KissMeData/065690/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194100	115958670	1603	1603	1603	1603	10539
3	20231219	194000	115958670	1603	1603	1603	1603	0
4	20231219	193900	115958670	1603	1603	1603	1603	0
5	20231219	193800	115958670	1603	1603	1603	1603	0
6	20231219	193700	115958670	1603	1603	1603	1603	0
7	20231219	193600	115958670	1603	1603	1603	1603	0
8	20231219	193500	115958670	1603	1603	1603	1603	0
9	20231219	193400	115958670	1603	1603	1603	1603	0
10	20231219	193300	115958670	1603	1603	1603	1603	0
11	20231219	193200	115958670	1603	1603	1603	1603	0
12	20231219	193100	115958670	1603	1603	1603	1603	0
13	20231219	193000	115958670	1603	1603	1603	1603	0
14	20231219	192900	115958670	1603	1603	1603	1603	0
15	20231219	192800	115958670	1603	1603	1603	1603	0
16	20231219	192700	115958670	1603	1603	1603	1603	0
17	20231219	192600	115958670	1603	1603	1603	1603	0
18	20231219	192500	115958670	1603	1603	1603	1603	0
19	20231219	192400	115958670	1603	1603	1603	1603	0
20	20231219	192300	115958670	1603	1603	1603	1603	0
21	20231219	192200	115958670	1603	1603	1603	1603	0
22	20231219	192100	115958670	1603	1603	1603	1603	0
23	20231219	192000	115958670	1603	1603	1603	1603	0
24	20231219	191900	115958670	1603	1603	1603	1603	0
25	20231219	191800	115958670	1603	1603	1603	1603	0
26	20231219	191700	115958670	1603	1603	1603	1603	0
27	20231219	191600	115958670	1603	1603	1603	1603	0
28	20231219	191500	115958670	1603	1603	1603	1603	0
29	20231219	191400	115958670	1603	1603	1603	1603	0
30	20231219	191300	115958670	1603	1603	1603	1603	0
31	20231219	191200	115958670	1603	1603	1603	1603	0
32	20231219	191100	115958670	1603	1603	1603	1603	10539
33	20231219	191000	115958670	1603	1603	1603	1603	0
34	20231219	190900	115958670	1603	1603	1603	1603	0
35	20231219	190800	115958670	1603	1603	1603	1603	0
36	20231219	190700	115958670	1603	1603	1603	1603	0
37	20231219	190600	115958670	1603	1603	1603	1603	0
38	20231219	190500	115958670	1603	1603	1603	1603	0
39	20231219	190400	115958670	1603	1603	1603	1603	0
40	20231219	190300	115958670	1603	1603	1603	1603	0
41	20231219	190200	115958670	1603	1603	1603	1603	0
42	20231219	190100	115958670	1603	1603	1603	1603	0
43	20231219	190000	115958670	1603	1603	1603	1603	0
44	20231219	185900	115958670	1603	1603	1603	1603	0
45	20231219	185800	115958670	1603	1603	1603	1603	0
46	20231219	185700	115958670	1603	1603	1603	1603	0
47	20231219	185600	115958670	1603	1603	1603	1603	0
48	20231219	185500	115958670	1603	1603	1603	1603	0
49	20231219	185400	115958670	1603	1603	1603	1603	0
50	20231219	185300	115958670	1603	1603	1603	1603	0
51	20231219	185200	115958670	1603	1603	1603	1603	0
52	20231219	185100	115958670	1603	1603	1603	1603	0
53	20231219	185000	115958670	1603	1603	1603	1603	0
54	20231219	184900	115958670	1603	1603	1603	1603	0
55	20231219	184800	115958670	1603	1603	1603	1603	0
56	20231219	184700	115958670	1603	1603	1603	1603	0
57	20231219	184600	115958670	1603	1603	1603	1603	0
58	20231219	184500	115958670	1603	1603	1603	1603	0
59	20231219	184400	115958670	1603	1603	1603	1603	0
60	20231219	184300	115958670	1603	1603	1603	1603	0
61	20231219	184200	115958670	1603	1603	1603	1603	0
62	20231219	184100	115958670	1603	1603	1603	1603	10539
63	20231219	184000	115958670	1603	1603	1603	1603	0
64	20231219	183900	115958670	1603	1603	1603	1603	0
65	20231219	183800	115958670	1603	1603	1603	1603	0
66	20231219	183700	115958670	1603	1603	1603	1603	0
67	20231219	183600	115958670	1603	1603	1603	1603	0
68	20231219	183500	115958670	1603	1603	1603	1603	0
69	20231219	183400	115958670	1603	1603	1603	1603	0
70	20231219	183300	115958670	1603	1603	1603	1603	0
71	20231219	183200	115958670	1603	1603	1603	1603	0
72	20231219	183100	115958670	1603	1603	1603	1603	0
73	20231219	183000	115958670	1603	1603	1603	1603	0
74	20231219	182900	115958670	1603	1603	1603	1603	0
75	20231219	182800	115958670	1603	1603	1603	1603	0
76	20231219	182700	115958670	1603	1603	1603	1603	0
77	20231219	182600	115958670	1603	1603	1603	1603	0
78	20231219	182500	115958670	1603	1603	1603	1603	0
79	20231219	182400	115958670	1603	1603	1603	1603	0
80	20231219	182300	115958670	1603	1603	1603	1603	0
81	20231219	182200	115958670	1603	1603	1603	1603	0
82	20231219	182100	115958670	1603	1603	1603	1603	0
83	20231219	182000	115958670	1603	1603	1603	1603	0
84	20231219	181900	115958670	1603	1603	1603	1603	0
85	20231219	181800	115958670	1603	1603	1603	1603	0
86	20231219	181700	115958670	1603	1603	1603	1603	0
87	20231219	181600	115958670	1603	1603	1603	1603	0
88	20231219	181500	115958670	1603	1603	1603	1603	0
89	20231219	181400	115958670	1603	1603	1603	1603	0
90	20231219	181300	115958670	1603	1603	1603	1603	0
91	20231219	181200	115958670	1603	1603	1603	1603	0
92	20231219	181100	115958670	1603	1603	1603	1603	10539
93	20231219	181000	115958670	1603	1603	1603	1603	0
94	20231219	180900	115958670	1603	1603	1603	1603	0
95	20231219	180800	115958670	1603	1603	1603	1603	0
96	20231219	180700	115958670	1603	1603	1603	1603	0
97	20231219	180600	115958670	1603	1603	1603	1603	0
98	20231219	180500	115958670	1603	1603	1603	1603	0
99	20231219	180400	115958670	1603	1603	1603	1603	0
100	20231219	180300	115958670	1603	1603	1603	1603	0
101	20231219	180200	115958670	1603	1603	1603	1603	0
102	20231219	180100	115958670	1603	1603	1603	1603	0
103	20231219	180000	115958670	1603	1603	1603	1603	0
104	20231219	175900	115958670	1603	1603	1603	1603	0
105	20231219	175800	115958670	1603	1603	1603	1603	0
106	20231219	175700	115958670	1603	1603	1603	1603	0
107	20231219	175600	115958670	1603	1603	1603	1603	0
108	20231219	175500	115958670	1603	1603	1603	1603	0
109	20231219	175400	115958670	1603	1603	1603	1603	0
110	20231219	175300	115958670	1603	1603	1603	1603	0
111	20231219	175200	115958670	1603	1603	1603	1603	0
112	20231219	175100	115958670	1603	1603	1603	1603	0
113	20231219	175000	115958670	1603	1603	1603	1603	0
114	20231219	174900	115958670	1603	1603	1603	1603	0
115	20231219	174800	115958670	1603	1603	1603	1603	0
116	20231219	174700	115958670	1603	1603	1603	1603	0
117	20231219	174600	115958670	1603	1603	1603	1603	0
118	20231219	174500	115958670	1603	1603	1603	1603	0
119	20231219	174400	115958670	1603	1603	1603	1603	0
120	20231219	174300	115958670	1603	1603	1603	1603	0
121	20231219	174200	115958670	1603	1603	1603	1603	0
122	20231219	174100	115958670	1603	1603	1603	1603	10539
123	20231219	174000	115958670	1603	1603	1603	1603	0
124	20231219	173900	115958670	1603	1603	1603	1603	0
125	20231219	173800	115958670	1603	1603	1603	1603	0
126	20231219	173700	115958670	1603	1603	1603	1603	0
127	20231219	173600	115958670	1603	1603	1603	1603	0
128	20231219	173500	115958670	1603	1603	1603	1603	0
129	20231219	173400	115958670	1603	1603	1603	1603	0
130	20231219	173300	115958670	1603	1603	1603	1603	0
131	20231219	173200	115958670	1603	1603	1603	1603	0
132	20231219	173100	115958670	1603	1603	1603	1603	0
133	20231219	173000	115958670	1603	1603	1603	1603	0
134	20231219	172900	115958670	1603	1603	1603	1603	0
135	20231219	172800	115958670	1603	1603	1603	1603	0
136	20231219	172700	115958670	1603	1603	1603	1603	0
137	20231219	172600	115958670	1603	1603	1603	1603	0
138	20231219	172500	115958670	1603	1603	1603	1603	0
139	20231219	172400	115958670	1603	1603	1603	1603	0
140	20231219	172300	115958670	1603	1603	1603	1603	0
141	20231219	172200	115958670	1603	1603	1603	1603	0
142	20231219	172100	115958670	1603	1603	1603	1603	0
143	20231219	172000	115958670	1603	1603	1603	1603	0
144	20231219	171900	115958670	1603	1603	1603	1603	0
145	20231219	171800	115958670	1603	1603	1603	1603	0
146	20231219	171700	115958670	1603	1603	1603	1603	0
147	20231219	171600	115958670	1603	1603	1603	1603	0
148	20231219	171500	115958670	1603	1603	1603	1603	0
149	20231219	171400	115958670	1603	1603	1603	1603	0
150	20231219	171300	115958670	1603	1603	1603	1603	0
151	20231219	171200	115958670	1603	1603	1603	1603	0
152	20231219	171100	115958670	1603	1603	1603	1603	10539
153	20231219	171000	115958670	1603	1603	1603	1603	0
154	20231219	170900	115958670	1603	1603	1603	1603	0
155	20231219	170800	115958670	1603	1603	1603	1603	0
156	20231219	170700	115958670	1603	1603	1603	1603	0
157	20231219	170600	115958670	1603	1603	1603	1603	0
158	20231219	170500	115958670	1603	1603	1603	1603	0
159	20231219	170400	115958670	1603	1603	1603	1603	0
160	20231219	170300	115958670	1603	1603	1603	1603	0
161	20231219	170200	115958670	1603	1603	1603	1603	0
162	20231219	170100	115958670	1603	1603	1603	1603	0
163	20231219	170000	115958670	1603	1603	1603	1603	0
164	20231219	165900	115958670	1603	1603	1603	1603	0
165	20231219	165800	115958670	1603	1603	1603	1603	0
166	20231219	165700	115958670	1603	1603	1603	1603	0
167	20231219	165600	115958670	1603	1603	1603	1603	0
168	20231219	165500	115958670	1603	1603	1603	1603	0
169	20231219	165400	115958670	1603	1603	1603	1603	0
170	20231219	165300	115958670	1603	1603	1603	1603	0
171	20231219	165200	115958670	1603	1603	1603	1603	0
172	20231219	165100	115958670	1603	1603	1603	1603	0
173	20231219	165000	115958670	1603	1603	1603	1603	0
174	20231219	164900	115958670	1603	1603	1603	1603	0
175	20231219	164800	115958670	1603	1603	1603	1603	0
176	20231219	164700	115958670	1603	1603	1603	1603	0
177	20231219	164600	115958670	1603	1603	1603	1603	0
178	20231219	164500	115958670	1603	1603	1603	1603	0
179	20231219	164400	115958670	1603	1603	1603	1603	0
180	20231219	164300	115958670	1603	1603	1603	1603	0
181	20231219	164200	115958670	1603	1603	1603	1603	0
182	20231219	164100	115958670	1603	1603	1603	1603	10539
183	20231219	164000	115958670	1603	1603	1603	1603	0
184	20231219	163900	115958670	1603	1603	1603	1603	0
185	20231219	163800	115958670	1603	1603	1603	1603	0
186	20231219	163700	115958670	1603	1603	1603	1603	0
187	20231219	163600	115958670	1603	1603	1603	1603	0
188	20231219	163500	115958670	1603	1603	1603	1603	0
189	20231219	163400	115958670	1603	1603	1603	1603	0
190	20231219	163300	115958670	1603	1603	1603	1603	0
191	20231219	163200	115958670	1603	1603	1603	1603	0
192	20231219	163100	115958670	1603	1603	1603	1603	0
193	20231219	163000	115958670	1603	1603	1603	1603	0
194	20231219	162900	115958670	1603	1603	1603	1603	0
195	20231219	162800	115958670	1603	1603	1603	1603	0
196	20231219	162700	115958670	1603	1603	1603	1603	0
197	20231219	162600	115958670	1603	1603	1603	1603	0
198	20231219	162500	115958670	1603	1603	1603	1603	0
199	20231219	162400	115958670	1603	1603	1603	1603	0
200	20231219	162300	115958670	1603	1603	1603	1603	0
201	20231219	162200	115958670	1603	1603	1603	1603	0
202	20231219	162100	115958670	1603	1603	1603	1603	0
203	20231219	162000	115958670	1603	1603	1603	1603	0
204	20231219	161900	115958670	1603	1603	1603	1603	0
205	20231219	161800	115958670	1603	1603	1603	1603	0
206	20231219	161700	115958670	1603	1603	1603	1603	0
207	20231219	161600	115958670	1603	1603	1603	1603	0
208	20231219	161500	115958670	1603	1603	1603	1603	0
209	20231219	161400	115958670	1603	1603	1603	1603	0
210	20231219	161300	115958670	1603	1603	1603	1603	0
211	20231219	161200	115958670	1603	1603	1603	1603	0
212	20231219	161100	115958670	1603	1603	1603	1603	10539
213	20231219	161000	115958670	1603	1603	1603	1603	0
214	20231219	160900	115958670	1603	1603	1603	1603	0
215	20231219	160800	115958670	1603	1603	1603	1603	0
216	20231219	160700	115958670	1603	1603	1603	1603	0
217	20231219	160600	115958670	1603	1603	1603	1603	0
218	20231219	160500	115958670	1603	1603	1603	1603	0
219	20231219	160400	115958670	1603	1603	1603	1603	0
220	20231219	160300	115958670	1603	1603	1603	1603	0
221	20231219	160200	115958670	1603	1603	1603	1603	0
222	20231219	160100	115958670	1603	1603	1603	1603	0
223	20231219	160000	115958670	1603	1603	1603	1603	0
224	20231219	155900	115958670	1603	1603	1603	1603	0
225	20231219	155800	115958670	1603	1603	1603	1603	0
226	20231219	155700	115958670	1603	1603	1603	1603	0
227	20231219	155600	115958670	1603	1603	1603	1603	0
228	20231219	155500	115958670	1603	1603	1603	1603	0
229	20231219	155400	115958670	1603	1603	1603	1603	0
230	20231219	155300	115958670	1603	1603	1603	1603	0
231	20231219	155200	115958670	1603	1603	1603	1603	0
232	20231219	155100	115958670	1603	1603	1603	1603	0
233	20231219	155000	115958670	1603	1603	1603	1603	0
234	20231219	154900	115958670	1603	1603	1603	1603	0
235	20231219	154800	115958670	1603	1603	1603	1603	0
236	20231219	154700	115958670	1603	1603	1603	1603	0
237	20231219	154600	115958670	1603	1603	1603	1603	0
238	20231219	154500	115958670	1603	1603	1603	1603	0
239	20231219	154400	115958670	1603	1603	1603	1603	0
240	20231219	154300	115958670	1603	1603	1603	1603	0
241	20231219	154200	115958670	1603	1603	1603	1603	0
242	20231219	154100	115958670	1603	1603	1603	1603	10539
243	20231219	154000	115958670	1603	1603	1603	1603	0
244	20231219	153900	115958670	1603	1603	1603	1603	0
245	20231219	153800	115958670	1603	1603	1603	1603	0
246	20231219	153700	115958670	1603	1603	1603	1603	0
247	20231219	153600	115958670	1603	1603	1603	1603	0
248	20231219	153500	115958670	1603	1603	1603	1603	0
249	20231219	153400	115958670	1603	1603	1603	1603	0
250	20231219	153300	115958670	1603	1603	1603	1603	0
251	20231219	153200	115958670	1603	1603	1603	1603	0
252	20231219	153100	115958670	1603	1603	1603	1603	0
253	20231219	153000	115958670	1603	1603	1603	1603	10539
254	20231219	152900	99064653	1603	1603	1603	1603	0
255	20231219	152800	99064653	1603	1603	1603	1603	0
256	20231219	152700	99064653	1603	1603	1603	1603	0
257	20231219	152600	99064653	1603	1603	1603	1603	0
258	20231219	152500	99064653	1603	1603	1603	1603	0
259	20231219	152400	99064653	1603	1603	1603	1603	0
260	20231219	152300	99064653	1603	1603	1603	1603	0
261	20231219	152200	99064653	1603	1603	1603	1603	0
262	20231219	152100	99064653	1603	1603	1603	1603	0
263	20231219	152000	99064653	1603	1603	1603	1603	0
264	20231219	151900	99064653	1603	1603	1603	1603	6451
265	20231219	151800	88723700	1603	1603	1603	1603	0
266	20231219	151700	88723700	1603	1603	1603	1603	1031
267	20231219	151600	87071007	1603	1603	1603	1603	0
268	20231219	151500	87071007	1603	1606	1606	1603	11739
269	20231219	151400	68252167	1607	1607	1607	1607	1
270	20231219	151300	68250560	1611	1611	1611	1611	21
271	20231219	151200	68216729	1609	1609	1609	1609	0
272	20231219	151100	68216729	1609	1609	1609	1609	1
273	20231219	151000	68215120	1610	1611	1611	1610	571
274	20231219	150900	67295809	1613	1613	1613	1613	130
275	20231219	150800	67086119	1613	1613	1613	1613	0
276	20231219	150700	67086119	1613	1613	1613	1613	0
277	20231219	150600	67086119	1613	1613	1613	1613	0
278	20231219	150500	67086119	1613	1613	1613	1613	0
279	20231219	150400	67086119	1613	1613	1613	1613	0
280	20231219	150300	67086119	1613	1613	1613	1613	0
281	20231219	150200	67086119	1613	1613	1613	1613	0
282	20231219	150100	67086119	1613	1613	1613	1613	14
283	20231219	150000	67063537	1613	1613	1613	1613	1
284	20231219	145900	67061924	1613	1613	1613	1613	0
285	20231219	145800	67061924	1613	1613	1613	1613	0
286	20231219	145700	67061924	1613	1613	1613	1613	0
287	20231219	145600	67061924	1613	1613	1613	1613	0
288	20231219	145500	67061924	1613	1613	1613	1613	0
289	20231219	145400	67061924	1613	1613	1613	1613	0
290	20231219	145300	67061924	1613	1613	1613	1613	0
291	20231219	145200	67061924	1613	1613	1613	1613	1
292	20231219	145100	67060311	1610	1610	1610	1610	0
293	20231219	145000	67060311	1610	1610	1610	1610	0
294	20231219	144900	67060311	1610	1610	1610	1610	0
295	20231219	144800	67060311	1610	1610	1610	1610	50
296	20231219	144700	66979811	1610	1610	1610	1610	0
297	20231219	144600	66979811	1610	1610	1610	1610	0
298	20231219	144500	66979811	1610	1610	1610	1610	0
299	20231219	144400	66979811	1610	1610	1610	1610	0
300	20231219	144300	66979811	1610	1610	1610	1610	0
301	20231219	144200	66979811	1610	1610	1610	1610	0
302	20231219	144100	66979811	1610	1610	1610	1610	0
303	20231219	144000	66979811	1610	1610	1610	1610	1
304	20231219	143900	66978201	1610	1610	1610	1610	0
305	20231219	143800	66978201	1610	1610	1610	1610	0
306	20231219	143700	66978201	1610	1610	1610	1610	58
307	20231219	143600	66884821	1613	1613	1613	1613	0
308	20231219	143500	66884821	1613	1613	1613	1613	0
309	20231219	143400	66884821	1613	1613	1613	1613	1
310	20231219	143300	66883208	1604	1604	1604	1604	0
311	20231219	143200	66883208	1604	1604	1604	1604	0
312	20231219	143100	66883208	1604	1604	1604	1604	0
313	20231219	143000	66883208	1604	1604	1604	1604	0
314	20231219	142900	66883208	1604	1609	1609	1604	127
315	20231219	142800	66679225	1615	1615	1615	1615	0
316	20231219	142700	66679225	1615	1615	1615	1615	0
317	20231219	142600	66679225	1615	1610	1615	1610	14
318	20231219	142500	66656625	1610	1610	1610	1610	0
319	20231219	142400	66656625	1610	1610	1610	1610	0
320	20231219	142300	66656625	1610	1610	1610	1610	0
321	20231219	142200	66656625	1610	1610	1610	1610	514
322	20231219	142100	65829085	1610	1613	1613	1610	309
323	20231219	142000	65331245	1615	1615	1615	1615	0
324	20231219	141900	65331245	1615	1615	1615	1615	0
325	20231219	141800	65331245	1615	1615	1615	1615	0
326	20231219	141700	65331245	1615	1615	1615	1615	0
327	20231219	141600	65331245	1615	1615	1615	1615	0
328	20231219	141500	65331245	1615	1615	1615	1615	0
329	20231219	141400	65331245	1615	1615	1615	1615	0
330	20231219	141300	65331245	1615	1615	1615	1615	25
331	20231219	141200	65290870	1612	1612	1612	1612	0
332	20231219	141100	65290870	1612	1612	1612	1612	0
333	20231219	141000	65290870	1612	1612	1612	1612	0
334	20231219	140900	65290870	1612	1612	1612	1612	0
335	20231219	140800	65290870	1612	1612	1612	1612	0
336	20231219	140700	65290870	1612	1612	1612	1612	0
337	20231219	140600	65290870	1612	1615	1615	1612	259
338	20231219	140500	64873322	1626	1626	1626	1626	0
339	20231219	140400	64873322	1626	1626	1626	1626	0
340	20231219	140300	64873322	1626	1626	1626	1626	0
341	20231219	140200	64873322	1626	1626	1626	1626	0
342	20231219	140100	64873322	1626	1626	1626	1626	0
343	20231219	140000	64873322	1626	1626	1626	1626	0
344	20231219	135900	64873322	1626	1626	1626	1626	0
345	20231219	135800	64873322	1626	1626	1626	1626	0
346	20231219	135700	64873322	1626	1626	1626	1626	0
347	20231219	135600	64873322	1626	1626	1626	1626	0
348	20231219	135500	64873322	1626	1626	1626	1626	0
349	20231219	135400	64873322	1626	1626	1626	1626	0
350	20231219	135300	64873322	1626	1626	1626	1626	0
351	20231219	135200	64873322	1626	1626	1626	1626	0
352	20231219	135100	64873322	1626	1626	1626	1626	0
353	20231219	135000	64873322	1626	1626	1626	1626	0
354	20231219	134900	64873322	1626	1626	1626	1626	0
355	20231219	134800	64873322	1626	1626	1626	1626	0
356	20231219	134700	64873322	1626	1626	1626	1626	0
357	20231219	134600	64873322	1626	1626	1626	1626	0
358	20231219	134500	64873322	1626	1626	1626	1626	0
359	20231219	134400	64873322	1626	1626	1626	1626	0
360	20231219	134300	64873322	1626	1626	1626	1626	0
361	20231219	134200	64873322	1626	1626	1626	1626	19
362	20231219	134100	64842428	1626	1626	1626	1626	0
363	20231219	134000	64842428	1626	1626	1626	1626	0
364	20231219	133900	64842428	1626	1626	1626	1626	1
365	20231219	133800	64840802	1626	1626	1626	1626	0
366	20231219	133700	64840802	1626	1626	1626	1626	0
367	20231219	133600	64840802	1626	1626	1626	1626	0
368	20231219	133500	64840802	1626	1626	1626	1626	0
369	20231219	133400	64840802	1626	1626	1626	1626	0
370	20231219	133300	64840802	1626	1626	1626	1626	53
371	20231219	133200	64754624	1626	1626	1626	1626	0
372	20231219	133100	64754624	1626	1626	1626	1626	0
373	20231219	133000	64754624	1626	1626	1626	1626	0
374	20231219	132900	64754624	1626	1626	1626	1626	0
375	20231219	132800	64754624	1626	1626	1626	1626	0
376	20231219	132700	64754624	1626	1626	1626	1626	0
377	20231219	132600	64754624	1626	1626	1626	1626	0
378	20231219	132500	64754624	1626	1626	1626	1626	0
379	20231219	132400	64754624	1626	1626	1626	1626	0
380	20231219	132300	64754624	1626	1626	1626	1626	1
381	20231219	132200	64752998	1616	1616	1616	1616	79
382	20231219	132100	64625334	1626	1626	1626	1626	1
383	20231219	132000	64623708	1616	1616	1616	1616	6
384	20231219	131900	64614012	1616	1616	1616	1616	0
385	20231219	131800	64614012	1616	1616	1616	1616	6400
386	20231219	131700	54271612	1608	1608	1608	1608	0
387	20231219	131600	54271612	1608	1608	1608	1608	0
388	20231219	131500	54271612	1608	1608	1608	1608	0
389	20231219	131400	54271612	1608	1608	1608	1608	0
390	20231219	131300	54271612	1608	1608	1608	1608	0
391	20231219	131200	54271612	1608	1608	1608	1608	0
392	20231219	131100	54271612	1608	1608	1608	1608	0
393	20231219	131000	54271612	1608	1616	1628	1608	261
394	20231219	130900	53849774	1605	1613	1613	1605	310
395	20231219	130800	53351476	1628	1628	1628	1628	0
396	20231219	130700	53351476	1628	1628	1628	1628	1
397	20231219	130600	53349848	1613	1613	1613	1613	0
398	20231219	130500	53349848	1613	1613	1613	1613	3
399	20231219	130400	53345009	1610	1610	1610	1610	7
400	20231219	130300	53333739	1629	1629	1629	1629	0
401	20231219	130200	53333739	1629	1629	1629	1629	0
402	20231219	130100	53333739	1629	1629	1629	1629	0
403	20231219	130000	53333739	1629	1629	1629	1629	0
404	20231219	125900	53333739	1629	1629	1629	1629	0
405	20231219	125800	53333739	1629	1629	1629	1629	0
406	20231219	125700	53333739	1629	1629	1629	1629	0
407	20231219	125600	53333739	1629	1629	1629	1629	0
408	20231219	125500	53333739	1629	1629	1629	1629	0
409	20231219	125400	53333739	1629	1629	1629	1629	118
410	20231219	125300	53141517	1629	1629	1629	1629	133
411	20231219	125200	52924860	1648	1648	1648	1648	0
412	20231219	125100	52924860	1648	1648	1648	1648	0
413	20231219	125000	52924860	1648	1648	1648	1648	0
414	20231219	124900	52924860	1648	1648	1648	1648	0
415	20231219	124800	52924860	1648	1648	1648	1648	0
416	20231219	124700	52924860	1648	1648	1648	1648	0
417	20231219	124600	52924860	1648	1648	1648	1648	0
418	20231219	124500	52924860	1648	1648	1648	1648	0
419	20231219	124400	52924860	1648	1648	1648	1648	0
420	20231219	124300	52924860	1648	1648	1648	1648	0
421	20231219	124200	52924860	1648	1648	1648	1648	0
422	20231219	124100	52924860	1648	1648	1648	1648	0
423	20231219	124000	52924860	1648	1617	1648	1617	810
424	20231219	123900	51608808	1617	1612	1617	1612	1000
425	20231219	123800	49995460	1615	1615	1615	1615	0
426	20231219	123700	49995460	1615	1615	1615	1615	0
427	20231219	123600	49995460	1615	1615	1615	1615	0
428	20231219	123500	49995460	1615	1615	1615	1615	1
429	20231219	123400	49993845	1617	1617	1617	1617	0
430	20231219	123300	49993845	1617	1617	1617	1617	0
431	20231219	123200	49993845	1617	1617	1617	1617	0
432	20231219	123100	49993845	1617	1617	1617	1617	145
433	20231219	123000	49759380	1619	1619	1619	1619	0
434	20231219	122900	49759380	1619	1619	1619	1619	0
435	20231219	122800	49759380	1619	1619	1619	1619	0
436	20231219	122700	49759380	1619	1619	1619	1619	0
437	20231219	122600	49759380	1619	1619	1619	1619	0
438	20231219	122500	49759380	1619	1619	1619	1619	0
439	20231219	122400	49759380	1619	1619	1619	1619	0
440	20231219	122300	49759380	1619	1619	1619	1619	0
441	20231219	122200	49759380	1619	1619	1619	1619	0
442	20231219	122100	49759380	1619	1619	1619	1619	0
443	20231219	122000	49759380	1619	1619	1619	1619	0
444	20231219	121900	49759380	1619	1619	1619	1619	0
445	20231219	121800	49759380	1619	1619	1619	1619	0
446	20231219	121700	49759380	1619	1619	1619	1619	1
447	20231219	121600	49757761	1609	1609	1609	1609	30
448	20231219	121500	49709491	1622	1618	1622	1618	310
449	20231219	121400	49207552	1619	1619	1619	1619	1
450	20231219	121300	49205933	1605	1605	1605	1605	10
451	20231219	121200	49189883	1605	1608	1608	1605	200
452	20231219	121100	48868877	1621	1617	1621	1617	4
453	20231219	121000	48862405	1617	1617	1617	1617	20
454	20231219	120900	48830065	1618	1618	1618	1618	0
455	20231219	120800	48830065	1618	1618	1618	1618	0
456	20231219	120700	48830065	1618	1618	1618	1618	0
457	20231219	120600	48830065	1618	1618	1618	1618	0
458	20231219	120500	48830065	1618	1618	1618	1618	1
459	20231219	120400	48828447	1627	1606	1627	1606	255
460	20231219	120300	48418896	1603	1603	1603	1603	0
461	20231219	120200	48418896	1603	1616	1616	1603	7296
462	20231219	120100	36700894	1631	1631	1631	1631	0
463	20231219	120000	36700894	1631	1631	1631	1631	0
464	20231219	115900	36700894	1631	1631	1631	1631	0
465	20231219	115800	36700894	1631	1631	1631	1631	0
466	20231219	115700	36700894	1631	1627	1631	1627	50
467	20231219	115600	36619461	1628	1628	1628	1628	0
468	20231219	115500	36619461	1628	1628	1628	1628	0
469	20231219	115400	36619461	1628	1628	1628	1628	0
470	20231219	115300	36619461	1628	1628	1628	1628	0
471	20231219	115200	36619461	1628	1628	1628	1628	0
472	20231219	115100	36619461	1628	1628	1628	1628	0
473	20231219	115000	36619461	1628	1628	1628	1628	245
474	20231219	114900	36220601	1629	1629	1629	1629	0
475	20231219	114800	36220601	1629	1629	1629	1629	0
476	20231219	114700	36220601	1629	1629	1629	1629	0
477	20231219	114600	36220601	1629	1629	1629	1629	0
478	20231219	114500	36220601	1629	1629	1629	1629	0
479	20231219	114400	36220601	1629	1629	1629	1629	0
480	20231219	114300	36220601	1629	1629	1629	1629	0
481	20231219	114200	36220601	1629	1629	1629	1629	10
482	20231219	114100	36204311	1630	1630	1630	1630	0
483	20231219	114000	36204311	1630	1630	1630	1630	0
484	20231219	113900	36204311	1630	1628	1630	1628	50
485	20231219	113800	36122842	1631	1631	1631	1631	0
486	20231219	113700	36122842	1631	1631	1631	1631	0
487	20231219	113600	36122842	1631	1631	1631	1631	0
488	20231219	113500	36122842	1631	1630	1631	1630	10
489	20231219	113400	36106537	1619	1619	1619	1619	0
490	20231219	113300	36106537	1619	1619	1619	1619	0
491	20231219	113200	36106537	1619	1620	1620	1619	238
492	20231219	113100	35721092	1634	1634	1634	1634	0
493	20231219	113000	35721092	1634	1634	1634	1634	1
494	20231219	112900	35719458	1630	1630	1630	1630	0
495	20231219	112800	35719458	1630	1630	1630	1630	0
496	20231219	112700	35719458	1630	1630	1630	1630	0
497	20231219	112600	35719458	1630	1630	1630	1630	0
498	20231219	112500	35719458	1630	1630	1630	1630	0
499	20231219	112400	35719458	1630	1630	1630	1630	0
500	20231219	112300	35719458	1630	1630	1630	1630	159
501	20231219	112200	35460288	1630	1631	1631	1630	116
502	20231219	112100	35271097	1643	1643	1643	1643	0
503	20231219	112000	35271097	1643	1643	1643	1643	0
504	20231219	111900	35271097	1643	1643	1643	1643	0
505	20231219	111800	35271097	1643	1643	1643	1643	0
506	20231219	111700	35271097	1643	1643	1643	1643	0
507	20231219	111600	35271097	1643	1643	1643	1643	0
508	20231219	111500	35271097	1643	1643	1643	1643	0
509	20231219	111400	35271097	1643	1638	1643	1632	5754
510	20231219	111300	25872389	1653	1653	1653	1653	0
511	20231219	111200	25872389	1653	1646	1653	1635	273
512	20231219	111100	25424390	1646	1646	1646	1646	0
513	20231219	111000	25424390	1646	1646	1646	1646	150
514	20231219	110900	25177490	1656	1656	1656	1656	0
515	20231219	110800	25177490	1656	1656	1656	1656	0
516	20231219	110700	25177490	1656	1656	1656	1656	0
517	20231219	110600	25177490	1656	1656	1656	1656	0
518	20231219	110500	25177490	1656	1656	1656	1656	0
519	20231219	110400	25177490	1656	1656	1656	1656	0
520	20231219	110300	25177490	1656	1656	1656	1656	0
521	20231219	110200	25177490	1656	1656	1656	1656	0
522	20231219	110100	25177490	1656	1656	1656	1656	0
523	20231219	110000	25177490	1656	1656	1656	1656	0
524	20231219	105900	25177490	1656	1656	1656	1656	0
525	20231219	105800	25177490	1656	1656	1656	1656	0
526	20231219	105700	25177490	1656	1656	1656	1656	0
527	20231219	105600	25177490	1656	1656	1656	1656	0
528	20231219	105500	25177490	1656	1656	1656	1656	0
529	20231219	105400	25177490	1656	1656	1656	1656	15
530	20231219	105300	25152650	1645	1645	1645	1645	0
531	20231219	105200	25152650	1645	1645	1645	1645	0
532	20231219	105100	25152650	1645	1645	1645	1645	0
533	20231219	105000	25152650	1645	1645	1645	1645	0
534	20231219	104900	25152650	1645	1645	1645	1645	0
535	20231219	104800	25152650	1645	1645	1645	1645	0
536	20231219	104700	25152650	1645	1645	1645	1645	0
537	20231219	104600	25152650	1645	1645	1645	1645	2
538	20231219	104500	25149360	1660	1660	1660	1660	16
539	20231219	104400	25122800	1634	1634	1634	1634	7
540	20231219	104300	25111362	1661	1661	1661	1661	0
541	20231219	104200	25111362	1661	1661	1661	1661	0
542	20231219	104100	25111362	1661	1661	1661	1661	0
543	20231219	104000	25111362	1661	1659	1661	1659	100
544	20231219	103900	24945382	1661	1661	1661	1661	11
545	20231219	103800	24927111	1630	1648	1648	1630	1216
546	20231219	103700	22940959	1648	1648	1648	1648	0
547	20231219	103600	22940959	1648	1648	1648	1648	0
548	20231219	103500	22940959	1648	1651	1651	1648	621
549	20231219	103400	21916656	1651	1651	1651	1651	1
550	20231219	103300	21915005	1651	1651	1651	1651	0
551	20231219	103200	21915005	1651	1651	1651	1651	0
552	20231219	103100	21915005	1651	1651	1651	1651	0
553	20231219	103000	21915005	1651	1651	1651	1651	0
554	20231219	102900	21915005	1651	1651	1651	1651	0
555	20231219	102800	21915005	1651	1651	1651	1651	0
556	20231219	102700	21915005	1651	1651	1651	1651	0
557	20231219	102600	21915005	1651	1651	1651	1651	0
558	20231219	102500	21915005	1651	1651	1651	1651	2
559	20231219	102400	21911703	1651	1651	1651	1651	2
560	20231219	102300	21908401	1662	1662	1662	1662	0
561	20231219	102200	21908401	1662	1662	1662	1662	0
562	20231219	102100	21908401	1662	1662	1662	1662	0
563	20231219	102000	21908401	1662	1662	1662	1662	0
564	20231219	101900	21908401	1662	1662	1662	1662	0
565	20231219	101800	21908401	1662	1662	1662	1662	0
566	20231219	101700	21908401	1662	1662	1662	1662	0
567	20231219	101600	21908401	1662	1662	1662	1662	0
568	20231219	101500	21908401	1662	1661	1662	1661	25
569	20231219	101400	21866869	1662	1662	1662	1662	0
570	20231219	101300	21866869	1662	1652	1662	1652	608
571	20231219	101200	20862423	1663	1663	1663	1663	0
572	20231219	101100	20862423	1663	1663	1663	1663	0
573	20231219	101000	20862423	1663	1663	1663	1663	0
574	20231219	100900	20862423	1663	1663	1663	1663	0
575	20231219	100800	20862423	1663	1663	1663	1663	0
576	20231219	100700	20862423	1663	1663	1663	1663	1
577	20231219	100600	20860760	1650	1650	1650	1650	0
578	20231219	100500	20860760	1650	1650	1650	1650	0
579	20231219	100400	20860760	1650	1650	1650	1650	0
580	20231219	100300	20860760	1650	1650	1650	1650	1
581	20231219	100200	20859110	1650	1650	1650	1650	0
582	20231219	100100	20859110	1650	1650	1650	1650	1
583	20231219	100000	20857460	1664	1664	1664	1664	0
584	20231219	095900	20857460	1664	1663	1664	1663	30
585	20231219	095800	20807559	1664	1651	1664	1650	1204
586	20231219	095700	18819837	1651	1660	1664	1651	92
587	20231219	095600	18667413	1664	1664	1664	1664	0
588	20231219	095500	18667413	1664	1664	1664	1664	0
589	20231219	095400	18667413	1664	1664	1664	1664	70
590	20231219	095300	18550933	1664	1664	1664	1664	0
591	20231219	095200	18550933	1664	1664	1664	1664	0
592	20231219	095100	18550933	1664	1664	1664	1664	0
593	20231219	095000	18550933	1664	1664	1664	1664	119
594	20231219	094900	18352917	1664	1664	1664	1664	0
595	20231219	094800	18352917	1664	1664	1664	1664	0
596	20231219	094700	18352917	1664	1664	1664	1664	25
597	20231219	094600	18311317	1664	1664	1664	1664	0
598	20231219	094500	18311317	1664	1664	1664	1664	15
599	20231219	094400	18286357	1664	1664	1664	1664	0
600	20231219	094300	18286357	1664	1664	1664	1664	0
601	20231219	094200	18286357	1664	1662	1664	1661	4
602	20231219	094100	18279706	1663	1663	1663	1663	0
603	20231219	094000	18279706	1663	1663	1663	1663	11
604	20231219	093900	18261413	1663	1663	1663	1663	0
605	20231219	093800	18261413	1663	1663	1663	1663	0
606	20231219	093700	18261413	1663	1664	1664	1663	31
607	20231219	093600	18209859	1665	1665	1665	1665	0
608	20231219	093500	18209859	1665	1665	1665	1665	0
609	20231219	093400	18209859	1665	1665	1665	1665	0
610	20231219	093300	18209859	1665	1665	1665	1665	0
611	20231219	093200	18209859	1665	1665	1665	1665	0
612	20231219	093100	18209859	1665	1663	1669	1653	337
613	20231219	093000	17648860	1669	1668	1669	1668	13
614	20231219	092900	17627169	1669	1669	1669	1669	0
615	20231219	092800	17627169	1669	1669	1669	1669	10
616	20231219	092700	17610479	1670	1670	1670	1670	0
617	20231219	092600	17610479	1670	1670	1670	1670	0
618	20231219	092500	17610479	1670	1670	1670	1670	0
619	20231219	092400	17610479	1670	1670	1670	1670	0
620	20231219	092300	17610479	1670	1670	1670	1670	10
621	20231219	092200	17593779	1679	1660	1679	1650	638
622	20231219	092100	16537925	1679	1679	1679	1679	0
623	20231219	092000	16537925	1679	1679	1679	1679	0
624	20231219	091900	16537925	1679	1679	1679	1679	0
625	20231219	091800	16537925	1679	1679	1679	1679	0
626	20231219	091700	16537925	1679	1679	1679	1679	0
627	20231219	091600	16537925	1679	1679	1679	1679	0
628	20231219	091500	16537925	1679	1669	1679	1658	415
629	20231219	091400	15847408	1684	1684	1684	1684	0
630	20231219	091300	15847408	1684	1684	1684	1684	0
631	20231219	091200	15847408	1684	1684	1684	1684	2
632	20231219	091100	15844040	1685	1685	1685	1685	0
633	20231219	091000	15844040	1685	1674	1685	1674	100
634	20231219	090900	15676206	1683	1665	1683	1665	51
635	20231219	090800	15590429	1682	1666	1682	1666	56
636	20231219	090700	15497101	1682	1669	1682	1666	3947
637	20231219	090600	8920202	1685	1684	1685	1683	97
638	20231219	090500	8756906	1669	1669	1669	1669	35
639	20231219	090400	8698491	1685	1669	1685	1669	109
640	20231219	090300	8516203	1685	1685	1685	1685	0
641	20231219	090200	8516203	1685	1685	1685	1685	0
642	20231219	090100	8516203	1685	1685	1685	1685	12
643	20231219	090000	8495983	1666	1670	1685	1666	3879