KissMeData/335870/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210900	88796867	1580	1580	1580	1580	1500
3	20231218	210800	88796867	1580	1580	1580	1580	0
4	20231218	210700	88796867	1580	1580	1580	1580	0
5	20231218	210600	88796867	1580	1580	1580	1580	0
6	20231218	210500	88796867	1580	1580	1580	1580	0
7	20231218	210400	88796867	1580	1580	1580	1580	0
8	20231218	210300	88796867	1580	1580	1580	1580	0
9	20231218	210200	88796867	1580	1580	1580	1580	0
10	20231218	210100	88796867	1580	1580	1580	1580	0
11	20231218	210000	88796867	1580	1580	1580	1580	0
12	20231218	205900	88796867	1580	1580	1580	1580	0
13	20231218	205800	88796867	1580	1580	1580	1580	0
14	20231218	205700	88796867	1580	1580	1580	1580	0
15	20231218	205600	88796867	1580	1580	1580	1580	0
16	20231218	205500	88796867	1580	1580	1580	1580	0
17	20231218	205400	88796867	1580	1580	1580	1580	0
18	20231218	205300	88796867	1580	1580	1580	1580	0
19	20231218	205200	88796867	1580	1580	1580	1580	0
20	20231218	205100	88796867	1580	1580	1580	1580	0
21	20231218	205000	88796867	1580	1580	1580	1580	0
22	20231218	204900	88796867	1580	1580	1580	1580	0
23	20231218	204800	88796867	1580	1580	1580	1580	0
24	20231218	204700	88796867	1580	1580	1580	1580	0
25	20231218	204600	88796867	1580	1580	1580	1580	0
26	20231218	204500	88796867	1580	1580	1580	1580	0
27	20231218	204400	88796867	1580	1580	1580	1580	0
28	20231218	204300	88796867	1580	1580	1580	1580	0
29	20231218	204200	88796867	1580	1580	1580	1580	0
30	20231218	204100	88796867	1580	1580	1580	1580	0
31	20231218	204000	88796867	1580	1580	1580	1580	0
32	20231218	203900	88796867	1580	1580	1580	1580	1500
33	20231218	203800	88796867	1580	1580	1580	1580	0
34	20231218	203700	88796867	1580	1580	1580	1580	0
35	20231218	203600	88796867	1580	1580	1580	1580	0
36	20231218	203500	88796867	1580	1580	1580	1580	0
37	20231218	203400	88796867	1580	1580	1580	1580	0
38	20231218	203300	88796867	1580	1580	1580	1580	0
39	20231218	203200	88796867	1580	1580	1580	1580	0
40	20231218	203100	88796867	1580	1580	1580	1580	0
41	20231218	203000	88796867	1580	1580	1580	1580	0
42	20231218	202900	88796867	1580	1580	1580	1580	0
43	20231218	202800	88796867	1580	1580	1580	1580	0
44	20231218	202700	88796867	1580	1580	1580	1580	0
45	20231218	202600	88796867	1580	1580	1580	1580	0
46	20231218	202500	88796867	1580	1580	1580	1580	0
47	20231218	202400	88796867	1580	1580	1580	1580	0
48	20231218	202300	88796867	1580	1580	1580	1580	0
49	20231218	202200	88796867	1580	1580	1580	1580	0
50	20231218	202100	88796867	1580	1580	1580	1580	0
51	20231218	202000	88796867	1580	1580	1580	1580	0
52	20231218	201900	88796867	1580	1580	1580	1580	0
53	20231218	201800	88796867	1580	1580	1580	1580	0
54	20231218	201700	88796867	1580	1580	1580	1580	0
55	20231218	201600	88796867	1580	1580	1580	1580	0
56	20231218	201500	88796867	1580	1580	1580	1580	0
57	20231218	201400	88796867	1580	1580	1580	1580	0
58	20231218	201300	88796867	1580	1580	1580	1580	0
59	20231218	201200	88796867	1580	1580	1580	1580	0
60	20231218	201100	88796867	1580	1580	1580	1580	0
61	20231218	201000	88796867	1580	1580	1580	1580	0
62	20231218	200900	88796867	1580	1580	1580	1580	1500
63	20231218	200800	88796867	1580	1580	1580	1580	0
64	20231218	200700	88796867	1580	1580	1580	1580	0
65	20231218	200600	88796867	1580	1580	1580	1580	0
66	20231218	200500	88796867	1580	1580	1580	1580	0
67	20231218	200400	88796867	1580	1580	1580	1580	0
68	20231218	200300	88796867	1580	1580	1580	1580	0
69	20231218	200200	88796867	1580	1580	1580	1580	0
70	20231218	200100	88796867	1580	1580	1580	1580	0
71	20231218	200000	88796867	1580	1580	1580	1580	0
72	20231218	195900	88796867	1580	1580	1580	1580	0
73	20231218	195800	88796867	1580	1580	1580	1580	0
74	20231218	195700	88796867	1580	1580	1580	1580	0
75	20231218	195600	88796867	1580	1580	1580	1580	0
76	20231218	195500	88796867	1580	1580	1580	1580	0
77	20231218	195400	88796867	1580	1580	1580	1580	0
78	20231218	195300	88796867	1580	1580	1580	1580	0
79	20231218	195200	88796867	1580	1580	1580	1580	0
80	20231218	195100	88796867	1580	1580	1580	1580	0
81	20231218	195000	88796867	1580	1580	1580	1580	0
82	20231218	194900	88796867	1580	1580	1580	1580	0
83	20231218	194800	88796867	1580	1580	1580	1580	0
84	20231218	194700	88796867	1580	1580	1580	1580	0
85	20231218	194600	88796867	1580	1580	1580	1580	0
86	20231218	194500	88796867	1580	1580	1580	1580	0
87	20231218	194400	88796867	1580	1580	1580	1580	0
88	20231218	194300	88796867	1580	1580	1580	1580	0
89	20231218	194200	88796867	1580	1580	1580	1580	0
90	20231218	194100	88796867	1580	1580	1580	1580	0
91	20231218	194000	88796867	1580	1580	1580	1580	0
92	20231218	193900	88796867	1580	1580	1580	1580	1500
93	20231218	193800	88796867	1580	1580	1580	1580	0
94	20231218	193700	88796867	1580	1580	1580	1580	0
95	20231218	193600	88796867	1580	1580	1580	1580	0
96	20231218	193500	88796867	1580	1580	1580	1580	0
97	20231218	193400	88796867	1580	1580	1580	1580	0
98	20231218	193300	88796867	1580	1580	1580	1580	0
99	20231218	193200	88796867	1580	1580	1580	1580	0
100	20231218	193100	88796867	1580	1580	1580	1580	0
101	20231218	193000	88796867	1580	1580	1580	1580	0
102	20231218	192900	88796867	1580	1580	1580	1580	0
103	20231218	192800	88796867	1580	1580	1580	1580	0
104	20231218	192700	88796867	1580	1580	1580	1580	0
105	20231218	192600	88796867	1580	1580	1580	1580	0
106	20231218	192500	88796867	1580	1580	1580	1580	0
107	20231218	192400	88796867	1580	1580	1580	1580	0
108	20231218	192300	88796867	1580	1580	1580	1580	0
109	20231218	192200	88796867	1580	1580	1580	1580	0
110	20231218	192100	88796867	1580	1580	1580	1580	0
111	20231218	192000	88796867	1580	1580	1580	1580	0
112	20231218	191900	88796867	1580	1580	1580	1580	0
113	20231218	191800	88796867	1580	1580	1580	1580	0
114	20231218	191700	88796867	1580	1580	1580	1580	0
115	20231218	191600	88796867	1580	1580	1580	1580	0
116	20231218	191500	88796867	1580	1580	1580	1580	0
117	20231218	191400	88796867	1580	1580	1580	1580	0
118	20231218	191300	88796867	1580	1580	1580	1580	0
119	20231218	191200	88796867	1580	1580	1580	1580	0
120	20231218	191100	88796867	1580	1580	1580	1580	0
121	20231218	191000	88796867	1580	1580	1580	1580	0
122	20231218	190900	88796867	1580	1580	1580	1580	1500
123	20231218	190800	88796867	1580	1580	1580	1580	0
124	20231218	190700	88796867	1580	1580	1580	1580	0
125	20231218	190600	88796867	1580	1580	1580	1580	0
126	20231218	190500	88796867	1580	1580	1580	1580	0
127	20231218	190400	88796867	1580	1580	1580	1580	0
128	20231218	190300	88796867	1580	1580	1580	1580	0
129	20231218	190200	88796867	1580	1580	1580	1580	0
130	20231218	190100	88796867	1580	1580	1580	1580	0
131	20231218	190000	88796867	1580	1580	1580	1580	0
132	20231218	185900	88796867	1580	1580	1580	1580	0
133	20231218	185800	88796867	1580	1580	1580	1580	0
134	20231218	185700	88796867	1580	1580	1580	1580	0
135	20231218	185600	88796867	1580	1580	1580	1580	0
136	20231218	185500	88796867	1580	1580	1580	1580	0
137	20231218	185400	88796867	1580	1580	1580	1580	0
138	20231218	185300	88796867	1580	1580	1580	1580	0
139	20231218	185200	88796867	1580	1580	1580	1580	0
140	20231218	185100	88796867	1580	1580	1580	1580	0
141	20231218	185000	88796867	1580	1580	1580	1580	0
142	20231218	184900	88796867	1580	1580	1580	1580	0
143	20231218	184800	88796867	1580	1580	1580	1580	0
144	20231218	184700	88796867	1580	1580	1580	1580	0
145	20231218	184600	88796867	1580	1580	1580	1580	0
146	20231218	184500	88796867	1580	1580	1580	1580	0
147	20231218	184400	88796867	1580	1580	1580	1580	0
148	20231218	184300	88796867	1580	1580	1580	1580	0
149	20231218	184200	88796867	1580	1580	1580	1580	0
150	20231218	184100	88796867	1580	1580	1580	1580	0
151	20231218	184000	88796867	1580	1580	1580	1580	0
152	20231218	183900	88796867	1580	1580	1580	1580	1500
153	20231218	183800	88796867	1580	1580	1580	1580	0
154	20231218	183700	88796867	1580	1580	1580	1580	0
155	20231218	183600	88796867	1580	1580	1580	1580	0
156	20231218	183500	88796867	1580	1580	1580	1580	0
157	20231218	183400	88796867	1580	1580	1580	1580	0
158	20231218	183300	88796867	1580	1580	1580	1580	0
159	20231218	183200	88796867	1580	1580	1580	1580	0
160	20231218	183100	88796867	1580	1580	1580	1580	0
161	20231218	183000	88796867	1580	1580	1580	1580	0
162	20231218	182900	88796867	1580	1580	1580	1580	0
163	20231218	182800	88796867	1580	1580	1580	1580	0
164	20231218	182700	88796867	1580	1580	1580	1580	0
165	20231218	182600	88796867	1580	1580	1580	1580	0
166	20231218	182500	88796867	1580	1580	1580	1580	0
167	20231218	182400	88796867	1580	1580	1580	1580	0
168	20231218	182300	88796867	1580	1580	1580	1580	0
169	20231218	182200	88796867	1580	1580	1580	1580	0
170	20231218	182100	88796867	1580	1580	1580	1580	0
171	20231218	182000	88796867	1580	1580	1580	1580	0
172	20231218	181900	88796867	1580	1580	1580	1580	0
173	20231218	181800	88796867	1580	1580	1580	1580	0
174	20231218	181700	88796867	1580	1580	1580	1580	0
175	20231218	181600	88796867	1580	1580	1580	1580	0
176	20231218	181500	88796867	1580	1580	1580	1580	0
177	20231218	181400	88796867	1580	1580	1580	1580	0
178	20231218	181300	88796867	1580	1580	1580	1580	0
179	20231218	181200	88796867	1580	1580	1580	1580	0
180	20231218	181100	88796867	1580	1580	1580	1580	0
181	20231218	181000	88796867	1580	1580	1580	1580	0
182	20231218	180900	88796867	1580	1580	1580	1580	1500
183	20231218	180800	88796867	1580	1580	1580	1580	0
184	20231218	180700	88796867	1580	1580	1580	1580	0
185	20231218	180600	88796867	1580	1580	1580	1580	0
186	20231218	180500	88796867	1580	1580	1580	1580	0
187	20231218	180400	88796867	1580	1580	1580	1580	0
188	20231218	180300	88796867	1580	1580	1580	1580	0
189	20231218	180200	88796867	1580	1580	1580	1580	0
190	20231218	180100	88796867	1580	1580	1580	1580	0
191	20231218	180000	88796867	1580	1580	1580	1580	0
192	20231218	175900	88796867	1580	1580	1580	1580	0
193	20231218	175800	88796867	1580	1580	1580	1580	0
194	20231218	175700	88796867	1580	1580	1580	1580	0
195	20231218	175600	88796867	1580	1580	1580	1580	0
196	20231218	175500	88796867	1580	1580	1580	1580	0
197	20231218	175400	88796867	1580	1580	1580	1580	0
198	20231218	175300	88796867	1580	1580	1580	1580	0
199	20231218	175200	88796867	1580	1580	1580	1580	0
200	20231218	175100	88796867	1580	1580	1580	1580	0
201	20231218	175000	88796867	1580	1580	1580	1580	0
202	20231218	174900	88796867	1580	1580	1580	1580	0
203	20231218	174800	88796867	1580	1580	1580	1580	0
204	20231218	174700	88796867	1580	1580	1580	1580	0
205	20231218	174600	88796867	1580	1580	1580	1580	0
206	20231218	174500	88796867	1580	1580	1580	1580	0
207	20231218	174400	88796867	1580	1580	1580	1580	0
208	20231218	174300	88796867	1580	1580	1580	1580	0
209	20231218	174200	88796867	1580	1580	1580	1580	0
210	20231218	174100	88796867	1580	1580	1580	1580	0
211	20231218	174000	88796867	1580	1580	1580	1580	0
212	20231218	173900	88796867	1580	1580	1580	1580	1500
213	20231218	173800	88796867	1580	1580	1580	1580	0
214	20231218	173700	88796867	1580	1580	1580	1580	0
215	20231218	173600	88796867	1580	1580	1580	1580	0
216	20231218	173500	88796867	1580	1580	1580	1580	0
217	20231218	173400	88796867	1580	1580	1580	1580	0
218	20231218	173300	88796867	1580	1580	1580	1580	0
219	20231218	173200	88796867	1580	1580	1580	1580	0
220	20231218	173100	88796867	1580	1580	1580	1580	0
221	20231218	173000	88796867	1580	1580	1580	1580	0
222	20231218	172900	88796867	1580	1580	1580	1580	0
223	20231218	172800	88796867	1580	1580	1580	1580	0
224	20231218	172700	88796867	1580	1580	1580	1580	0
225	20231218	172600	88796867	1580	1580	1580	1580	0
226	20231218	172500	88796867	1580	1580	1580	1580	0
227	20231218	172400	88796867	1580	1580	1580	1580	0
228	20231218	172300	88796867	1580	1580	1580	1580	0
229	20231218	172200	88796867	1580	1580	1580	1580	0
230	20231218	172100	88796867	1580	1580	1580	1580	0
231	20231218	172000	88796867	1580	1580	1580	1580	0
232	20231218	171900	88796867	1580	1580	1580	1580	0
233	20231218	171800	88796867	1580	1580	1580	1580	0
234	20231218	171700	88796867	1580	1580	1580	1580	0
235	20231218	171600	88796867	1580	1580	1580	1580	0
236	20231218	171500	88796867	1580	1580	1580	1580	0
237	20231218	171400	88796867	1580	1580	1580	1580	0
238	20231218	171300	88796867	1580	1580	1580	1580	0
239	20231218	171200	88796867	1580	1580	1580	1580	0
240	20231218	171100	88796867	1580	1580	1580	1580	0
241	20231218	171000	88796867	1580	1580	1580	1580	0
242	20231218	170900	88796867	1580	1580	1580	1580	1500
243	20231218	170800	88796867	1580	1580	1580	1580	0
244	20231218	170700	88796867	1580	1580	1580	1580	0
245	20231218	170600	88796867	1580	1580	1580	1580	0
246	20231218	170500	88796867	1580	1580	1580	1580	0
247	20231218	170400	88796867	1580	1580	1580	1580	0
248	20231218	170300	88796867	1580	1580	1580	1580	0
249	20231218	170200	88796867	1580	1580	1580	1580	0
250	20231218	170100	88796867	1580	1580	1580	1580	0
251	20231218	170000	88796867	1580	1580	1580	1580	0
252	20231218	165900	88796867	1580	1580	1580	1580	0
253	20231218	165800	88796867	1580	1580	1580	1580	0
254	20231218	165700	88796867	1580	1580	1580	1580	0
255	20231218	165600	88796867	1580	1580	1580	1580	0
256	20231218	165500	88796867	1580	1580	1580	1580	0
257	20231218	165400	88796867	1580	1580	1580	1580	0
258	20231218	165300	88796867	1580	1580	1580	1580	0
259	20231218	165200	88796867	1580	1580	1580	1580	0
260	20231218	165100	88796867	1580	1580	1580	1580	0
261	20231218	165000	88796867	1580	1580	1580	1580	0
262	20231218	164900	88796867	1580	1580	1580	1580	0
263	20231218	164800	88796867	1580	1580	1580	1580	0
264	20231218	164700	88796867	1580	1580	1580	1580	0
265	20231218	164600	88796867	1580	1580	1580	1580	0
266	20231218	164500	88796867	1580	1580	1580	1580	0
267	20231218	164400	88796867	1580	1580	1580	1580	0
268	20231218	164300	88796867	1580	1580	1580	1580	0
269	20231218	164200	88796867	1580	1580	1580	1580	0
270	20231218	164100	88796867	1580	1580	1580	1580	0
271	20231218	164000	88796867	1580	1580	1580	1580	0
272	20231218	163900	88796867	1580	1580	1580	1580	1500
273	20231218	163800	88796867	1580	1580	1580	1580	0
274	20231218	163700	88796867	1580	1580	1580	1580	0
275	20231218	163600	88796867	1580	1580	1580	1580	0
276	20231218	163500	88796867	1580	1580	1580	1580	0
277	20231218	163400	88796867	1580	1580	1580	1580	0
278	20231218	163300	88796867	1580	1580	1580	1580	0
279	20231218	163200	88796867	1580	1580	1580	1580	0
280	20231218	163100	88796867	1580	1580	1580	1580	0
281	20231218	163000	88796867	1580	1580	1580	1580	0
282	20231218	162900	88796867	1580	1580	1580	1580	0
283	20231218	162800	88796867	1580	1580	1580	1580	0
284	20231218	162700	88796867	1580	1580	1580	1580	0
285	20231218	162600	88796867	1580	1580	1580	1580	0
286	20231218	162500	88796867	1580	1580	1580	1580	0
287	20231218	162400	88796867	1580	1580	1580	1580	0
288	20231218	162300	88796867	1580	1580	1580	1580	0
289	20231218	162200	88796867	1580	1580	1580	1580	0
290	20231218	162100	88796867	1580	1580	1580	1580	0
291	20231218	162000	88796867	1580	1580	1580	1580	0
292	20231218	161900	88796867	1580	1580	1580	1580	0
293	20231218	161800	88796867	1580	1580	1580	1580	0
294	20231218	161700	88796867	1580	1580	1580	1580	0
295	20231218	161600	88796867	1580	1580	1580	1580	0
296	20231218	161500	88796867	1580	1580	1580	1580	0
297	20231218	161400	88796867	1580	1580	1580	1580	0
298	20231218	161300	88796867	1580	1580	1580	1580	0
299	20231218	161200	88796867	1580	1580	1580	1580	0
300	20231218	161100	88796867	1580	1580	1580	1580	0
301	20231218	161000	88796867	1580	1580	1580	1580	0
302	20231218	160900	88796867	1580	1580	1580	1580	1500
303	20231218	160800	88796867	1580	1580	1580	1580	0
304	20231218	160700	88796867	1580	1580	1580	1580	0
305	20231218	160600	88796867	1580	1580	1580	1580	0
306	20231218	160500	88796867	1580	1580	1580	1580	0
307	20231218	160400	88796867	1580	1580	1580	1580	0
308	20231218	160300	88796867	1580	1580	1580	1580	0
309	20231218	160200	88796867	1580	1580	1580	1580	0
310	20231218	160100	88796867	1580	1580	1580	1580	0
311	20231218	160000	88796867	1580	1580	1580	1580	0
312	20231218	155900	88796867	1580	1580	1580	1580	0
313	20231218	155800	88796867	1580	1580	1580	1580	0
314	20231218	155700	88796867	1580	1580	1580	1580	0
315	20231218	155600	88796867	1580	1580	1580	1580	0
316	20231218	155500	88796867	1580	1580	1580	1580	0
317	20231218	155400	88796867	1580	1580	1580	1580	0
318	20231218	155300	88796867	1580	1580	1580	1580	0
319	20231218	155200	88796867	1580	1580	1580	1580	0
320	20231218	155100	88796867	1580	1580	1580	1580	0
321	20231218	155000	88796867	1580	1580	1580	1580	0
322	20231218	154900	88796867	1580	1580	1580	1580	0
323	20231218	154800	88796867	1580	1580	1580	1580	0
324	20231218	154700	88796867	1580	1580	1580	1580	0
325	20231218	154600	88796867	1580	1580	1580	1580	0
326	20231218	154500	88796867	1580	1580	1580	1580	0
327	20231218	154400	88796867	1580	1580	1580	1580	0
328	20231218	154300	88796867	1580	1580	1580	1580	0
329	20231218	154200	88796867	1580	1580	1580	1580	0
330	20231218	154100	88796867	1580	1580	1580	1580	0
331	20231218	154000	88796867	1580	1580	1580	1580	0
332	20231218	153900	88796867	1580	1580	1580	1580	1500
333	20231218	153800	88796867	1580	1580	1580	1580	0
334	20231218	153700	88796867	1580	1580	1580	1580	0
335	20231218	153600	88796867	1580	1580	1580	1580	0
336	20231218	153500	88796867	1580	1580	1580	1580	0
337	20231218	153400	88796867	1580	1580	1580	1580	0
338	20231218	153300	88796867	1580	1580	1580	1580	0
339	20231218	153200	88796867	1580	1580	1580	1580	0
340	20231218	153100	88796867	1580	1580	1580	1580	0
341	20231218	153000	88796867	1580	1580	1580	1580	1500
342	20231218	152900	86426867	1578	1578	1578	1578	0
343	20231218	152800	86426867	1578	1578	1578	1578	0
344	20231218	152700	86426867	1578	1578	1578	1578	0
345	20231218	152600	86426867	1578	1578	1578	1578	0
346	20231218	152500	86426867	1578	1578	1578	1578	0
347	20231218	152400	86426867	1578	1578	1578	1578	0
348	20231218	152300	86426867	1578	1578	1578	1578	0
349	20231218	152200	86426867	1578	1578	1578	1578	0
350	20231218	152100	86426867	1578	1578	1578	1578	0
351	20231218	152000	86426867	1578	1578	1578	1578	0
352	20231218	151900	86426867	1578	1575	1578	1575	8
353	20231218	151800	86414264	1575	1575	1575	1575	1
354	20231218	151700	86412689	1575	1575	1575	1575	16
355	20231218	151600	86387489	1570	1570	1570	1570	0
356	20231218	151500	86387489	1570	1570	1570	1570	0
357	20231218	151400	86387489	1570	1570	1570	1570	238
358	20231218	151300	86013829	1568	1568	1568	1568	0
359	20231218	151200	86013829	1568	1568	1568	1568	0
360	20231218	151100	86013829	1568	1568	1568	1568	0
361	20231218	151000	86013829	1568	1568	1568	1568	0
362	20231218	150900	86013829	1568	1568	1568	1568	0
363	20231218	150800	86013829	1568	1568	1568	1568	0
364	20231218	150700	86013829	1568	1568	1568	1568	200
365	20231218	150600	85700229	1577	1577	1577	1577	0
366	20231218	150500	85700229	1577	1577	1577	1577	0
367	20231218	150400	85700229	1577	1577	1577	1577	0
368	20231218	150300	85700229	1577	1577	1577	1577	0
369	20231218	150200	85700229	1577	1577	1577	1577	0
370	20231218	150100	85700229	1577	1577	1577	1577	0
371	20231218	150000	85700229	1577	1577	1577	1577	0
372	20231218	145900	85700229	1577	1577	1577	1577	1
373	20231218	145800	85698652	1568	1568	1568	1568	0
374	20231218	145700	85698652	1568	1568	1568	1568	0
375	20231218	145600	85698652	1568	1568	1568	1568	74
376	20231218	145500	85582620	1568	1568	1568	1568	0
377	20231218	145400	85582620	1568	1568	1568	1568	0
378	20231218	145300	85582620	1568	1568	1568	1568	0
379	20231218	145200	85582620	1568	1568	1568	1568	0
380	20231218	145100	85582620	1568	1571	1571	1568	927
381	20231218	145000	84127364	1571	1571	1571	1571	0
382	20231218	144900	84127364	1571	1571	1571	1571	0
383	20231218	144800	84127364	1571	1571	1571	1571	0
384	20231218	144700	84127364	1571	1571	1571	1571	0
385	20231218	144600	84127364	1571	1571	1571	1571	0
386	20231218	144500	84127364	1571	1571	1571	1571	0
387	20231218	144400	84127364	1571	1571	1571	1571	0
388	20231218	144300	84127364	1571	1571	1571	1571	0
389	20231218	144200	84127364	1571	1571	1571	1571	0
390	20231218	144100	84127364	1571	1571	1571	1571	0
391	20231218	144000	84127364	1571	1571	1571	1571	0
392	20231218	143900	84127364	1571	1571	1571	1571	0
393	20231218	143800	84127364	1571	1571	1571	1571	0
394	20231218	143700	84127364	1571	1571	1571	1571	0
395	20231218	143600	84127364	1571	1571	1571	1571	0
396	20231218	143500	84127364	1571	1571	1571	1571	0
397	20231218	143400	84127364	1571	1571	1571	1571	0
398	20231218	143300	84127364	1571	1571	1571	1571	5
399	20231218	143200	84119509	1571	1571	1571	1571	0
400	20231218	143100	84119509	1571	1571	1571	1571	342
401	20231218	143000	83582227	1578	1578	1578	1578	0
402	20231218	142900	83582227	1578	1578	1578	1578	0
403	20231218	142800	83582227	1578	1578	1578	1578	0
404	20231218	142700	83582227	1578	1578	1578	1578	0
405	20231218	142600	83582227	1578	1578	1578	1578	0
406	20231218	142500	83582227	1578	1578	1578	1578	0
407	20231218	142400	83582227	1578	1578	1578	1578	0
408	20231218	142300	83582227	1578	1578	1578	1578	0
409	20231218	142200	83582227	1578	1578	1578	1578	0
410	20231218	142100	83582227	1578	1578	1578	1578	0
411	20231218	142000	83582227	1578	1578	1578	1578	0
412	20231218	141900	83582227	1578	1578	1578	1578	0
413	20231218	141800	83582227	1578	1578	1578	1578	0
414	20231218	141700	83582227	1578	1578	1578	1578	867
415	20231218	141600	82214101	1578	1578	1578	1578	22
416	20231218	141500	82179385	1571	1571	1571	1571	0
417	20231218	141400	82179385	1571	1571	1571	1571	1
418	20231218	141300	82177814	1571	1571	1571	1571	0
419	20231218	141200	82177814	1571	1571	1571	1571	0
420	20231218	141100	82177814	1571	1571	1571	1571	1221
421	20231218	141000	80259623	1571	1571	1571	1571	697
422	20231218	140900	79164636	1571	1572	1572	1571	318
423	20231218	140800	78665042	1578	1578	1578	1578	0
424	20231218	140700	78665042	1578	1578	1578	1578	0
425	20231218	140600	78665042	1578	1578	1578	1578	0
426	20231218	140500	78665042	1578	1578	1578	1578	150
427	20231218	140400	78428342	1579	1579	1579	1579	0
428	20231218	140300	78428342	1579	1579	1579	1579	0
429	20231218	140200	78428342	1579	1579	1579	1579	0
430	20231218	140100	78428342	1579	1579	1579	1579	0
431	20231218	140000	78428342	1579	1579	1579	1579	0
432	20231218	135900	78428342	1579	1571	1579	1571	24
433	20231218	135800	78390478	1582	1582	1582	1582	0
434	20231218	135700	78390478	1582	1582	1582	1582	0
435	20231218	135600	78390478	1582	1582	1582	1582	0
436	20231218	135500	78390478	1582	1582	1582	1582	0
437	20231218	135400	78390478	1582	1582	1582	1582	0
438	20231218	135300	78390478	1582	1582	1582	1582	0
439	20231218	135200	78390478	1582	1582	1582	1582	0
440	20231218	135100	78390478	1582	1582	1582	1582	0
441	20231218	135000	78390478	1582	1582	1582	1582	0
442	20231218	134900	78390478	1582	1582	1582	1582	0
443	20231218	134800	78390478	1582	1575	1582	1575	1011
444	20231218	134700	76791090	1570	1570	1570	1570	0
445	20231218	134600	76791090	1570	1570	1570	1570	0
446	20231218	134500	76791090	1570	1570	1570	1570	0
447	20231218	134400	76791090	1570	1570	1570	1570	0
448	20231218	134300	76791090	1570	1576	1582	1570	1002
449	20231218	134200	75207194	1569	1569	1569	1569	5
450	20231218	134100	75199349	1569	1569	1569	1569	0
451	20231218	134000	75199349	1569	1569	1569	1569	195
452	20231218	133900	74893394	1569	1569	1569	1569	0
453	20231218	133800	74893394	1569	1569	1569	1569	5
454	20231218	133700	74885549	1568	1568	1568	1568	0
455	20231218	133600	74885549	1568	1568	1568	1568	0
456	20231218	133500	74885549	1568	1568	1568	1568	0
457	20231218	133400	74885549	1568	1568	1568	1568	9
458	20231218	133300	74871437	1567	1567	1567	1567	0
459	20231218	133200	74871437	1567	1567	1567	1567	0
460	20231218	133100	74871437	1567	1567	1567	1567	0
461	20231218	133000	74871437	1567	1567	1567	1567	0
462	20231218	132900	74871437	1567	1567	1567	1567	0
463	20231218	132800	74871437	1567	1567	1567	1567	0
464	20231218	132700	74871437	1567	1567	1567	1567	15
465	20231218	132600	74847932	1567	1567	1567	1567	0
466	20231218	132500	74847932	1567	1567	1567	1567	5
467	20231218	132400	74840097	1576	1576	1576	1576	0
468	20231218	132300	74840097	1576	1576	1576	1576	100
469	20231218	132200	74682497	1576	1576	1576	1576	0
470	20231218	132100	74682497	1576	1576	1576	1576	0
471	20231218	132000	74682497	1576	1576	1576	1576	0
472	20231218	131900	74682497	1576	1576	1576	1576	0
473	20231218	131800	74682497	1576	1576	1576	1576	0
474	20231218	131700	74682497	1576	1576	1576	1576	0
475	20231218	131600	74682497	1576	1576	1576	1576	0
476	20231218	131500	74682497	1576	1576	1576	1576	0
477	20231218	131400	74682497	1576	1576	1576	1576	0
478	20231218	131300	74682497	1576	1576	1576	1576	0
479	20231218	131200	74682497	1576	1576	1576	1576	0
480	20231218	131100	74682497	1576	1576	1576	1576	0
481	20231218	131000	74682497	1576	1576	1576	1576	0
482	20231218	130900	74682497	1576	1573	1576	1573	822
483	20231218	130800	73388165	1573	1573	1573	1573	148
484	20231218	130700	73155361	1574	1574	1574	1574	0
485	20231218	130600	73155361	1574	1574	1574	1574	0
486	20231218	130500	73155361	1574	1574	1574	1574	0
487	20231218	130400	73155361	1574	1574	1574	1574	0
488	20231218	130300	73155361	1574	1574	1574	1574	0
489	20231218	130200	73155361	1574	1574	1574	1574	0
490	20231218	130100	73155361	1574	1574	1574	1574	0
491	20231218	130000	73155361	1574	1574	1574	1574	0
492	20231218	125900	73155361	1574	1574	1574	1574	0
493	20231218	125800	73155361	1574	1574	1574	1574	0
494	20231218	125700	73155361	1574	1574	1574	1574	0
495	20231218	125600	73155361	1574	1574	1574	1574	0
496	20231218	125500	73155361	1574	1574	1574	1574	0
497	20231218	125400	73155361	1574	1574	1574	1574	0
498	20231218	125300	73155361	1574	1574	1574	1574	0
499	20231218	125200	73155361	1574	1574	1574	1574	0
500	20231218	125100	73155361	1574	1574	1574	1574	0
501	20231218	125000	73155361	1574	1568	1574	1568	480
502	20231218	124900	72400765	1562	1562	1562	1562	3
503	20231218	124800	72396079	1562	1562	1562	1562	50
504	20231218	124700	72317979	1561	1561	1561	1561	0
505	20231218	124600	72317979	1561	1561	1561	1561	0
506	20231218	124500	72317979	1561	1561	1561	1561	17
507	20231218	124400	72291442	1568	1568	1568	1568	0
508	20231218	124300	72291442	1568	1568	1568	1568	47
509	20231218	124200	72217746	1568	1568	1568	1568	440
510	20231218	124100	71527826	1568	1568	1568	1568	500
511	20231218	124000	70743826	1568	1568	1568	1568	0
512	20231218	123900	70743826	1568	1568	1568	1568	49
513	20231218	123800	70666994	1568	1568	1568	1568	0
514	20231218	123700	70666994	1568	1568	1568	1568	0
515	20231218	123600	70666994	1568	1568	1568	1568	0
516	20231218	123500	70666994	1568	1568	1568	1568	0
517	20231218	123400	70666994	1568	1568	1568	1568	0
518	20231218	123300	70666994	1568	1568	1568	1568	0
519	20231218	123200	70666994	1568	1568	1568	1568	0
520	20231218	123100	70666994	1568	1568	1568	1568	0
521	20231218	123000	70666994	1568	1568	1568	1568	22
522	20231218	122900	70632498	1561	1561	1561	1561	0
523	20231218	122800	70632498	1561	1561	1561	1561	0
524	20231218	122700	70632498	1561	1561	1561	1561	0
525	20231218	122600	70632498	1561	1561	1561	1561	0
526	20231218	122500	70632498	1561	1561	1561	1561	0
527	20231218	122400	70632498	1561	1561	1561	1561	0
528	20231218	122300	70632498	1561	1561	1561	1561	0
529	20231218	122200	70632498	1561	1561	1561	1561	0
530	20231218	122100	70632498	1561	1561	1561	1561	0
531	20231218	122000	70632498	1561	1561	1561	1561	0
532	20231218	121900	70632498	1561	1561	1561	1561	0
533	20231218	121800	70632498	1561	1562	1562	1561	808
534	20231218	121700	69371209	1562	1562	1562	1562	60
535	20231218	121600	69277489	1562	1562	1562	1562	0
536	20231218	121500	69277489	1562	1562	1562	1562	0
537	20231218	121400	69277489	1562	1562	1562	1562	0
538	20231218	121300	69277489	1562	1562	1562	1562	0
539	20231218	121200	69277489	1562	1562	1562	1562	0
540	20231218	121100	69277489	1562	1562	1562	1562	0
541	20231218	121000	69277489	1562	1562	1562	1562	0
542	20231218	120900	69277489	1562	1562	1562	1562	0
543	20231218	120800	69277489	1562	1562	1562	1562	0
544	20231218	120700	69277489	1562	1562	1562	1562	0
545	20231218	120600	69277489	1562	1562	1562	1562	0
546	20231218	120500	69277489	1562	1562	1562	1562	0
547	20231218	120400	69277489	1562	1562	1562	1562	0
548	20231218	120300	69277489	1562	1562	1562	1562	0
549	20231218	120200	69277489	1562	1562	1562	1562	5
550	20231218	120100	69269679	1562	1562	1562	1562	0
551	20231218	120000	69269679	1562	1562	1562	1562	0
552	20231218	115900	69269679	1562	1562	1562	1562	0
553	20231218	115800	69269679	1562	1562	1562	1562	0
554	20231218	115700	69269679	1562	1562	1562	1562	0
555	20231218	115600	69269679	1562	1562	1562	1562	12
556	20231218	115500	69250935	1562	1562	1562	1562	5
557	20231218	115400	69243125	1571	1571	1571	1571	0
558	20231218	115300	69243125	1571	1571	1571	1571	0
559	20231218	115200	69243125	1571	1571	1571	1571	0
560	20231218	115100	69243125	1571	1571	1571	1571	0
561	20231218	115000	69243125	1571	1571	1571	1571	0
562	20231218	114900	69243125	1571	1571	1571	1571	0
563	20231218	114800	69243125	1571	1571	1571	1571	0
564	20231218	114700	69243125	1571	1571	1571	1571	0
565	20231218	114600	69243125	1571	1571	1571	1571	0
566	20231218	114500	69243125	1571	1571	1571	1571	0
567	20231218	114400	69243125	1571	1571	1571	1571	0
568	20231218	114300	69243125	1571	1561	1571	1561	27
569	20231218	114200	69200758	1561	1561	1561	1561	0
570	20231218	114100	69200758	1561	1564	1564	1561	900
571	20231218	114000	67794939	1557	1557	1557	1557	0
572	20231218	113900	67794939	1557	1557	1557	1557	0
573	20231218	113800	67794939	1557	1557	1557	1557	0
574	20231218	113700	67794939	1557	1557	1557	1557	1
575	20231218	113600	67793382	1573	1573	1573	1573	122
576	20231218	113500	67601476	1578	1578	1578	1578	0
577	20231218	113400	67601476	1578	1578	1578	1578	0
578	20231218	113300	67601476	1578	1578	1578	1578	0
579	20231218	113200	67601476	1578	1578	1578	1578	0
580	20231218	113100	67601476	1578	1578	1578	1578	0
581	20231218	113000	67601476	1578	1578	1578	1578	0
582	20231218	112900	67601476	1578	1578	1578	1578	0
583	20231218	112800	67601476	1578	1578	1578	1578	0
584	20231218	112700	67601476	1578	1578	1578	1578	0
585	20231218	112600	67601476	1578	1578	1578	1578	0
586	20231218	112500	67601476	1578	1578	1578	1578	0
587	20231218	112400	67601476	1578	1578	1578	1578	0
588	20231218	112300	67601476	1578	1578	1578	1578	0
589	20231218	112200	67601476	1578	1578	1578	1578	0
590	20231218	112100	67601476	1578	1578	1578	1578	0
591	20231218	112000	67601476	1578	1578	1578	1578	0
592	20231218	111900	67601476	1578	1577	1578	1577	1338
593	20231218	111800	65490489	1578	1578	1578	1578	0
594	20231218	111700	65490489	1578	1558	1578	1558	1024
595	20231218	111600	63883019	1548	1548	1548	1548	12
596	20231218	111500	63864443	1548	1548	1548	1548	0
597	20231218	111400	63864443	1548	1550	1552	1548	2093
598	20231218	111300	60620302	1550	1557	1557	1550	947
599	20231218	111200	59151028	1557	1557	1557	1557	0
600	20231218	111100	59151028	1557	1557	1557	1557	0
601	20231218	111000	59151028	1557	1557	1557	1557	7
602	20231218	110900	59140129	1553	1553	1553	1553	0
603	20231218	110800	59140129	1553	1553	1553	1553	0
604	20231218	110700	59140129	1553	1553	1553	1553	1
605	20231218	110600	59138576	1557	1557	1557	1557	0
606	20231218	110500	59138576	1557	1557	1557	1557	3
607	20231218	110400	59133905	1552	1552	1552	1552	0
608	20231218	110300	59133905	1552	1552	1552	1552	0
609	20231218	110200	59133905	1552	1552	1552	1552	0
610	20231218	110100	59133905	1552	1552	1552	1552	0
611	20231218	110000	59133905	1552	1553	1553	1552	90
612	20231218	105900	58994215	1551	1556	1556	1551	2462
613	20231218	105800	55174360	1557	1557	1557	1557	290
614	20231218	105700	54722830	1558	1558	1558	1558	0
615	20231218	105600	54722830	1558	1560	1560	1558	500
616	20231218	105500	53943656	1560	1560	1560	1560	0
617	20231218	105400	53943656	1560	1560	1560	1560	0
618	20231218	105300	53943656	1560	1560	1560	1560	0
619	20231218	105200	53943656	1560	1565	1565	1560	500
620	20231218	105100	53162926	1565	1565	1565	1565	15
621	20231218	105000	53139451	1562	1562	1562	1562	100
622	20231218	104900	52983251	1564	1564	1564	1564	0
623	20231218	104800	52983251	1564	1564	1564	1564	0
624	20231218	104700	52983251	1564	1564	1564	1564	0
625	20231218	104600	52983251	1564	1564	1564	1564	0
626	20231218	104500	52983251	1564	1564	1564	1564	0
627	20231218	104400	52983251	1564	1564	1564	1564	0
628	20231218	104300	52983251	1564	1564	1564	1564	37
629	20231218	104200	52925383	1565	1565	1565	1565	33
630	20231218	104100	52873738	1564	1564	1564	1564	0
631	20231218	104000	52873738	1564	1564	1564	1564	0
632	20231218	103900	52873738	1564	1564	1564	1564	0
633	20231218	103800	52873738	1564	1564	1564	1564	0
634	20231218	103700	52873738	1564	1564	1564	1564	2
635	20231218	103600	52870610	1559	1559	1559	1559	0
636	20231218	103500	52870610	1559	1560	1560	1559	342
637	20231218	103400	52337091	1558	1558	1558	1558	0
638	20231218	103300	52337091	1558	1558	1558	1558	0
639	20231218	103200	52337091	1558	1558	1558	1558	0
640	20231218	103100	52337091	1558	1558	1558	1558	0
641	20231218	103000	52337091	1558	1558	1558	1558	0
642	20231218	102900	52337091	1558	1558	1558	1558	0
643	20231218	102800	52337091	1558	1558	1558	1558	0
644	20231218	102700	52337091	1558	1558	1558	1558	0
645	20231218	102600	52337091	1558	1558	1558	1558	0
646	20231218	102500	52337091	1558	1558	1558	1558	0
647	20231218	102400	52337091	1558	1558	1558	1558	0
648	20231218	102300	52337091	1558	1566	1566	1558	1600
649	20231218	102200	49842275	1581	1581	1581	1581	50
650	20231218	102100	49763225	1582	1565	1582	1565	229
651	20231218	102000	49403990	1557	1560	1560	1557	2000
652	20231218	101900	46288035	1557	1576	1576	1557	418
653	20231218	101800	45636952	1576	1576	1576	1576	27
654	20231218	101700	45594400	1562	1579	1579	1556	1500
655	20231218	101600	43239290	1579	1579	1579	1579	1419
656	20231218	101500	40998689	1579	1579	1579	1579	2
657	20231218	101400	40995531	1591	1584	1591	1577	411
658	20231218	101300	40345138	1584	1599	1599	1584	1213
659	20231218	101200	38415575	1605	1605	1605	1605	0
660	20231218	101100	38415575	1605	1605	1605	1605	0
661	20231218	101000	38415575	1605	1605	1605	1605	0
662	20231218	100900	38415575	1605	1605	1605	1605	27
663	20231218	100800	38372240	1605	1605	1605	1605	0
664	20231218	100700	38372240	1605	1605	1605	1605	1
665	20231218	100600	38370635	1606	1606	1606	1606	0
666	20231218	100500	38370635	1606	1606	1606	1606	223
667	20231218	100400	38012497	1606	1609	1609	1606	1159
668	20231218	100300	36149262	1608	1607	1608	1606	1536
669	20231218	100200	33681323	1606	1596	1606	1596	4063
670	20231218	100100	27169536	1594	1594	1594	1594	0
671	20231218	100000	27169536	1594	1594	1594	1594	0
672	20231218	095900	27169536	1594	1595	1595	1594	100
673	20231218	095800	27010124	1595	1595	1595	1595	0
674	20231218	095700	27010124	1595	1595	1595	1595	0
675	20231218	095600	27010124	1595	1595	1595	1595	203
676	20231218	095500	26686339	1605	1605	1605	1605	514
677	20231218	095400	25861369	1605	1605	1605	1605	1007
678	20231218	095300	24245134	1605	1605	1605	1605	0
679	20231218	095200	24245134	1605	1600	1605	1600	458
680	20231218	095100	23511988	1587	1586	1600	1586	765
681	20231218	095000	22294424	1602	1586	1602	1586	642
682	20231218	094900	21266808	1586	1586	1586	1586	0
683	20231218	094800	21266808	1586	1586	1586	1586	150
684	20231218	094700	21028908	1600	1593	1600	1593	1198
685	20231218	094600	19118463	1584	1584	1584	1584	454
686	20231218	094500	18399327	1584	1584	1584	1584	147
687	20231218	094400	18166479	1584	1584	1584	1584	0
688	20231218	094300	18166479	1584	1593	1593	1584	18
689	20231218	094200	18137823	1584	1584	1585	1584	519
690	20231218	094100	17315416	1593	1595	1595	1593	501
691	20231218	094000	16516323	1596	1578	1596	1578	231
692	20231218	093900	16151066	1577	1572	1577	1572	1277
693	20231218	093800	14140567	1552	1552	1552	1552	0
694	20231218	093700	14140567	1552	1562	1573	1552	1773
695	20231218	093600	11367004	1561	1561	1561	1561	0
696	20231218	093500	11367004	1561	1561	1561	1561	5
697	20231218	093400	11359199	1557	1557	1557	1557	0
698	20231218	093300	11359199	1557	1557	1557	1557	105
699	20231218	093200	11195714	1557	1557	1557	1557	0
700	20231218	093100	11195714	1557	1557	1557	1557	0
701	20231218	093000	11195714	1557	1556	1557	1556	622
702	20231218	092900	10227344	1541	1541	1541	1541	0
703	20231218	092800	10227344	1541	1541	1541	1541	0
704	20231218	092700	10227344	1541	1559	1559	1541	3015
705	20231218	092600	5565972	1559	1559	1559	1559	54
706	20231218	092500	5481786	1559	1559	1559	1559	0
707	20231218	092400	5481786	1559	1559	1559	1559	1
708	20231218	092300	5480227	1554	1554	1554	1554	0
709	20231218	092200	5480227	1554	1554	1554	1554	0
710	20231218	092100	5480227	1554	1554	1554	1554	400
711	20231218	092000	4858627	1559	1559	1559	1559	4
712	20231218	091900	4852391	1568	1568	1568	1568	0
713	20231218	091800	4852391	1568	1568	1568	1568	0
714	20231218	091700	4852391	1568	1568	1568	1568	0
715	20231218	091600	4852391	1568	1568	1568	1568	0
716	20231218	091500	4852391	1568	1568	1568	1568	0
717	20231218	091400	4852391	1568	1568	1568	1568	0
718	20231218	091300	4852391	1568	1568	1568	1568	0
719	20231218	091200	4852391	1568	1569	1569	1568	3
720	20231218	091100	4847685	1569	1569	1569	1569	0
721	20231218	091000	4847685	1569	1569	1569	1569	427
722	20231218	090900	4177722	1570	1570	1570	1570	0
723	20231218	090800	4177722	1570	1570	1570	1570	349
724	20231218	090700	3629792	1567	1567	1567	1567	0
725	20231218	090600	3629792	1567	1561	1567	1561	59
726	20231218	090500	3537635	1561	1561	1561	1561	702
727	20231218	090400	2441813	1561	1561	1561	1561	200
728	20231218	090300	2129613	1555	1554	1555	1554	422
729	20231218	090200	1473780	1540	1540	1540	1540	0
730	20231218	090100	1473780	1540	1540	1540	1540	0
731	20231218	090000	1473780	1540	1540	1540	1540	956