KissMeData/452670/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	213300	24669218	1943	1943	1943	1943	211
3	20231211	213200	24669218	1943	1943	1943	1943	0
4	20231211	213100	24669218	1943	1943	1943	1943	0
5	20231211	213000	24669218	1943	1943	1943	1943	0
6	20231211	212900	24669218	1943	1943	1943	1943	0
7	20231211	212800	24669218	1943	1943	1943	1943	0
8	20231211	212700	24669218	1943	1943	1943	1943	0
9	20231211	212600	24669218	1943	1943	1943	1943	0
10	20231211	212500	24669218	1943	1943	1943	1943	0
11	20231211	212400	24669218	1943	1943	1943	1943	0
12	20231211	212300	24669218	1943	1943	1943	1943	0
13	20231211	212200	24669218	1943	1943	1943	1943	0
14	20231211	212100	24669218	1943	1943	1943	1943	0
15	20231211	212000	24669218	1943	1943	1943	1943	0
16	20231211	211900	24669218	1943	1943	1943	1943	0
17	20231211	211800	24669218	1943	1943	1943	1943	0
18	20231211	211700	24669218	1943	1943	1943	1943	0
19	20231211	211600	24669218	1943	1943	1943	1943	0
20	20231211	211500	24669218	1943	1943	1943	1943	0
21	20231211	211400	24669218	1943	1943	1943	1943	0
22	20231211	211300	24669218	1943	1943	1943	1943	0
23	20231211	211200	24669218	1943	1943	1943	1943	0
24	20231211	211100	24669218	1943	1943	1943	1943	0
25	20231211	211000	24669218	1943	1943	1943	1943	0
26	20231211	210900	24669218	1943	1943	1943	1943	0
27	20231211	210800	24669218	1943	1943	1943	1943	0
28	20231211	210700	24669218	1943	1943	1943	1943	0
29	20231211	210600	24669218	1943	1943	1943	1943	0
30	20231211	210500	24669218	1943	1943	1943	1943	0
31	20231211	210400	24669218	1943	1943	1943	1943	0
32	20231211	210300	24669218	1943	1943	1943	1943	211
33	20231211	210200	24669218	1943	1943	1943	1943	0
34	20231211	210100	24669218	1943	1943	1943	1943	0
35	20231211	210000	24669218	1943	1943	1943	1943	0
36	20231211	205900	24669218	1943	1943	1943	1943	0
37	20231211	205800	24669218	1943	1943	1943	1943	0
38	20231211	205700	24669218	1943	1943	1943	1943	0
39	20231211	205600	24669218	1943	1943	1943	1943	0
40	20231211	205500	24669218	1943	1943	1943	1943	0
41	20231211	205400	24669218	1943	1943	1943	1943	0
42	20231211	205300	24669218	1943	1943	1943	1943	0
43	20231211	205200	24669218	1943	1943	1943	1943	0
44	20231211	205100	24669218	1943	1943	1943	1943	0
45	20231211	205000	24669218	1943	1943	1943	1943	0
46	20231211	204900	24669218	1943	1943	1943	1943	0
47	20231211	204800	24669218	1943	1943	1943	1943	0
48	20231211	204700	24669218	1943	1943	1943	1943	0
49	20231211	204600	24669218	1943	1943	1943	1943	0
50	20231211	204500	24669218	1943	1943	1943	1943	0
51	20231211	204400	24669218	1943	1943	1943	1943	0
52	20231211	204300	24669218	1943	1943	1943	1943	0
53	20231211	204200	24669218	1943	1943	1943	1943	0
54	20231211	204100	24669218	1943	1943	1943	1943	0
55	20231211	204000	24669218	1943	1943	1943	1943	0
56	20231211	203900	24669218	1943	1943	1943	1943	0
57	20231211	203800	24669218	1943	1943	1943	1943	0
58	20231211	203700	24669218	1943	1943	1943	1943	0
59	20231211	203600	24669218	1943	1943	1943	1943	0
60	20231211	203500	24669218	1943	1943	1943	1943	0
61	20231211	203400	24669218	1943	1943	1943	1943	0
62	20231211	203300	24669218	1943	1943	1943	1943	211
63	20231211	203200	24669218	1943	1943	1943	1943	0
64	20231211	203100	24669218	1943	1943	1943	1943	0
65	20231211	203000	24669218	1943	1943	1943	1943	0
66	20231211	202900	24669218	1943	1943	1943	1943	0
67	20231211	202800	24669218	1943	1943	1943	1943	0
68	20231211	202700	24669218	1943	1943	1943	1943	0
69	20231211	202600	24669218	1943	1943	1943	1943	0
70	20231211	202500	24669218	1943	1943	1943	1943	0
71	20231211	202400	24669218	1943	1943	1943	1943	0
72	20231211	202300	24669218	1943	1943	1943	1943	0
73	20231211	202200	24669218	1943	1943	1943	1943	0
74	20231211	202100	24669218	1943	1943	1943	1943	0
75	20231211	202000	24669218	1943	1943	1943	1943	0
76	20231211	201900	24669218	1943	1943	1943	1943	0
77	20231211	201800	24669218	1943	1943	1943	1943	0
78	20231211	201700	24669218	1943	1943	1943	1943	0
79	20231211	201600	24669218	1943	1943	1943	1943	0
80	20231211	201500	24669218	1943	1943	1943	1943	0
81	20231211	201400	24669218	1943	1943	1943	1943	0
82	20231211	201300	24669218	1943	1943	1943	1943	0
83	20231211	201200	24669218	1943	1943	1943	1943	0
84	20231211	201100	24669218	1943	1943	1943	1943	0
85	20231211	201000	24669218	1943	1943	1943	1943	0
86	20231211	200900	24669218	1943	1943	1943	1943	0
87	20231211	200800	24669218	1943	1943	1943	1943	0
88	20231211	200700	24669218	1943	1943	1943	1943	0
89	20231211	200600	24669218	1943	1943	1943	1943	0
90	20231211	200500	24669218	1943	1943	1943	1943	0
91	20231211	200400	24669218	1943	1943	1943	1943	0
92	20231211	200300	24669218	1943	1943	1943	1943	211
93	20231211	200200	24669218	1943	1943	1943	1943	0
94	20231211	200100	24669218	1943	1943	1943	1943	0
95	20231211	200000	24669218	1943	1943	1943	1943	0
96	20231211	195900	24669218	1943	1943	1943	1943	0
97	20231211	195800	24669218	1943	1943	1943	1943	0
98	20231211	195700	24669218	1943	1943	1943	1943	0
99	20231211	195600	24669218	1943	1943	1943	1943	0
100	20231211	195500	24669218	1943	1943	1943	1943	0
101	20231211	195400	24669218	1943	1943	1943	1943	0
102	20231211	195300	24669218	1943	1943	1943	1943	0
103	20231211	195200	24669218	1943	1943	1943	1943	0
104	20231211	195100	24669218	1943	1943	1943	1943	0
105	20231211	195000	24669218	1943	1943	1943	1943	0
106	20231211	194900	24669218	1943	1943	1943	1943	0
107	20231211	194800	24669218	1943	1943	1943	1943	0
108	20231211	194700	24669218	1943	1943	1943	1943	0
109	20231211	194600	24669218	1943	1943	1943	1943	0
110	20231211	194500	24669218	1943	1943	1943	1943	0
111	20231211	194400	24669218	1943	1943	1943	1943	0
112	20231211	194300	24669218	1943	1943	1943	1943	0
113	20231211	194200	24669218	1943	1943	1943	1943	0
114	20231211	194100	24669218	1943	1943	1943	1943	0
115	20231211	194000	24669218	1943	1943	1943	1943	0
116	20231211	193900	24669218	1943	1943	1943	1943	0
117	20231211	193800	24669218	1943	1943	1943	1943	0
118	20231211	193700	24669218	1943	1943	1943	1943	0
119	20231211	193600	24669218	1943	1943	1943	1943	0
120	20231211	193500	24669218	1943	1943	1943	1943	0
121	20231211	193400	24669218	1943	1943	1943	1943	0
122	20231211	193300	24669218	1943	1943	1943	1943	211
123	20231211	193200	24669218	1943	1943	1943	1943	0
124	20231211	193100	24669218	1943	1943	1943	1943	0
125	20231211	193000	24669218	1943	1943	1943	1943	0
126	20231211	192900	24669218	1943	1943	1943	1943	0
127	20231211	192800	24669218	1943	1943	1943	1943	0
128	20231211	192700	24669218	1943	1943	1943	1943	0
129	20231211	192600	24669218	1943	1943	1943	1943	0
130	20231211	192500	24669218	1943	1943	1943	1943	0
131	20231211	192400	24669218	1943	1943	1943	1943	0
132	20231211	192300	24669218	1943	1943	1943	1943	0
133	20231211	192200	24669218	1943	1943	1943	1943	0
134	20231211	192100	24669218	1943	1943	1943	1943	0
135	20231211	192000	24669218	1943	1943	1943	1943	0
136	20231211	191900	24669218	1943	1943	1943	1943	0
137	20231211	191800	24669218	1943	1943	1943	1943	0
138	20231211	191700	24669218	1943	1943	1943	1943	0
139	20231211	191600	24669218	1943	1943	1943	1943	0
140	20231211	191500	24669218	1943	1943	1943	1943	0
141	20231211	191400	24669218	1943	1943	1943	1943	0
142	20231211	191300	24669218	1943	1943	1943	1943	0
143	20231211	191200	24669218	1943	1943	1943	1943	0
144	20231211	191100	24669218	1943	1943	1943	1943	0
145	20231211	191000	24669218	1943	1943	1943	1943	0
146	20231211	190900	24669218	1943	1943	1943	1943	0
147	20231211	190800	24669218	1943	1943	1943	1943	0
148	20231211	190700	24669218	1943	1943	1943	1943	0
149	20231211	190600	24669218	1943	1943	1943	1943	0
150	20231211	190500	24669218	1943	1943	1943	1943	0
151	20231211	190400	24669218	1943	1943	1943	1943	0
152	20231211	190300	24669218	1943	1943	1943	1943	211
153	20231211	190200	24669218	1943	1943	1943	1943	0
154	20231211	190100	24669218	1943	1943	1943	1943	0
155	20231211	190000	24669218	1943	1943	1943	1943	0
156	20231211	185900	24669218	1943	1943	1943	1943	0
157	20231211	185800	24669218	1943	1943	1943	1943	0
158	20231211	185700	24669218	1943	1943	1943	1943	0
159	20231211	185600	24669218	1943	1943	1943	1943	0
160	20231211	185500	24669218	1943	1943	1943	1943	0
161	20231211	185400	24669218	1943	1943	1943	1943	0
162	20231211	185300	24669218	1943	1943	1943	1943	0
163	20231211	185200	24669218	1943	1943	1943	1943	0
164	20231211	185100	24669218	1943	1943	1943	1943	0
165	20231211	185000	24669218	1943	1943	1943	1943	0
166	20231211	184900	24669218	1943	1943	1943	1943	0
167	20231211	184800	24669218	1943	1943	1943	1943	0
168	20231211	184700	24669218	1943	1943	1943	1943	0
169	20231211	184600	24669218	1943	1943	1943	1943	0
170	20231211	184500	24669218	1943	1943	1943	1943	0
171	20231211	184400	24669218	1943	1943	1943	1943	0
172	20231211	184300	24669218	1943	1943	1943	1943	0
173	20231211	184200	24669218	1943	1943	1943	1943	0
174	20231211	184100	24669218	1943	1943	1943	1943	0
175	20231211	184000	24669218	1943	1943	1943	1943	0
176	20231211	183900	24669218	1943	1943	1943	1943	0
177	20231211	183800	24669218	1943	1943	1943	1943	0
178	20231211	183700	24669218	1943	1943	1943	1943	0
179	20231211	183600	24669218	1943	1943	1943	1943	0
180	20231211	183500	24669218	1943	1943	1943	1943	0
181	20231211	183400	24669218	1943	1943	1943	1943	0
182	20231211	183300	24669218	1943	1943	1943	1943	211
183	20231211	183200	24669218	1943	1943	1943	1943	0
184	20231211	183100	24669218	1943	1943	1943	1943	0
185	20231211	183000	24669218	1943	1943	1943	1943	0
186	20231211	182900	24669218	1943	1943	1943	1943	0
187	20231211	182800	24669218	1943	1943	1943	1943	0
188	20231211	182700	24669218	1943	1943	1943	1943	0
189	20231211	182600	24669218	1943	1943	1943	1943	0
190	20231211	182500	24669218	1943	1943	1943	1943	0
191	20231211	182400	24669218	1943	1943	1943	1943	0
192	20231211	182300	24669218	1943	1943	1943	1943	0
193	20231211	182200	24669218	1943	1943	1943	1943	0
194	20231211	182100	24669218	1943	1943	1943	1943	0
195	20231211	182000	24669218	1943	1943	1943	1943	0
196	20231211	181900	24669218	1943	1943	1943	1943	0
197	20231211	181800	24669218	1943	1943	1943	1943	0
198	20231211	181700	24669218	1943	1943	1943	1943	0
199	20231211	181600	24669218	1943	1943	1943	1943	0
200	20231211	181500	24669218	1943	1943	1943	1943	0
201	20231211	181400	24669218	1943	1943	1943	1943	0
202	20231211	181300	24669218	1943	1943	1943	1943	0
203	20231211	181200	24669218	1943	1943	1943	1943	0
204	20231211	181100	24669218	1943	1943	1943	1943	0
205	20231211	181000	24669218	1943	1943	1943	1943	0
206	20231211	180900	24669218	1943	1943	1943	1943	0
207	20231211	180800	24669218	1943	1943	1943	1943	0
208	20231211	180700	24669218	1943	1943	1943	1943	0
209	20231211	180600	24669218	1943	1943	1943	1943	0
210	20231211	180500	24669218	1943	1943	1943	1943	0
211	20231211	180400	24669218	1943	1943	1943	1943	0
212	20231211	180300	24669218	1943	1943	1943	1943	211
213	20231211	180200	24669218	1943	1943	1943	1943	0
214	20231211	180100	24669218	1943	1943	1943	1943	0
215	20231211	180000	24669218	1943	1943	1943	1943	0
216	20231211	175900	24669218	1943	1943	1943	1943	0
217	20231211	175800	24669218	1943	1943	1943	1943	0
218	20231211	175700	24669218	1943	1943	1943	1943	0
219	20231211	175600	24669218	1943	1943	1943	1943	0
220	20231211	175500	24669218	1943	1943	1943	1943	0
221	20231211	175400	24669218	1943	1943	1943	1943	0
222	20231211	175300	24669218	1943	1943	1943	1943	0
223	20231211	175200	24669218	1943	1943	1943	1943	0
224	20231211	175100	24669218	1943	1943	1943	1943	0
225	20231211	175000	24669218	1943	1943	1943	1943	0
226	20231211	174900	24669218	1943	1943	1943	1943	0
227	20231211	174800	24669218	1943	1943	1943	1943	0
228	20231211	174700	24669218	1943	1943	1943	1943	0
229	20231211	174600	24669218	1943	1943	1943	1943	0
230	20231211	174500	24669218	1943	1943	1943	1943	0
231	20231211	174400	24669218	1943	1943	1943	1943	0
232	20231211	174300	24669218	1943	1943	1943	1943	0
233	20231211	174200	24669218	1943	1943	1943	1943	0
234	20231211	174100	24669218	1943	1943	1943	1943	0
235	20231211	174000	24669218	1943	1943	1943	1943	0
236	20231211	173900	24669218	1943	1943	1943	1943	0
237	20231211	173800	24669218	1943	1943	1943	1943	0
238	20231211	173700	24669218	1943	1943	1943	1943	0
239	20231211	173600	24669218	1943	1943	1943	1943	0
240	20231211	173500	24669218	1943	1943	1943	1943	0
241	20231211	173400	24669218	1943	1943	1943	1943	0
242	20231211	173300	24669218	1943	1943	1943	1943	211
243	20231211	173200	24669218	1943	1943	1943	1943	0
244	20231211	173100	24669218	1943	1943	1943	1943	0
245	20231211	173000	24669218	1943	1943	1943	1943	0
246	20231211	172900	24669218	1943	1943	1943	1943	0
247	20231211	172800	24669218	1943	1943	1943	1943	0
248	20231211	172700	24669218	1943	1943	1943	1943	0
249	20231211	172600	24669218	1943	1943	1943	1943	0
250	20231211	172500	24669218	1943	1943	1943	1943	0
251	20231211	172400	24669218	1943	1943	1943	1943	0
252	20231211	172300	24669218	1943	1943	1943	1943	0
253	20231211	172200	24669218	1943	1943	1943	1943	0
254	20231211	172100	24669218	1943	1943	1943	1943	0
255	20231211	172000	24669218	1943	1943	1943	1943	0
256	20231211	171900	24669218	1943	1943	1943	1943	0
257	20231211	171800	24669218	1943	1943	1943	1943	0
258	20231211	171700	24669218	1943	1943	1943	1943	0
259	20231211	171600	24669218	1943	1943	1943	1943	0
260	20231211	171500	24669218	1943	1943	1943	1943	0
261	20231211	171400	24669218	1943	1943	1943	1943	0
262	20231211	171300	24669218	1943	1943	1943	1943	0
263	20231211	171200	24669218	1943	1943	1943	1943	0
264	20231211	171100	24669218	1943	1943	1943	1943	0
265	20231211	171000	24669218	1943	1943	1943	1943	0
266	20231211	170900	24669218	1943	1943	1943	1943	0
267	20231211	170800	24669218	1943	1943	1943	1943	0
268	20231211	170700	24669218	1943	1943	1943	1943	0
269	20231211	170600	24669218	1943	1943	1943	1943	0
270	20231211	170500	24669218	1943	1943	1943	1943	0
271	20231211	170400	24669218	1943	1943	1943	1943	0
272	20231211	170300	24669218	1943	1943	1943	1943	211
273	20231211	170200	24669218	1943	1943	1943	1943	0
274	20231211	170100	24669218	1943	1943	1943	1943	0
275	20231211	170000	24669218	1943	1943	1943	1943	0
276	20231211	165900	24669218	1943	1943	1943	1943	0
277	20231211	165800	24669218	1943	1943	1943	1943	0
278	20231211	165700	24669218	1943	1943	1943	1943	0
279	20231211	165600	24669218	1943	1943	1943	1943	0
280	20231211	165500	24669218	1943	1943	1943	1943	0
281	20231211	165400	24669218	1943	1943	1943	1943	0
282	20231211	165300	24669218	1943	1943	1943	1943	0
283	20231211	165200	24669218	1943	1943	1943	1943	0
284	20231211	165100	24669218	1943	1943	1943	1943	0
285	20231211	165000	24669218	1943	1943	1943	1943	0
286	20231211	164900	24669218	1943	1943	1943	1943	0
287	20231211	164800	24669218	1943	1943	1943	1943	0
288	20231211	164700	24669218	1943	1943	1943	1943	0
289	20231211	164600	24669218	1943	1943	1943	1943	0
290	20231211	164500	24669218	1943	1943	1943	1943	0
291	20231211	164400	24669218	1943	1943	1943	1943	0
292	20231211	164300	24669218	1943	1943	1943	1943	0
293	20231211	164200	24669218	1943	1943	1943	1943	0
294	20231211	164100	24669218	1943	1943	1943	1943	0
295	20231211	164000	24669218	1943	1943	1943	1943	0
296	20231211	163900	24669218	1943	1943	1943	1943	0
297	20231211	163800	24669218	1943	1943	1943	1943	0
298	20231211	163700	24669218	1943	1943	1943	1943	0
299	20231211	163600	24669218	1943	1943	1943	1943	0
300	20231211	163500	24669218	1943	1943	1943	1943	0
301	20231211	163400	24669218	1943	1943	1943	1943	0
302	20231211	163300	24669218	1943	1943	1943	1943	211
303	20231211	163200	24669218	1943	1943	1943	1943	0
304	20231211	163100	24669218	1943	1943	1943	1943	0
305	20231211	163000	24669218	1943	1943	1943	1943	0
306	20231211	162900	24669218	1943	1943	1943	1943	0
307	20231211	162800	24669218	1943	1943	1943	1943	0
308	20231211	162700	24669218	1943	1943	1943	1943	0
309	20231211	162600	24669218	1943	1943	1943	1943	0
310	20231211	162500	24669218	1943	1943	1943	1943	0
311	20231211	162400	24669218	1943	1943	1943	1943	0
312	20231211	162300	24669218	1943	1943	1943	1943	0
313	20231211	162200	24669218	1943	1943	1943	1943	0
314	20231211	162100	24669218	1943	1943	1943	1943	0
315	20231211	162000	24669218	1943	1943	1943	1943	0
316	20231211	161900	24669218	1943	1943	1943	1943	0
317	20231211	161800	24669218	1943	1943	1943	1943	0
318	20231211	161700	24669218	1943	1943	1943	1943	0
319	20231211	161600	24669218	1943	1943	1943	1943	0
320	20231211	161500	24669218	1943	1943	1943	1943	0
321	20231211	161400	24669218	1943	1943	1943	1943	0
322	20231211	161300	24669218	1943	1943	1943	1943	0
323	20231211	161200	24669218	1943	1943	1943	1943	0
324	20231211	161100	24669218	1943	1943	1943	1943	0
325	20231211	161000	24669218	1943	1943	1943	1943	0
326	20231211	160900	24669218	1943	1943	1943	1943	0
327	20231211	160800	24669218	1943	1943	1943	1943	0
328	20231211	160700	24669218	1943	1943	1943	1943	0
329	20231211	160600	24669218	1943	1943	1943	1943	0
330	20231211	160500	24669218	1943	1943	1943	1943	0
331	20231211	160400	24669218	1943	1943	1943	1943	0
332	20231211	160300	24669218	1943	1943	1943	1943	211
333	20231211	160200	24669218	1943	1943	1943	1943	0
334	20231211	160100	24669218	1943	1943	1943	1943	0
335	20231211	160000	24669218	1943	1943	1943	1943	0
336	20231211	155900	24669218	1943	1943	1943	1943	0
337	20231211	155800	24669218	1943	1943	1943	1943	0
338	20231211	155700	24669218	1943	1943	1943	1943	0
339	20231211	155600	24669218	1943	1943	1943	1943	0
340	20231211	155500	24669218	1943	1943	1943	1943	0
341	20231211	155400	24669218	1943	1943	1943	1943	0
342	20231211	155300	24669218	1943	1943	1943	1943	0
343	20231211	155200	24669218	1943	1943	1943	1943	0
344	20231211	155100	24669218	1943	1943	1943	1943	0
345	20231211	155000	24669218	1943	1943	1943	1943	0
346	20231211	154900	24669218	1943	1943	1943	1943	0
347	20231211	154800	24669218	1943	1943	1943	1943	0
348	20231211	154700	24669218	1943	1943	1943	1943	0
349	20231211	154600	24669218	1943	1943	1943	1943	0
350	20231211	154500	24669218	1943	1943	1943	1943	0
351	20231211	154400	24669218	1943	1943	1943	1943	0
352	20231211	154300	24669218	1943	1943	1943	1943	0
353	20231211	154200	24669218	1943	1943	1943	1943	0
354	20231211	154100	24669218	1943	1943	1943	1943	0
355	20231211	154000	24669218	1943	1943	1943	1943	0
356	20231211	153900	24669218	1943	1943	1943	1943	0
357	20231211	153800	24669218	1943	1943	1943	1943	0
358	20231211	153700	24669218	1943	1943	1943	1943	0
359	20231211	153600	24669218	1943	1943	1943	1943	0
360	20231211	153500	24669218	1943	1943	1943	1943	0
361	20231211	153400	24669218	1943	1943	1943	1943	0
362	20231211	153300	24669218	1943	1943	1943	1943	211
363	20231211	153200	24669218	1943	1943	1943	1943	0
364	20231211	153100	24669218	1943	1943	1943	1943	0
365	20231211	153000	24669218	1943	1943	1943	1943	211
366	20231211	152900	24259245	1943	1943	1943	1943	0
367	20231211	152800	24259245	1943	1943	1943	1943	0
368	20231211	152700	24259245	1943	1943	1943	1943	0
369	20231211	152600	24259245	1943	1943	1943	1943	0
370	20231211	152500	24259245	1943	1943	1943	1943	0
371	20231211	152400	24259245	1943	1943	1943	1943	0
372	20231211	152300	24259245	1943	1943	1943	1943	0
373	20231211	152200	24259245	1943	1943	1943	1943	0
374	20231211	152100	24259245	1943	1943	1943	1943	0
375	20231211	152000	24259245	1943	1943	1943	1943	0
376	20231211	151900	24259245	1943	1943	1943	1943	20
377	20231211	151800	24220385	1943	1943	1943	1943	0
378	20231211	151700	24220385	1943	1943	1943	1943	0
379	20231211	151600	24220385	1943	1943	1943	1943	0
380	20231211	151500	24220385	1943	1939	1943	1939	33
381	20231211	151400	24156394	1939	1939	1939	1939	28
382	20231211	151300	24102102	1943	1943	1943	1943	0
383	20231211	151200	24102102	1943	1943	1943	1943	0
384	20231211	151100	24102102	1943	1943	1943	1943	20
385	20231211	151000	24063242	1943	1943	1943	1943	0
386	20231211	150900	24063242	1943	1943	1943	1943	0
387	20231211	150800	24063242	1943	1941	1943	1941	2588
388	20231211	150700	19037027	1941	1941	1941	1941	0
389	20231211	150600	19037027	1941	1941	1941	1941	0
390	20231211	150500	19037027	1941	1941	1941	1941	0
391	20231211	150400	19037027	1941	1941	1941	1941	20
392	20231211	150300	18998207	1941	1941	1941	1941	0
393	20231211	150200	18998207	1941	1941	1941	1941	0
394	20231211	150100	18998207	1941	1941	1941	1941	0
395	20231211	150000	18998207	1941	1941	1941	1941	20
396	20231211	145900	18959387	1941	1941	1941	1941	0
397	20231211	145800	18959387	1941	1941	1941	1941	0
398	20231211	145700	18959387	1941	1941	1941	1941	20
399	20231211	145600	18920567	1941	1941	1941	1941	0
400	20231211	145500	18920567	1941	1941	1941	1941	0
401	20231211	145400	18920567	1941	1941	1941	1941	0
402	20231211	145300	18920567	1941	1941	1941	1941	20
403	20231211	145200	18881747	1941	1941	1941	1941	0
404	20231211	145100	18881747	1941	1941	1941	1941	0
405	20231211	145000	18881747	1941	1941	1941	1941	0
406	20231211	144900	18881747	1941	1941	1941	1941	20
407	20231211	144800	18842927	1941	1941	1941	1941	0
408	20231211	144700	18842927	1941	1941	1941	1941	0
409	20231211	144600	18842927	1941	1941	1941	1941	20
410	20231211	144500	18804107	1941	1941	1941	1941	0
411	20231211	144400	18804107	1941	1941	1941	1941	0
412	20231211	144300	18804107	1941	1941	1941	1941	0
413	20231211	144200	18804107	1941	1941	1941	1941	20
414	20231211	144100	18765287	1941	1941	1941	1941	0
415	20231211	144000	18765287	1941	1941	1941	1941	0
416	20231211	143900	18765287	1941	1941	1941	1941	0
417	20231211	143800	18765287	1941	1941	1941	1941	20
418	20231211	143700	18726467	1941	1941	1941	1941	0
419	20231211	143600	18726467	1941	1941	1941	1941	0
420	20231211	143500	18726467	1941	1941	1941	1941	20
421	20231211	143400	18687647	1942	1942	1942	1942	0
422	20231211	143300	18687647	1942	1942	1942	1942	0
423	20231211	143200	18687647	1942	1942	1942	1942	0
424	20231211	143100	18687647	1942	1942	1942	1942	20
425	20231211	143000	18648807	1942	1942	1942	1942	0
426	20231211	142900	18648807	1942	1942	1942	1942	0
427	20231211	142800	18648807	1942	1942	1942	1942	0
428	20231211	142700	18648807	1942	1942	1942	1942	20
429	20231211	142600	18609967	1942	1942	1942	1942	0
430	20231211	142500	18609967	1942	1942	1942	1942	0
431	20231211	142400	18609967	1942	1942	1942	1942	20
432	20231211	142300	18571127	1942	1942	1942	1942	0
433	20231211	142200	18571127	1942	1942	1942	1942	0
434	20231211	142100	18571127	1942	1942	1942	1942	0
435	20231211	142000	18571127	1942	1942	1942	1942	20
436	20231211	141900	18532287	1942	1942	1942	1942	0
437	20231211	141800	18532287	1942	1942	1942	1942	0
438	20231211	141700	18532287	1942	1942	1942	1942	0
439	20231211	141600	18532287	1942	1942	1942	1942	20
440	20231211	141500	18493447	1942	1942	1942	1942	0
441	20231211	141400	18493447	1942	1942	1942	1942	0
442	20231211	141300	18493447	1942	1942	1942	1942	20
443	20231211	141200	18454607	1942	1942	1942	1942	0
444	20231211	141100	18454607	1942	1942	1942	1942	0
445	20231211	141000	18454607	1942	1942	1942	1942	0
446	20231211	140900	18454607	1942	1942	1942	1942	20
447	20231211	140800	18415767	1942	1942	1942	1942	0
448	20231211	140700	18415767	1942	1942	1942	1942	0
449	20231211	140600	18415767	1942	1942	1942	1942	0
450	20231211	140500	18415767	1942	1942	1942	1942	20
451	20231211	140400	18376927	1942	1942	1942	1942	0
452	20231211	140300	18376927	1942	1942	1942	1942	0
453	20231211	140200	18376927	1942	1942	1942	1942	20
454	20231211	140100	18338087	1942	1942	1942	1942	0
455	20231211	140000	18338087	1942	1942	1942	1942	0
456	20231211	135900	18338087	1942	1942	1942	1942	0
457	20231211	135800	18338087	1942	1942	1942	1942	20
458	20231211	135700	18299247	1942	1942	1942	1942	0
459	20231211	135600	18299247	1942	1942	1942	1942	0
460	20231211	135500	18299247	1942	1942	1942	1942	0
461	20231211	135400	18299247	1942	1942	1942	1942	20
462	20231211	135300	18260407	1942	1942	1942	1942	0
463	20231211	135200	18260407	1942	1942	1942	1942	0
464	20231211	135100	18260407	1942	1942	1942	1942	20
465	20231211	135000	18221567	1943	1943	1943	1943	0
466	20231211	134900	18221567	1943	1943	1943	1943	0
467	20231211	134800	18221567	1943	1943	1943	1943	0
468	20231211	134700	18221567	1943	1943	1943	1943	20
469	20231211	134600	18182707	1943	1943	1943	1943	0
470	20231211	134500	18182707	1943	1943	1943	1943	0
471	20231211	134400	18182707	1943	1943	1943	1943	0
472	20231211	134300	18182707	1943	1943	1943	1943	20
473	20231211	134200	18143847	1943	1943	1943	1943	0
474	20231211	134100	18143847	1943	1943	1943	1943	0
475	20231211	134000	18143847	1943	1943	1943	1943	20
476	20231211	133900	18104987	1943	1943	1943	1943	0
477	20231211	133800	18104987	1943	1943	1943	1943	0
478	20231211	133700	18104987	1943	1943	1943	1943	0
479	20231211	133600	18104987	1943	1943	1943	1943	20
480	20231211	133500	18066127	1943	1943	1943	1943	0
481	20231211	133400	18066127	1943	1943	1943	1943	0
482	20231211	133300	18066127	1943	1943	1943	1943	0
483	20231211	133200	18066127	1943	1943	1943	1943	20
484	20231211	133100	18027267	1943	1943	1943	1943	0
485	20231211	133000	18027267	1943	1943	1943	1943	0
486	20231211	132900	18027267	1943	1943	1943	1943	20
487	20231211	132800	17988407	1943	1943	1943	1943	0
488	20231211	132700	17988407	1943	1943	1943	1943	0
489	20231211	132600	17988407	1943	1943	1943	1943	0
490	20231211	132500	17988407	1943	1943	1943	1943	20
491	20231211	132400	17949547	1943	1943	1943	1943	0
492	20231211	132300	17949547	1943	1943	1943	1943	0
493	20231211	132200	17949547	1943	1943	1943	1943	0
494	20231211	132100	17949547	1943	1943	1943	1943	20
495	20231211	132000	17910687	1943	1943	1943	1943	0
496	20231211	131900	17910687	1943	1943	1943	1943	0
497	20231211	131800	17910687	1943	1943	1943	1943	20
498	20231211	131700	17871827	1943	1943	1943	1943	0
499	20231211	131600	17871827	1943	1943	1943	1943	0
500	20231211	131500	17871827	1943	1943	1943	1943	0
501	20231211	131400	17871827	1943	1943	1943	1943	20
502	20231211	131300	17832967	1943	1943	1943	1943	0
503	20231211	131200	17832967	1943	1943	1943	1943	0
504	20231211	131100	17832967	1943	1943	1943	1943	0
505	20231211	131000	17832967	1943	1943	1943	1943	20
506	20231211	130900	17794107	1943	1943	1943	1943	0
507	20231211	130800	17794107	1943	1943	1943	1943	0
508	20231211	130700	17794107	1943	1943	1943	1939	26
509	20231211	130600	17743593	1943	1943	1943	1943	0
510	20231211	130500	17743593	1943	1943	1943	1943	0
511	20231211	130400	17743593	1943	1943	1943	1943	0
512	20231211	130300	17743593	1943	1943	1943	1943	20
513	20231211	130200	17704733	1943	1943	1943	1943	0
514	20231211	130100	17704733	1943	1943	1943	1943	0
515	20231211	130000	17704733	1943	1943	1943	1943	0
516	20231211	125900	17704733	1943	1943	1943	1943	20
517	20231211	125800	17665873	1943	1943	1943	1943	0
518	20231211	125700	17665873	1943	1943	1943	1943	0
519	20231211	125600	17665873	1943	1943	1943	1943	20
520	20231211	125500	17627013	1943	1943	1943	1943	0
521	20231211	125400	17627013	1943	1943	1943	1943	0
522	20231211	125300	17627013	1943	1943	1943	1943	0
523	20231211	125200	17627013	1943	1943	1943	1943	20
524	20231211	125100	17588153	1943	1943	1943	1943	0
525	20231211	125000	17588153	1943	1943	1943	1943	0
526	20231211	124900	17588153	1943	1943	1943	1943	0
527	20231211	124800	17588153	1943	1942	1943	1942	20
528	20231211	124700	17549294	1943	1943	1943	1943	0
529	20231211	124600	17549294	1943	1943	1943	1943	0
530	20231211	124500	17549294	1943	1943	1943	1943	20
531	20231211	124400	17510434	1943	1943	1943	1943	0
532	20231211	124300	17510434	1943	1943	1943	1943	0
533	20231211	124200	17510434	1943	1943	1943	1943	0
534	20231211	124100	17510434	1943	1943	1943	1943	20
535	20231211	124000	17471574	1943	1943	1943	1943	1
536	20231211	123900	17469631	1943	1943	1943	1943	0
537	20231211	123800	17469631	1943	1943	1943	1943	0
538	20231211	123700	17469631	1943	1943	1943	1943	20
539	20231211	123600	17430771	1943	1943	1943	1943	0
540	20231211	123500	17430771	1943	1943	1943	1943	0
541	20231211	123400	17430771	1943	1943	1943	1943	20
542	20231211	123300	17391911	1943	1943	1943	1943	0
543	20231211	123200	17391911	1943	1940	1943	1940	700
544	20231211	123100	16033191	1940	1940	1940	1940	0
545	20231211	123000	16033191	1940	1940	1940	1940	20
546	20231211	122900	15994391	1940	1940	1940	1940	6
547	20231211	122800	15982751	1940	1940	1940	1940	0
548	20231211	122700	15982751	1940	1940	1940	1940	20
549	20231211	122600	15943951	1938	1938	1938	1938	0
550	20231211	122500	15943951	1938	1938	1938	1938	0
551	20231211	122400	15943951	1938	1938	1938	1938	0
552	20231211	122300	15943951	1938	1939	1939	1938	85
553	20231211	122200	15779201	1940	1940	1940	1940	0
554	20231211	122100	15779201	1940	1940	1940	1940	0
555	20231211	122000	15779201	1940	1940	1940	1940	0
556	20231211	121900	15779201	1940	1940	1940	1940	414
557	20231211	121800	14976041	1940	1940	1940	1940	0
558	20231211	121700	14976041	1940	1940	1940	1940	0
559	20231211	121600	14976041	1940	1940	1940	1940	0
560	20231211	121500	14976041	1940	1940	1940	1940	20
561	20231211	121400	14937241	1940	1940	1940	1940	0
562	20231211	121300	14937241	1940	1940	1940	1940	0
563	20231211	121200	14937241	1940	1940	1940	1940	20
564	20231211	121100	14898441	1940	1940	1940	1940	0
565	20231211	121000	14898441	1940	1940	1940	1940	0
566	20231211	120900	14898441	1940	1940	1940	1940	0
567	20231211	120800	14898441	1940	1940	1940	1940	20
568	20231211	120700	14859641	1940	1940	1940	1940	0
569	20231211	120600	14859641	1940	1940	1940	1940	0
570	20231211	120500	14859641	1940	1940	1940	1940	20
571	20231211	120400	14820841	1938	1938	1938	1938	0
572	20231211	120300	14820841	1938	1938	1938	1938	1
573	20231211	120200	14818903	1938	1938	1938	1938	1
574	20231211	120100	14816965	1938	1940	1940	1938	160
575	20231211	120000	14506836	1939	1939	1939	1939	0
576	20231211	115900	14506836	1939	1939	1939	1939	0
577	20231211	115800	14506836	1939	1939	1939	1939	1
578	20231211	115700	14504897	1940	1940	1940	1940	20
579	20231211	115600	14466097	1940	1940	1940	1940	0
580	20231211	115500	14466097	1940	1940	1940	1940	0
581	20231211	115400	14466097	1940	1940	1940	1940	0
582	20231211	115300	14466097	1940	1940	1940	1940	20
583	20231211	115200	14427297	1940	1940	1940	1940	0
584	20231211	115100	14427297	1940	1940	1940	1940	0
585	20231211	115000	14427297	1940	1940	1940	1940	20
586	20231211	114900	14388497	1940	1940	1940	1940	0
587	20231211	114800	14388497	1940	1940	1940	1940	0
588	20231211	114700	14388497	1940	1940	1940	1940	0
589	20231211	114600	14388497	1940	1940	1940	1940	20
590	20231211	114500	14349697	1942	1942	1942	1942	0
591	20231211	114400	14349697	1942	1942	1942	1942	0
592	20231211	114300	14349697	1942	1942	1942	1942	0
593	20231211	114200	14349697	1942	1942	1942	1942	20
594	20231211	114100	14310857	1942	1942	1942	1942	0
595	20231211	114000	14310857	1942	1942	1942	1942	0
596	20231211	113900	14310857	1942	1942	1942	1942	20
597	20231211	113800	14272017	1942	1942	1942	1942	0
598	20231211	113700	14272017	1942	1942	1942	1942	0
599	20231211	113600	14272017	1942	1942	1942	1942	0
600	20231211	113500	14272017	1942	1942	1942	1942	20
601	20231211	113400	14233177	1943	1943	1943	1943	0
602	20231211	113300	14233177	1943	1943	1943	1943	0
603	20231211	113200	14233177	1943	1943	1943	1943	0
604	20231211	113100	14233177	1943	1943	1943	1943	20
605	20231211	113000	14194317	1943	1943	1943	1943	0
606	20231211	112900	14194317	1943	1943	1943	1943	0
607	20231211	112800	14194317	1943	1943	1943	1943	20
608	20231211	112700	14155457	1943	1943	1943	1943	0
609	20231211	112600	14155457	1943	1943	1943	1943	0
610	20231211	112500	14155457	1943	1943	1943	1943	0
611	20231211	112400	14155457	1943	1942	1943	1942	20
612	20231211	112300	14116612	1942	1942	1942	1942	0
613	20231211	112200	14116612	1942	1942	1942	1942	0
614	20231211	112100	14116612	1942	1942	1942	1942	0
615	20231211	112000	14116612	1942	1942	1942	1942	20
616	20231211	111900	14077772	1942	1942	1942	1942	0
617	20231211	111800	14077772	1942	1942	1942	1942	0
618	20231211	111700	14077772	1942	1942	1942	1942	20
619	20231211	111600	14038932	1942	1942	1942	1942	0
620	20231211	111500	14038932	1942	1942	1942	1942	0
621	20231211	111400	14038932	1942	1942	1942	1942	20
622	20231211	111300	14000092	1939	1939	1939	1939	0
623	20231211	111200	14000092	1939	1942	1942	1939	10
624	20231211	111100	13980684	1942	1942	1942	1942	0
625	20231211	111000	13980684	1942	1942	1942	1942	0
626	20231211	110900	13980684	1942	1942	1942	1942	20
627	20231211	110800	13941844	1942	1942	1942	1942	0
628	20231211	110700	13941844	1942	1942	1942	1942	0
629	20231211	110600	13941844	1942	1942	1942	1942	20
630	20231211	110500	13903004	1941	1941	1941	1941	0
631	20231211	110400	13903004	1941	1941	1941	1941	5
632	20231211	110300	13893299	1942	1942	1942	1942	5
633	20231211	110200	13883589	1942	1942	1942	1942	23
634	20231211	110100	13838923	1942	1942	1942	1942	0
635	20231211	110000	13838923	1942	1942	1942	1942	0
636	20231211	105900	13838923	1942	1942	1942	1942	0
637	20231211	105800	13838923	1942	1942	1942	1942	20
638	20231211	105700	13800083	1942	1942	1942	1942	0
639	20231211	105600	13800083	1942	1942	1942	1942	0
640	20231211	105500	13800083	1942	1942	1942	1942	20
641	20231211	105400	13761243	1942	1942	1942	1940	15
642	20231211	105300	13732123	1942	1942	1942	1942	0
643	20231211	105200	13732123	1942	1942	1942	1942	20
644	20231211	105100	13693283	1942	1942	1942	1942	5
645	20231211	105000	13683573	1940	1940	1940	1940	0
646	20231211	104900	13683573	1940	1942	1942	1940	10
647	20231211	104800	13664162	1942	1942	1942	1942	0
648	20231211	104700	13664162	1942	1942	1942	1942	20
649	20231211	104600	13625322	1942	1942	1942	1942	0
650	20231211	104500	13625322	1942	1942	1942	1942	0
651	20231211	104400	13625322	1942	1942	1942	1942	20
652	20231211	104300	13586482	1942	1942	1942	1942	0
653	20231211	104200	13586482	1942	1942	1942	1942	0
654	20231211	104100	13586482	1942	1942	1942	1942	0
655	20231211	104000	13586482	1942	1942	1942	1942	20
656	20231211	103900	13547642	1942	1942	1942	1942	0
657	20231211	103800	13547642	1942	1942	1942	1942	0
658	20231211	103700	13547642	1942	1942	1942	1942	0
659	20231211	103600	13547642	1942	1942	1942	1942	20
660	20231211	103500	13508802	1942	1942	1942	1942	0
661	20231211	103400	13508802	1942	1942	1942	1942	0
662	20231211	103300	13508802	1942	1942	1942	1942	31
663	20231211	103200	13448600	1942	1942	1942	1942	0
664	20231211	103100	13448600	1942	1942	1942	1942	0
665	20231211	103000	13448600	1942	1942	1942	1942	0
666	20231211	102900	13448600	1942	1942	1942	1942	20
667	20231211	102800	13409760	1942	1942	1942	1942	0
668	20231211	102700	13409760	1942	1942	1942	1942	0
669	20231211	102600	13409760	1942	1942	1942	1942	0
670	20231211	102500	13409760	1942	1942	1942	1942	20
671	20231211	102400	13370920	1942	1942	1942	1942	0
672	20231211	102300	13370920	1942	1942	1942	1942	0
673	20231211	102200	13370920	1942	1942	1942	1942	20
674	20231211	102100	13332080	1942	1942	1942	1942	0
675	20231211	102000	13332080	1942	1942	1942	1942	0
676	20231211	101900	13332080	1942	1942	1942	1942	0
677	20231211	101800	13332080	1942	1942	1942	1942	20
678	20231211	101700	13293240	1942	1942	1942	1942	0
679	20231211	101600	13293240	1942	1942	1942	1942	0
680	20231211	101500	13293240	1942	1942	1942	1942	0
681	20231211	101400	13293240	1942	1942	1942	1942	20
682	20231211	101300	13254400	1942	1940	1942	1938	6405
683	20231211	101200	835154	1942	1942	1942	1942	0
684	20231211	101100	835154	1942	1942	1942	1942	20
685	20231211	101000	796314	1942	1942	1942	1942	0
686	20231211	100900	796314	1942	1942	1942	1942	0
687	20231211	100800	796314	1942	1942	1942	1942	0
688	20231211	100700	796314	1942	1942	1942	1942	20
689	20231211	100600	757474	1942	1942	1942	1942	0
690	20231211	100500	757474	1942	1940	1942	1940	6
691	20231211	100400	745824	1942	1940	1942	1940	6
692	20231211	100300	734174	1942	1942	1942	1942	20
693	20231211	100200	695334	1942	1942	1942	1942	0
694	20231211	100100	695334	1942	1940	1942	1940	52
695	20231211	100000	594444	1943	1943	1943	1943	21
696	20231211	095900	553641	1943	1943	1943	1943	0
697	20231211	095800	553641	1943	1943	1943	1943	0
698	20231211	095700	553641	1943	1943	1943	1943	0
699	20231211	095600	553641	1943	1943	1943	1943	20
700	20231211	095500	514781	1943	1943	1943	1943	5
701	20231211	095400	505066	1940	1940	1940	1940	37
702	20231211	095300	433286	1943	1943	1943	1943	0
703	20231211	095200	433286	1943	1943	1943	1943	20
704	20231211	095100	394426	1943	1943	1943	1943	0
705	20231211	095000	394426	1943	1943	1943	1943	1
706	20231211	094900	392483	1943	1943	1943	1943	20
707	20231211	094800	353623	1943	1943	1943	1943	0
708	20231211	094700	353623	1943	1943	1943	1943	0
709	20231211	094600	353623	1943	1943	1943	1943	0
710	20231211	094500	353623	1943	1943	1943	1943	20
711	20231211	094400	314763	1943	1943	1943	1943	0
712	20231211	094300	314763	1943	1943	1943	1943	0
713	20231211	094200	314763	1943	1943	1943	1943	0
714	20231211	094100	314763	1943	1942	1943	1942	20
715	20231211	094000	275905	1943	1943	1943	1943	0
716	20231211	093900	275905	1943	1943	1943	1943	20
717	20231211	093800	237045	1940	1940	1940	1940	0
718	20231211	093700	237045	1940	1940	1940	1940	0
719	20231211	093600	237045	1940	1940	1940	1940	0
720	20231211	093500	237045	1940	1940	1940	1940	0
721	20231211	093400	237045	1940	1943	1943	1940	21
722	20231211	093300	196245	1943	1943	1943	1943	0
723	20231211	093200	196245	1943	1943	1943	1943	0
724	20231211	093100	196245	1943	1943	1943	1943	0
725	20231211	093000	196245	1943	1943	1943	1943	20
726	20231211	092900	157385	1943	1943	1943	1943	0
727	20231211	092800	157385	1943	1943	1943	1943	0
728	20231211	092700	157385	1943	1943	1943	1943	20
729	20231211	092600	118525	1943	1943	1943	1943	0
730	20231211	092500	118525	1943	1943	1943	1943	0
731	20231211	092400	118525	1943	1943	1943	1943	0
732	20231211	092300	118525	1943	1943	1943	1943	20
733	20231211	092200	79665	1943	1943	1943	1943	0
734	20231211	092100	79665	1943	1943	1943	1943	0
735	20231211	092000	79665	1943	1943	1943	1943	0
736	20231211	091900	79665	1943	1943	1943	1943	20
737	20231211	091800	40805	1943	1943	1943	1943	0
738	20231211	091700	40805	1943	1943	1943	1943	0
739	20231211	091600	40805	1943	1943	1943	1943	20
740	20231211	091500	1945	1945	1945	1945	1945	0
741	20231211	091400	1945	1945	1945	1945	1945	0
742	20231211	091300	1945	1945	1945	1945	1945	0
743	20231211	091200	1945	1945	1945	1945	1945	0
744	20231211	091100	1945	1945	1945	1945	1945	0
745	20231211	091000	1945	1945	1945	1945	1945	0
746	20231211	090900	1945	1945	1945	1945	1945	0
747	20231211	090800	1945	1945	1945	1945	1945	0
748	20231211	090700	1945	1945	1945	1945	1945	0
749	20231211	090600	1945	1945	1945	1945	1945	0
750	20231211	090500	1945	1945	1945	1945	1945	0
751	20231211	090400	1945	1945	1945	1945	1945	0
752	20231211	090300	1945	1945	1945	1945	1945	0
753	20231211	090200	1945	1945	1945	1945	1945	0
754	20231211	090100	1945	1945	1945	1945	1945	0
755	20231211	090000	1945	1945	1945	1945	1945	1