215	210600	15384013	1509	1509	1509	1509	0
23	20231215	210500	15384013	1509	1509	1509	1509	0
24	20231215	210400	15384013	1509	1509	1509	1509	0
25	20231215	210300	15384013	1509	1509	1509	1509	0
26	20231215	210200	15384013	1509	1509	1509	1509	0
27	20231215	210100	15384013	1509	1509	1509	1509	0
28	20231215	210000	15384013	1509	1509	1509	1509	0
29	20231215	205900	15384013	1509	1509	1509	1509	0
30	20231215	205800	15384013	1509	1509	1509	1509	0
31	20231215	205700	15384013	1509	1509	1509	1509	0
32	20231215	205600	15384013	1509	1509	1509	1509	391
33	20231215	205500	15384013	1509	1509	1509	1509	0
34	20231215	205400	15384013	1509	1509	1509	1509	0
35	20231215	205300	15384013	1509	1509	1509	1509	0
36	20231215	205200	15384013	1509	1509	1509	1509	0
37	20231215	205100	15384013	1509	1509	1509	1509	0
38	20231215	205000	15384013	1509	1509	1509	1509	0
39	20231215	204900	15384013	1509	1509	1509	1509	0
40	20231215	204800	15384013	1509	1509	1509	1509	0
41	20231215	204700	15384013	1509	1509	1509	1509	0
42	20231215	204600	15384013	1509	1509	1509	1509	0
43	20231215	204500	15384013	1509	1509	1509	1509	0
44	20231215	204400	15384013	1509	1509	1509	1509	0
45	20231215	204300	15384013	1509	1509	1509	1509	0
46	20231215	204200	15384013	1509	1509	1509	1509	0
47	20231215	204100	15384013	1509	1509	1509	1509	0
48	20231215	204000	15384013	1509	1509	1509	1509	0
49	20231215	203900	15384013	1509	1509	1509	1509	0
50	20231215	203800	15384013	1509	1509	1509	1509	0
51	20231215	203700	15384013	1509	1509	1509	1509	0
52	20231215	203600	15384013	1509	1509	1509	1509	0
53	20231215	203500	15384013	1509	1509	1509	1509	0
54	20231215	203400	15384013	1509	1509	1509	1509	0
55	20231215	203300	15384013	1509	1509	1509	1509	0
56	20231215	203200	15384013	1509	1509	1509	1509	0
57	20231215	203100	15384013	1509	1509	1509	1509	0
58	20231215	203000	15384013	1509	1509	1509	1509	0
59	20231215	202900	15384013	1509	1509	1509	1509	0
60	20231215	202800	15384013	1509	1509	1509	1509	0
61	20231215	202700	15384013	1509	1509	1509	1509	0
62	20231215	202600	15384013	1509	1509	1509	1509	391
63	20231215	202500	15384013	1509	1509	1509	1509	0
64	20231215	202400	15384013	1509	1509	1509	1509	0
65	20231215	202300	15384013	1509	1509	1509	1509	0
66	20231215	202200	15384013	1509	1509	1509	1509	0
67	20231215	202100	15384013	1509	1509	1509	1509	0
68	20231215	202000	15384013	1509	1509	1509	1509	0
69	20231215	201900	15384013	1509	1509	1509	1509	0
70	20231215	201800	15384013	1509	1509	1509	1509	0
71	20231215	201700	15384013	1509	1509	1509	1509	0
72	20231215	201600	15384013	1509	1509	1509	1509	0
73	20231215	201500	15384013	1509	1509	1509	1509	0
74	20231215	201400	15384013	1509	1509	1509	1509	0
75	20231215	201300	15384013	1509	1509	1509	1509	0
76	20231215	201200	15384013	1509	1509	1509	1509	0
77	20231215	201100	15384013	1509	1509	1509	1509	0
78	20231215	201000	15384013	1509	1509	1509	1509	0
79	20231215	200900	15384013	1509	1509	1509	1509	0
80	20231215	200800	15384013	1509	1509	1509	1509	0
81	20231215	200700	15384013	1509	1509	1509	1509	0
82	20231215	200600	15384013	1509	1509	1509	1509	0
83	20231215	200500	15384013	1509	1509	1509	1509	0
84	20231215	200400	15384013	1509	1509	1509	1509	0
85	20231215	200300	15384013	1509	1509	1509	1509	0
86	20231215	200200	15384013	1509	1509	1509	1509	0
87	20231215	200100	15384013	1509	1509	1509	1509	0
88	20231215	200000	15384013	1509	1509	1509	1509	0
89	20231215	195900	15384013	1509	1509	1509	1509	0
90	20231215	195800	15384013	1509	1509	1509	1509	0
91	20231215	195700	15384013	1509	1509	1509	1509	0
92	20231215	195600	15384013	1509	1509	1509	1509	391
93	20231215	195500	15384013	1509	1509	1509	1509	0
94	20231215	195400	15384013	1509	1509	1509	1509	0
95	20231215	195300	15384013	1509	1509	1509	1509	0
96	20231215	195200	15384013	1509	1509	1509	1509	0
97	20231215	195100	15384013	1509	1509	1509	1509	0
98	20231215	195000	15384013	1509	1509	1509	1509	0
99	20231215	194900	15384013	1509	1509	1509	1509	0
100	20231215	194800	15384013	1509	1509	1509	1509	0
101	20231215	194700	15384013	1509	1509	1509	1509	0
102	20231215	194600	15384013	1509	1509	1509	1509	0
103	20231215	194500	15384013	1509	1509	1509	1509	0
104	20231215	194400	15384013	1509	1509	1509	1509	0
105	20231215	194300	15384013	1509	1509	1509	1509	0
106	20231215	194200	15384013	1509	1509	1509	1509	0
107	20231215	194100	15384013	1509	1509	1509	1509	0
108	20231215	194000	15384013	1509	1509	1509	1509	0
109	20231215	193900	15384013	1509	1509	1509	1509	0
110	20231215	193800	15384013	1509	1509	1509	1509	0
111	20231215	193700	15384013	1509	1509	1509	1509	0
112	20231215	193600	15384013	1509	1509	1509	1509	0
113	20231215	193500	15384013	1509	1509	1509	1509	0
114	20231215	193400	15384013	1509	1509	1509	1509	0
115	20231215	193300	15384013	1509	1509	1509	1509	0
116	20231215	193200	15384013	1509	1509	1509	1509	0
117	20231215	193100	15384013	1509	1509	1509	1509	0
118	20231215	193000	15384013	1509	1509	1509	1509	0
119	20231215	192900	15384013	1509	1509	1509	1509	0
120	20231215	192800	15384013	1509	1509	1509	1509	0
121	20231215	192700	15384013	1509	1509	1509	1509	0
122	20231215	192600	15384013	1509	1509	1509	1509	391
123	20231215	192500	15384013	1509	1509	1509	1509	0
124	20231215	192400	15384013	1509	1509	1509	1509	0
125	20231215	192300	15384013	1509	1509	1509	1509	0
126	20231215	192200	15384013	1509	1509	1509	1509	0
127	20231215	192100	15384013	1509	1509	1509	1509	0
128	20231215	192000	15384013	1509	1509	1509	1509	0
129	20231215	191900	15384013	1509	1509	1509	1509	0
130	20231215	191800	15384013	1509	1509	1509	1509	0
131	20231215	191700	15384013	1509	1509	1509	1509	0
132	20231215	191600	15384013	1509	1509	1509	1509	0
133	20231215	191500	15384013	1509	1509	1509	1509	0
134	20231215	191400	15384013	1509	1509	1509	1509	0
135	20231215	191300	15384013	1509	1509	1509	1509	0
136	20231215	191200	15384013	1509	1509	1509	1509	0
137	20231215	191100	15384013	1509	1509	1509	1509	0
138	20231215	191000	15384013	1509	1509	1509	1509	0
139	20231215	190900	15384013	1509	1509	1509	1509	0
140	20231215	190800	15384013	1509	1509	1509	1509	0
141	20231215	190700	15384013	1509	1509	1509	1509	0
142	20231215	190600	15384013	1509	1509	1509	1509	0
143	20231215	190500	15384013	1509	1509	1509	1509	0
144	20231215	190400	15384013	1509	1509	1509	1509	0
145	20231215	190300	15384013	1509	1509	1509	1509	0
146	20231215	190200	15384013	1509	1509	1509	1509	0
147	20231215	190100	15384013	1509	1509	1509	1509	0
148	20231215	190000	15384013	1509	1509	1509	1509	0
149	20231215	185900	15384013	1509	1509	1509	1509	0
150	20231215	185800	15384013	1509	1509	1509	1509	0
151	20231215	185700	15384013	1509	1509	1509	1509	0
152	20231215	185600	15384013	1509	1509	1509	1509	391
153	20231215	185500	15384013	1509	1509	1509	1509	0
154	20231215	185400	15384013	1509	1509	1509	1509	0
155	20231215	185300	15384013	1509	1509	1509	1509	0
156	20231215	185200	15384013	1509	1509	1509	1509	0
157	20231215	185100	15384013	1509	1509	1509	1509	0
158	20231215	185000	15384013	1509	1509	1509	1509	0
159	20231215	184900	15384013	1509	1509	1509	1509	0
160	20231215	184800	15384013	1509	1509	1509	1509	0
161	20231215	184700	15384013	1509	1509	1509	1509	0
162	20231215	184600	15384013	1509	1509	1509	1509	0
163	20231215	184500	15384013	1509	1509	1509	1509	0
164	20231215	184400	15384013	1509	1509	1509	1509	0
165	20231215	184300	15384013	1509	1509	1509	1509	0
166	20231215	184200	15384013	1509	1509	1509	1509	0
167	20231215	184100	15384013	1509	1509	1509	1509	0
168	20231215	184000	15384013	1509	1509	1509	1509	0
169	20231215	183900	15384013	1509	1509	1509	1509	0
170	20231215	183800	15384013	1509	1509	1509	1509	0
171	20231215	183700	15384013	1509	1509	1509	1509	0
172	20231215	183600	15384013	1509	1509	1509	1509	0
173	20231215	183500	15384013	1509	1509	1509	1509	0
174	20231215	183400	15384013	1509	1509	1509	1509	0
175	20231215	183300	15384013	1509	1509	1509	1509	0
176	20231215	183200	15384013	1509	1509	1509	1509	0
177	20231215	183100	15384013	1509	1509	1509	1509	0
178	20231215	183000	15384013	1509	1509	1509	1509	0
179	20231215	182900	15384013	1509	1509	1509	1509	0
180	20231215	182800	15384013	1509	1509	1509	1509	0
181	20231215	182700	15384013	1509	1509	1509	1509	0
182	20231215	182600	15384013	1509	1509	1509	1509	391
183	20231215	182500	15384013	1509	1509	1509	1509	0
184	20231215	182400	15384013	1509	1509	1509	1509	0
185	20231215	182300	15384013	1509	1509	1509	1509	0
186	20231215	182200	15384013	1509	1509	1509	1509	0
187	20231215	182100	15384013	1509	1509	1509	1509	0
188	20231215	182000	15384013	1509	1509	1509	1509	0
189	20231215	181900	15384013	1509	1509	1509	1509	0
190	20231215	181800	15384013	1509	1509	1509	1509	0
191	20231215	181700	15384013	1509	1509	1509	1509	0
192	20231215	181600	15384013	1509	1509	1509	1509	0
193	20231215	181500	15384013	1509	1509	1509	1509	0
194	20231215	181400	15384013	1509	1509	1509	1509	0
195	20231215	181300	15384013	1509	1509	1509	1509	0
196	20231215	181200	15384013	1509	1509	1509	1509	0
197	20231215	181100	15384013	1509	1509	1509	1509	0
198	20231215	181000	15384013	1509	1509	1509	1509	0
199	20231215	180900	15384013	1509	1509	1509	1509	0
200	20231215	180800	15384013	1509	1509	1509	1509	0
201	20231215	180700	15384013	1509	1509	1509	1509	0
202	20231215	180600	15384013	1509	1509	1509	1509	0
203	20231215	180500	15384013	1509	1509	1509	1509	0
204	20231215	180400	15384013	1509	1509	1509	1509	0
205	20231215	180300	15384013	1509	1509	1509	1509	0
206	20231215	180200	15384013	1509	1509	1509	1509	0
207	20231215	180100	15384013	1509	1509	1509	1509	0
208	20231215	180000	15384013	1509	1509	1509	1509	0
209	20231215	175900	15384013	1509	1509	1509	1509	0
210	20231215	175800	15384013	1509	1509	1509	1509	0
211	20231215	175700	15384013	1509	1509	1509	1509	0
212	20231215	175600	15384013	1509	1509	1509	1509	391
213	20231215	175500	15384013	1509	1509	1509	1509	0
214	20231215	175400	15384013	1509	1509	1509	1509	0
215	20231215	175300	15384013	1509	1509	1509	1509	0
216	20231215	175200	15384013	1509	1509	1509	1509	0
217	20231215	175100	15384013	1509	1509	1509	1509	0
218	20231215	175000	15384013	1509	1509	1509	1509	0
219	20231215	174900	15384013	1509	1509	1509	1509	0
220	20231215	174800	15384013	1509	1509	1509	1509	0
221	20231215	174700	15384013	1509	1509	1509	1509	0
222	20231215	174600	15384013	1509	1509	1509	1509	0
223	20231215	174500	15384013	1509	1509	1509	1509	0
224	20231215	174400	15384013	1509	1509	1509	1509	0
225	20231215	174300	15384013	1509	1509	1509	1509	0
226	20231215	174200	15384013	1509	1509	1509	1509	0
227	20231215	174100	15384013	1509	1509	1509	1509	0
228	20231215	174000	15384013	1509	1509	1509	1509	0
229	20231215	173900	15384013	1509	1509	1509	1509	0
230	20231215	173800	15384013	1509	1509	1509	1509	0
231	20231215	173700	15384013	1509	1509	1509	1509	0
232	20231215	173600	15384013	1509	1509	1509	1509	0
233	20231215	173500	15384013	1509	1509	1509	1509	0
234	20231215	173400	15384013	1509	1509	1509	1509	0
235	20231215	173300	15384013	1509	1509	1509	1509	0
236	20231215	173200	15384013	1509	1509	1509	1509	0
237	20231215	173100	15384013	1509	1509	1509	1509	0
238	20231215	173000	15384013	1509	1509	1509	1509	0
239	20231215	172900	15384013	1509	1509	1509	1509	0
240	20231215	172800	15384013	1509	1509	1509	1509	0
241	20231215	172700	15384013	1509	1509	1509	1509	0
242	20231215	172600	15384013	1509	1509	1509	1509	391
243	20231215	172500	15384013	1509	1509	1509	1509	0
244	20231215	172400	15384013	1509	1509	1509	1509	0
245	20231215	172300	15384013	1509	1509	1509	1509	0
246	20231215	172200	15384013	1509	1509	1509	1509	0
247	20231215	172100	15384013	1509	1509	1509	1509	0
248	20231215	172000	15384013	1509	1509	1509	1509	0
249	20231215	171900	15384013	1509	1509	1509	1509	0
250	20231215	171800	15384013	1509	1509	1509	1509	0
251	20231215	171700	15384013	1509	1509	1509	1509	0
252	20231215	171600	15384013	1509	1509	1509	1509	0
253	20231215	171500	15384013	1509	1509	1509	1509	0
254	20231215	171400	15384013	1509	1509	1509	1509	0
255	20231215	171300	15384013	1509	1509	1509	1509	0
256	20231215	171200	15384013	1509	1509	1509	1509	0
257	20231215	171100	15384013	1509	1509	1509	1509	0
258	20231215	171000	15384013	1509	1509	1509	1509	0
259	20231215	170900	15384013	1509	1509	1509	1509	0
260	20231215	170800	15384013	1509	1509	1509	1509	0
261	20231215	170700	15384013	1509	1509	1509	1509	0
262	20231215	170600	15384013	1509	1509	1509	1509	0
263	20231215	170500	15384013	1509	1509	1509	1509	0
264	20231215	170400	15384013	1509	1509	1509	1509	0
265	20231215	170300	15384013	1509	1509	1509	1509	0
266	20231215	170200	15384013	1509	1509	1509	1509	0
267	20231215	170100	15384013	1509	1509	1509	1509	0
268	20231215	170000	15384013	1509	1509	1509	1509	0
269	20231215	165900	15384013	1509	1509	1509	1509	0
270	20231215	165800	15384013	1509	1509	1509	1509	0
271	20231215	165700	15384013	1509	1509	1509	1509	0
272	20231215	165600	15384013	1509	1509	1509	1509	391
273	20231215	165500	15384013	1509	1509	1509	1509	0
274	20231215	165400	15384013	1509	1509	1509	1509	0
275	20231215	165300	15384013	1509	1509	1509	1509	0
276	20231215	165200	15384013	1509	1509	1509	1509	0
277	20231215	165100	15384013	1509	1509	1509	1509	0
278	20231215	165000	15384013	1509	1509	1509	1509	0
279	20231215	164900	15384013	1509	1509	1509	1509	0
280	20231215	164800	15384013	1509	1509	1509	1509	0
281	20231215	164700	15384013	1509	1509	1509	1509	0
282	20231215	164600	15384013	1509	1509	1509	1509	0
283	20231215	164500	15384013	1509	1509	1509	1509	0
284	20231215	164400	15384013	1509	1509	1509	1509	0
285	20231215	164300	15384013	1509	1509	1509	1509	0
286	20231215	164200	15384013	1509	1509	1509	1509	0
287	20231215	164100	15384013	1509	1509	1509	1509	0
288	20231215	164000	15384013	1509	1509	1509	1509	0
289	20231215	163900	15384013	1509	1509	1509	1509	0
290	20231215	163800	15384013	1509	1509	1509	1509	0
291	20231215	163700	15384013	1509	1509	1509	1509	0
292	20231215	163600	15384013	1509	1509	1509	1509	0
293	20231215	163500	15384013	1509	1509	1509	1509	0
294	20231215	163400	15384013	1509	1509	1509	1509	0
295	20231215	163300	15384013	1509	1509	1509	1509	0
296	20231215	163200	15384013	1509	1509	1509	1509	0
297	20231215	163100	15384013	1509	1509	1509	1509	0
298	20231215	163000	15384013	1509	1509	1509	1509	0
299	20231215	162900	15384013	1509	1509	1509	1509	0
300	20231215	162800	15384013	1509	1509	1509	1509	0
301	20231215	162700	15384013	1509	1509	1509	1509	0
302	20231215	162600	15384013	1509	1509	1509	1509	391
303	20231215	162500	15384013	1509	1509	1509	1509	0
304	20231215	162400	15384013	1509	1509	1509	1509	0
305	20231215	162300	15384013	1509	1509	1509	1509	0
306	20231215	162200	15384013	1509	1509	1509	1509	0
307	20231215	162100	15384013	1509	1509	1509	1509	0
308	20231215	162000	15384013	1509	1509	1509	1509	0
309	20231215	161900	15384013	1509	1509	1509	1509	0
310	20231215	161800	15384013	1509	1509	1509	1509	0
311	20231215	161700	15384013	1509	1509	1509	1509	0
312	20231215	161600	15384013	1509	1509	1509	1509	0
313	20231215	161500	15384013	1509	1509	1509	1509	0
314	20231215	161400	15384013	1509	1509	1509	1509	0
315	20231215	161300	15384013	1509	1509	1509	1509	0
316	20231215	161200	15384013	1509	1509	1509	1509	0
317	20231215	161100	15384013	1509	1509	1509	1509	0
318	20231215	161000	15384013	1509	1509	1509	1509	0
319	20231215	160900	15384013	1509	1509	1509	1509	0
320	20231215	160800	15384013	1509	1509	1509	1509	0
321	20231215	160700	15384013	1509	1509	1509	1509	0
322	20231215	160600	15384013	1509	1509	1509	1509	0
323	20231215	160500	15384013	1509	1509	1509	1509	0
324	20231215	160400	15384013	1509	1509	1509	1509	0
325	20231215	160300	15384013	1509	1509	1509	1509	0
326	20231215	160200	15384013	1509	1509	1509	1509	0
327	20231215	160100	15384013	1509	1509	1509	1509	0
328	20231215	160000	15384013	1509	1509	1509	1509	0
329	20231215	155900	15384013	1509	1509	1509	1509	0
330	20231215	155800	15384013	1509	1509	1509	1509	0
331	20231215	155700	15384013	1509	1509	1509	1509	0
332	20231215	155600	15384013	1509	1509	1509	1509	391
333	20231215	155500	15384013	1509	1509	1509	1509	0
334	20231215	155400	15384013	1509	1509	1509	1509	0
335	20231215	155300	15384013	1509	1509	1509	1509	0
336	20231215	155200	15384013	1509	1509	1509	1509	0
337	20231215	155100	15384013	1509	1509	1509	1509	0
338	20231215	155000	15384013	1509	1509	1509	1509	0
339	20231215	154900	15384013	1509	1509	1509	1509	0
340	20231215	154800	15384013	1509	1509	1509	1509	0
341	20231215	154700	15384013	1509	1509	1509	1509	0
342	20231215	154600	15384013	1509	1509	1509	1509	0
343	20231215	154500	15384013	1509	1509	1509	1509	0
344	20231215	154400	15384013	1509	1509	1509	1509	0
345	20231215	154300	15384013	1509	1509	1509	1509	0
346	20231215	154200	15384013	1509	1509	1509	1509	0
347	20231215	154100	15384013	1509	1509	1509	1509	0
348	20231215	154000	15384013	1509	1509	1509	1509	0
349	20231215	153900	15384013	1509	1509	1509	1509	0
350	20231215	153800	15384013	1509	1509	1509	1509	0
351	20231215	153700	15384013	1509	1509	1509	1509	0
352	20231215	153600	15384013	1509	1509	1509	1509	0
353	20231215	153500	15384013	1509	1509	1509	1509	0
354	20231215	153400	15384013	1509	1509	1509	1509	0
355	20231215	153300	15384013	1509	1509	1509	1509	0
356	20231215	153200	15384013	1509	1509	1509	1509	0
357	20231215	153100	15384013	1509	1509	1509	1509	0
358	20231215	153000	15384013	1509	1509	1509	1509	391
359	20231215	152900	14793994	1478	1478	1478	1478	0
360	20231215	152800	14793994	1478	1478	1478	1478	0
361	20231215	152700	14793994	1478	1478	1478	1478	0
362	20231215	152600	14793994	1478	1478	1478	1478	0
363	20231215	152500	14793994	1478	1478	1478	1478	0
364	20231215	152400	14793994	1478	1478	1478	1478	0
365	20231215	152300	14793994	1478	1478	1478	1478	0
366	20231215	152200	14793994	1478	1478	1478	1478	0
367	20231215	152100	14793994	1478	1478	1478	1478	0
368	20231215	152000	14793994	1478	1478	1478	1478	0
369	20231215	151900	14793994	1478	1478	1478	1478	0
370	20231215	151800	14793994	1478	1478	1478	1478	0
371	20231215	151700	14793994	1478	1479	1479	1478	124
372	20231215	151600	14610721	1476	1492	1492	1476	860
373	20231215	151500	13333251	1492	1491	1492	1491	671
374	20231215	151400	12332740	1491	1489	1491	1489	20
375	20231215	151300	12302951	1476	1476	1476	1476	0
376	20231215	151200	12302951	1476	1480	1480	1476	300
377	20231215	151100	11859841	1492	1492	1492	1492	0
378	20231215	151000	11859841	1492	1492	1492	1492	0
379	20231215	150900	11859841	1492	1492	1492	1492	0
380	20231215	150800	11859841	1492	1492	1492	1492	0
381	20231215	150700	11859841	1492	1492	1492	1492	318
382	20231215	150600	11385385	1492	1492	1492	1492	3
383	20231215	150500	11380909	1492	1492	1492	1492	0
384	20231215	150400	11380909	1492	1492	1492	1492	479
385	20231215	150300	10666241	1472	1482	1482	1472	340
386	20231215	150200	10164326	1493	1493	1493	1493	0
387	20231215	150100	10164326	1493	1493	1493	1493	0
388	20231215	150000	10164326	1493	1493	1493	1493	0
389	20231215	145900	10164326	1493	1493	1493	1493	0
390	20231215	145800	10164326	1493	1493	1493	1493	0
391	20231215	145700	10164326	1493	1493	1493	1493	50
392	20231215	145600	10089676	1496	1496	1496	1496	0
393	20231215	145500	10089676	1496	1490	1496	1468	1068
394	20231215	145400	8504990	1490	1495	1495	1490	1013
395	20231215	145300	6991541	1495	1496	1496	1495	53
396	20231215	145200	6912303	1497	1497	1497	1497	0
397	20231215	145100	6912303	1497	1497	1497	1497	0
398	20231215	145000	6912303	1497	1497	1497	1497	0
399	20231215	144900	6912303	1497	1497	1497	1497	0
400	20231215	144800	6912303	1497	1497	1497	1497	0
401	20231215	144700	6912303	1497	1497	1497	1497	5
402	20231215	144600	6904818	1496	1496	1496	1496	0
403	20231215	144500	6904818	1496	1496	1496	1496	0
404	20231215	144400	6904818	1496	1496	1496	1496	0
405	20231215	144300	6904818	1496	1496	1496	1496	0
406	20231215	144200	6904818	1496	1496	1496	1496	0
407	20231215	144100	6904818	1496	1496	1496	1496	0
408	20231215	144000	6904818	1496	1496	1496	1496	0
409	20231215	143900	6904818	1496	1496	1496	1496	0
410	20231215	143800	6904818	1496	1496	1496	1496	0
411	20231215	143700	6904818	1496	1496	1496	1496	2
412	20231215	143600	6901826	1495	1495	1495	1495	8
413	20231215	143500	6889866	1496	1499	1499	1496	122
414	20231215	143400	6707327	1499	1499	1499	1499	0
415	20231215	143300	6707327	1499	1499	1499	1499	0
416	20231215	143200	6707327	1499	1499	1499	1499	0
417	20231215	143100	6707327	1499	1499	1499	1499	0
418	20231215	143000	6707327	1499	1499	1499	1499	0
419	20231215	142900	6707327	1499	1499	1499	1499	0
420	20231215	142800	6707327	1499	1499	1499	1499	0
421	20231215	142700	6707327	1499	1499	1499	1499	0
422	20231215	142600	6707327	1499	1499	1499	1499	0
423	20231215	142500	6707327	1499	1499	1499	1499	0
424	20231215	142400	6707327	1499	1499	1499	1499	0
425	20231215	142300	6707327	1499	1499	1499	1499	0
426	20231215	142200	6707327	1499	1499	1499	1499	0
427	20231215	142100	6707327	1499	1499	1499	1499	0
428	20231215	142000	6707327	1499	1499	1499	1499	0
429	20231215	141900	6707327	1499	1499	1499	1499	0
430	20231215	141800	6707327	1499	1499	1499	1499	0
431	20231215	141700	6707327	1499	1499	1499	1499	0
432	20231215	141600	6707327	1499	1499	1499	1499	0
433	20231215	141500	6707327	1499	1499	1499	1499	0
434	20231215	141400	6707327	1499	1499	1499	1499	0
435	20231215	141300	6707327	1499	1499	1499	1499	0
436	20231215	141200	6707327	1499	1499	1499	1499	0
437	20231215	141100	6707327	1499	1499	1499	1499	0
438	20231215	141000	6707327	1499	1499	1499	1499	0
439	20231215	140900	6707327	1499	1499	1499	1499	0
440	20231215	140800	6707327	1499	1499	1499	1499	0
441	20231215	140700	6707327	1499	1499	1499	1499	0
442	20231215	140600	6707327	1499	1499	1499	1499	0
443	20231215	140500	6707327	1499	1499	1499	1499	0
444	20231215	140400	6707327	1499	1499	1499	1499	0
445	20231215	140300	6707327	1499	1499	1499	1499	0
446	20231215	140200	6707327	1499	1499	1499	1499	0
447	20231215	140100	6707327	1499	1499	1499	1499	0
448	20231215	140000	6707327	1499	1499	1499	1499	0
449	20231215	135900	6707327	1499	1499	1499	1499	0
450	20231215	135800	6707327	1499	1499	1499	1499	0
451	20231215	135700	6707327	1499	1499	1499	1499	0
452	20231215	135600	6707327	1499	1499	1499	1499	0
453	20231215	135500	6707327	1499	1499	1499	1499	0
454	20231215	135400	6707327	1499	1501	1501	1499	108
455	20231215	135300	6545288	1500	1500	1500	1500	0
456	20231215	135200	6545288	1500	1500	1500	1500	0
457	20231215	135100	6545288	1500	1500	1500	1500	0
458	20231215	135000	6545288	1500	1500	1500	1500	0
459	20231215	134900	6545288	1500	1500	1500	1500	0
460	20231215	134800	6545288	1500	1500	1500	1500	0
461	20231215	134700	6545288	1500	1500	1500	1500	0
462	20231215	134600	6545288	1500	1500	1500	1500	0
463	20231215	134500	6545288	1500	1500	1500	1500	0
464	20231215	134400	6545288	1500	1500	1500	1500	0
465	20231215	134300	6545288	1500	1500	1500	1500	0
466	20231215	134200	6545288	1500	1500	1500	1500	0
467	20231215	134100	6545288	1500	1500	1500	1500	0
468	20231215	134000	6545288	1500	1500	1500	1500	0
469	20231215	133900	6545288	1500	1500	1500	1500	0
470	20231215	133800	6545288	1500	1500	1500	1500	0
471	20231215	133700	6545288	1500	1500	1500	1500	0
472	20231215	133600	6545288	1500	1500	1500	1500	0
473	20231215	133500	6545288	1500	1500	1500	1500	0
474	20231215	133400	6545288	1500	1500	1500	1500	0
475	20231215	133300	6545288	1500	1500	1500	1500	0
476	20231215	133200	6545288	1500	1500	1500	1500	0
477	20231215	133100	6545288	1500	1500	1500	1500	0
478	20231215	133000	6545288	1500	1500	1500	1500	0
479	20231215	132900	6545288	1500	1500	1500	1500	0
480	20231215	132800	6545288	1500	1500	1500	1500	0
481	20231215	132700	6545288	1500	1500	1500	1500	0
482	20231215	132600	6545288	1500	1500	1500	1500	0
483	20231215	132500	6545288	1500	1500	1500	1500	0
484	20231215	132400	6545288	1500	1500	1500	1500	0
485	20231215	132300	6545288	1500	1500	1500	1500	0
486	20231215	132200	6545288	1500	1500	1500	1500	0
487	20231215	132100	6545288	1500	1500	1500	1500	0
488	20231215	132000	6545288	1500	1500	1500	1500	0
489	20231215	131900	6545288	1500	1500	1500	1500	0
490	20231215	131800	6545288	1500	1500	1500	1500	0
491	20231215	131700	6545288	1500	1500	1500	1500	0
492	20231215	131600	6545288	1500	1500	1500	1500	0
493	20231215	131500	6545288	1500	1500	1500	1500	0
494	20231215	131400	6545288	1500	1500	1500	1500	0
495	20231215	131300	6545288	1500	1500	1500	1500	0
496	20231215	131200	6545288	1500	1500	1500	1500	0
497	20231215	131100	6545288	1500	1500	1500	1500	0
498	20231215	131000	6545288	1500	1500	1500	1500	0
499	20231215	130900	6545288	1500	1500	1500	1500	0
500	20231215	130800	6545288	1500	1500	1500	1500	0
501	20231215	130700	6545288	1500	1500	1500	1500	0
502	20231215	130600	6545288	1500	1503	1503	1500	755
503	20231215	130500	5412589	1499	1506	1506	1499	1300
504	20231215	130400	3463313	1506	1506	1506	1506	0
505	20231215	130300	3463313	1506	1506	1506	1506	0
506	20231215	130200	3463313	1506	1506	1506	1506	1
507	20231215	130100	3461807	1506	1506	1506	1506	0
508	20231215	130000	3461807	1506	1506	1506	1506	0
509	20231215	125900	3461807	1506	1506	1506	1506	0
510	20231215	125800	3461807	1506	1507	1507	1506	125
511	20231215	125700	3273542	1508	1508	1508	1508	0
512	20231215	125600	3273542	1508	1508	1508	1508	5
513	20231215	125500	3266002	1513	1513	1513	1513	0
514	20231215	125400	3266002	1513	1513	1513	1513	0
515	20231215	125300	3266002	1513	1513	1513	1513	0
516	20231215	125200	3266002	1513	1513	1513	1513	0
517	20231215	125100	3266002	1513	1513	1513	1513	10
518	20231215	125000	3250872	1513	1513	1513	1513	0
519	20231215	124900	3250872	1513	1513	1513	1513	0
520	20231215	124800	3250872	1513	1513	1513	1513	0
521	20231215	124700	3250872	1513	1513	1513	1513	0
522	20231215	124600	3250872	1513	1513	1513	1513	0
523	20231215	124500	3250872	1513	1513	1513	1513	0
524	20231215	124400	3250872	1513	1513	1513	1513	0
525	20231215	124300	3250872	1513	1513	1513	1513	0
526	20231215	124200	3250872	1513	1513	1513	1513	0
527	20231215	124100	3250872	1513	1513	1513	1513	0
528	20231215	124000	3250872	1513	1513	1513	1513	0
529	20231215	123900	3250872	1513	1513	1513	1513	0
530	20231215	123800	3250872	1513	1513	1513	1513	0
531	20231215	123700	3250872	1513	1513	1513	1513	0
532	20231215	123600	3250872	1513	1513	1513	1513	0
533	20231215	123500	3250872	1513	1513	1513	1513	0
534	20231215	123400	3250872	1513	1513	1513	1513	0
535	20231215	123300	3250872	1513	1513	1513	1513	0
536	20231215	123200	3250872	1513	1513	1513	1513	0
537	20231215	123100	3250872	1513	1513	1513	1513	0
538	20231215	123000	3250872	1513	1513	1513	1513	0
539	20231215	122900	3250872	1513	1513	1513	1513	0
540	20231215	122800	3250872	1513	1513	1513	1513	0
541	20231215	122700	3250872	1513	1513	1513	1513	0
542	20231215	122600	3250872	1513	1513	1513	1513	0
543	20231215	122500	3250872	1513	1513	1513	1513	0
544	20231215	122400	3250872	1513	1513	1513	1513	0
545	20231215	122300	3250872	1513	1513	1513	1513	0
546	20231215	122200	3250872	1513	1513	1513	1513	0
547	20231215	122100	3250872	1513	1513	1513	1513	0
548	20231215	122000	3250872	1513	1513	1513	1513	0
549	20231215	121900	3250872	1513	1513	1513	1513	0
550	20231215	121800	3250872	1513	1513	1513	1513	0
551	20231215	121700	3250872	1513	1513	1513	1513	0
552	20231215	121600	3250872	1513	1513	1513	1513	0
553	20231215	121500	3250872	1513	1513	1513	1513	0
554	20231215	121400	3250872	1513	1513	1513	1513	0
555	20231215	121300	3250872	1513	1513	1513	1513	0
556	20231215	121200	3250872	1513	1513	1513	1513	0
557	20231215	121100	3250872	1513	1513	1513	1513	0
558	20231215	121000	3250872	1513	1513	1513	1513	0
559	20231215	120900	3250872	1513	1513	1513	1513	0
560	20231215	120800	3250872	1513	1513	1513	1513	0
561	20231215	120700	3250872	1513	1513	1513	1513	0
562	20231215	120600	3250872	1513	1513	1513	1513	0
563	20231215	120500	3250872	1513	1513	1513	1513	0
564	20231215	120400	3250872	1513	1513	1513	1513	0
565	20231215	120300	3250872	1513	1513	1513	1513	0
566	20231215	120200	3250872	1513	1513	1513	1513	0
567	20231215	120100	3250872	1513	1513	1513	1513	0
568	20231215	120000	3250872	1513	1513	1513	1513	0
569	20231215	115900	3250872	1513	1513	1513	1513	0
570	20231215	115800	3250872	1513	1513	1513	1513	0
571	20231215	115700	3250872	1513	1513	1513	1513	0
572	20231215	115600	3250872	1513	1513	1513	1513	0
573	20231215	115500	3250872	1513	1513	1513	1513	0
574	20231215	115400	3250872	1513	1513	1513	1513	0
575	20231215	115300	3250872	1513	1513	1513	1513	0
576	20231215	115200	3250872	1513	1513	1513	1513	0
577	20231215	115100	3250872	1513	1513	1513	1513	0
578	20231215	115000	3250872	1513	1513	1513	1513	0
579	20231215	114900	3250872	1513	1513	1513	1513	0
580	20231215	114800	3250872	1513	1513	1513	1513	0
581	20231215	114700	3250872	1513	1513	1513	1513	0
582	20231215	114600	3250872	1513	1513	1513	1513	0
583	20231215	114500	3250872	1513	1513	1513	1513	0
584	20231215	114400	3250872	1513	1513	1513	1513	0
585	20231215	114300	3250872	1513	1513	1513	1513	0
586	20231215	114200	3250872	1513	1513	1513	1513	0
587	20231215	114100	3250872	1513	1513	1513	1513	0
588	20231215	114000	3250872	1513	1513	1513	1513	0
589	20231215	113900	3250872	1513	1513	1513	1513	0
590	20231215	113800	3250872	1513	1513	1513	1513	0
591	20231215	113700	3250872	1513	1513	1513	1513	0
592	20231215	113600	3250872	1513	1513	1513	1513	0
593	20231215	113500	3250872	1513	1513	1513	1513	0
594	20231215	113400	3250872	1513	1513	1513	1513	0
595	20231215	113300	3250872	1513	1513	1513	1513	0
596	20231215	113200	3250872	1513	1513	1513	1513	0
597	20231215	113100	3250872	1513	1513	1513	1513	0
598	20231215	113000	3250872	1513	1513	1513	1513	0
599	20231215	112900	3250872	1513	1513	1513	1513	0
600	20231215	112800	3250872	1513	1513	1513	1513	0
601	20231215	112700	3250872	1513	1513	1513	1513	0
602	20231215	112600	3250872	1513	1513	1513	1513	0
603	20231215	112500	3250872	1513	1513	1513	1513	0
604	20231215	112400	3250872	1513	1513	1513	1513	0
605	20231215	112300	3250872	1513	1513	1513	1513	1
606	20231215	112200	3249359	1515	1515	1515	1515	0
607	20231215	112100	3249359	1515	1515	1515	1515	0
608	20231215	112000	3249359	1515	1515	1515	1515	1
609	20231215	111900	3247844	1515	1514	1515	1514	2
610	20231215	111800	3244815	1514	1514	1514	1514	1
611	20231215	111700	3243301	1506	1506	1506	1506	0
612	20231215	111600	3243301	1506	1506	1506	1506	0
613	20231215	111500	3243301	1506	1506	1506	1506	0
614	20231215	111400	3243301	1506	1506	1506	1506	0
615	20231215	111300	3243301	1506	1506	1506	1506	0
616	20231215	111200	3243301	1506	1506	1506	1506	0
617	20231215	111100	3243301	1506	1506	1506	1506	0
618	20231215	111000	3243301	1506	1506	1506	1506	0
619	20231215	110900	3243301	1506	1506	1506	1506	0
620	20231215	110800	3243301	1506	1506	1506	1506	0
621	20231215	110700	3243301	1506	1506	1506	1506	0
622	20231215	110600	3243301	1506	1506	1506	1506	0
623	20231215	110500	3243301	1506	1506	1506	1506	0
624	20231215	110400	3243301	1506	1506	1506	1506	0
625	20231215	110300	3243301	1506	1506	1506	1506	0
626	20231215	110200	3243301	1506	1506	1506	1506	0
627	20231215	110100	3243301	1506	1506	1506	1506	0
628	20231215	110000	3243301	1506	1506	1506	1506	0
629	20231215	105900	3243301	1506	1506	1506	1506	0
630	20231215	105800	3243301	1506	1506	1506	1506	0
631	20231215	105700	3243301	1506	1506	1506	1506	0
632	20231215	105600	3243301	1506	1506	1506	1506	0
633	20231215	105500	3243301	1506	1506	1506	1506	0
634	20231215	105400	3243301	1506	1506	1506	1506	40
635	20231215	105300	3183061	1506	1506	1506	1506	0
636	20231215	105200	3183061	1506	1506	1506	1506	0
637	20231215	105100	3183061	1506	1506	1506	1506	0
638	20231215	105000	3183061	1506	1506	1506	1506	0
639	20231215	104900	3183061	1506	1506	1506	1506	0
640	20231215	104800	3183061	1506	1506	1506	1506	0
641	20231215	104700	3183061	1506	1506	1506	1506	0
642	20231215	104600	3183061	1506	1506	1506	1506	0
643	20231215	104500	3183061	1506	1506	1506	1506	0
644	20231215	104400	3183061	1506	1506	1506	1506	0
645	20231215	104300	3183061	1506	1506	1506	1506	1
646	20231215	104200	3181555	1506	1506	1506	1506	0
647	20231215	104100	3181555	1506	1506	1506	1506	1
648	20231215	104000	3180049	1506	1506	1506	1506	0
649	20231215	103900	3180049	1506	1506	1506	1506	0
650	20231215	103800	3180049	1506	1506	1506	1506	0
651	20231215	103700	3180049	1506	1506	1506	1506	0
652	20231215	103600	3180049	1506	1506	1506	1506	0
653	20231215	103500	3180049	1506	1506	1506	1506	0
654	20231215	103400	3180049	1506	1506	1506	1506	0
655	20231215	103300	3180049	1506	1506	1506	1506	0
656	20231215	103200	3180049	1506	1506	1506	1506	0
657	20231215	103100	3180049	1506	1506	1506	1506	0
658	20231215	103000	3180049	1506	1506	1506	1506	0
659	20231215	102900	3180049	1506	1506	1506	1506	0
660	20231215	102800	3180049	1506	1506	1506	1506	0
661	20231215	102700	3180049	1506	1506	1506	1506	1
662	20231215	102600	3178543	1506	1506	1506	1506	0
663	20231215	102500	3178543	1506	1506	1506	1506	0
664	20231215	102400	3178543	1506	1506	1506	1506	0
665	20231215	102300	3178543	1506	1506	1506	1506	0
666	20231215	102200	3178543	1506	1506	1506	1506	0
667	20231215	102100	3178543	1506	1506	1506	1506	0
668	20231215	102000	3178543	1506	1506	1506	1506	0
669	20231215	101900	3178543	1506	1506	1506	1506	0
670	20231215	101800	3178543	1506	1506	1506	1506	0
671	20231215	101700	3178543	1506	1506	1506	1506	0
672	20231215	101600	3178543	1506	1506	1506	1506	0
673	20231215	101500	3178543	1506	1506	1506	1506	0
674	20231215	101400	3178543	1506	1506	1506	1506	0
675	20231215	101300	3178543	1506	1506	1506	1506	0
676	20231215	101200	3178543	1506	1506	1506	1506	0
677	20231215	101100	3178543	1506	1506	1506	1506	0
678	20231215	101000	3178543	1506	1506	1506	1506	0
679	20231215	100900	3178543	1506	1506	1506	1506	0
680	20231215	100800	3178543	1506	1506	1506	1506	0
681	20231215	100700	3178543	1506	1506	1506	1506	3
682	20231215	100600	3174025	1510	1510	1510	1510	0
683	20231215	100500	3174025	1510	1507	1510	1507	900
684	20231215	100400	1815059	1499	1499	1499	1499	0
685	20231215	100300	1815059	1499	1499	1499	1499	0
686	20231215	100200	1815059	1499	1500	1500	1499	50
687	20231215	100100	1740074	1510	1510	1510	1510	2
688	20231215	100000	1737054	1503	1503	1503	1503	0
689	20231215	095900	1737054	1503	1503	1503	1503	5
690	20231215	095800	1729539	1500	1500	1500	1500	0
691	20231215	095700	1729539	1500	1500	1500	1500	0
692	20231215	095600	1729539	1500	1500	1500	1500	0
693	20231215	095500	1729539	1500	1500	1500	1500	0
694	20231215	095400	1729539	1500	1500	1500	1500	0
695	20231215	095300	1729539	1500	1500	1500	1500	0
696	20231215	095200	1729539	1500	1500	1500	1500	0
697	20231215	095100	1729539	1500	1500	1500	1500	0
698	20231215	095000	1729539	1500	1500	1500	1500	0
699	20231215	094900	1729539	1500	1500	1500	1500	0
700	20231215	094800	1729539	1500	1500	1500	1500	0
701	20231215	094700	1729539	1500	1500	1500	1500	0
702	20231215	094600	1729539	1500	1500	1500	1500	0
703	20231215	094500	1729539	1500	1500	1500	1500	0
704	20231215	094400	1729539	1500	1500	1500	1500	0
705	20231215	094300	1729539	1500	1500	1500	1500	0
706	20231215	094200	1729539	1500	1500	1500	1500	0
707	20231215	094100	1729539	1500	1500	1500	1500	0
708	20231215	094000	1729539	1500	1503	1503	1500	7
709	20231215	093900	1719036	1510	1510	1510	1510	0
710	20231215	093800	1719036	1510	1504	1510	1504	100
711	20231215	093700	1568320	1504	1504	1504	1504	0
712	20231215	093600	1568320	1504	1504	1504	1504	0
713	20231215	093500	1568320	1504	1504	1504	1504	0
714	20231215	093400	1568320	1504	1504	1504	1504	0
715	20231215	093300	1568320	1504	1504	1504	1504	0
716	20231215	093200	1568320	1504	1504	1504	1504	0
717	20231215	093100	1568320	1504	1504	1504	1504	0
718	20231215	093000	1568320	1504	1504	1504	1504	0
719	20231215	092900	1568320	1504	1504	1504	1504	0
720	20231215	092800	1568320	1504	1504	1504	1504	0
721	20231215	092700	1568320	1504	1504	1504	1504	0
722	20231215	092600	1568320	1504	1504	1504	1504	0
723	20231215	092500	1568320	1504	1504	1504	1504	0
724	20231215	092400	1568320	1504	1504	1504	1504	1
725	20231215	092300	1566816	1495	1503	1503	1495	100
726	20231215	092200	1417259	1504	1504	1504	1504	0
727	20231215	092100	1417259	1504	1504	1504	1504	1
728	20231215	092000	1415755	1504	1504	1504	1504	0
729	20231215	091900	1415755	1504	1504	1504	1504	0
730	20231215	091800	1415755	1504	1504	1504	1504	0
731	20231215	091700	1415755	1504	1504	1504	1504	0
732	20231215	091600	1415755	1504	1504	1504	1504	1
733	20231215	091500	1414251	1504	1504	1504	1504	0
734	20231215	091400	1414251	1504	1504	1504	1504	1
735	20231215	091300	1412747	1496	1496	1496	1496	0
736	20231215	091200	1412747	1496	1496	1496	1496	0
737	20231215	091100	1412747	1496	1496	1496	1496	0
738	20231215	091000	1412747	1496	1496	1496	1496	0
739	20231215	090900	1412747	1496	1496	1496	1496	0
740	20231215	090800	1412747	1496	1496	1496	1496	0
741	20231215	090700	1412747	1496	1496	1496	1496	60
742	20231215	090600	1322987	1500	1500	1500	1500	0
743	20231215	090500	1322987	1500	1500	1500	1500	0
744	20231215	090400	1322987	1500	1500	1500	1500	0
745	20231215	090300	1322987	1500	1500	1500	1500	0
746	20231215	090200	1322987	1500	1500	1500	1500	0
747	20231215	090100	1322987	1500	1500	1500	1499	842
748	20231215	090000	59998	1499	1500	1500	1499	40