KissMeData/092600/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195900	36010355	1673	1673	1673	1673	450
3	20231219	195800	36010355	1673	1673	1673	1673	0
4	20231219	195700	36010355	1673	1673	1673	1673	0
5	20231219	195600	36010355	1673	1673	1673	1673	0
6	20231219	195500	36010355	1673	1673	1673	1673	0
7	20231219	195400	36010355	1673	1673	1673	1673	0
8	20231219	195300	36010355	1673	1673	1673	1673	0
9	20231219	195200	36010355	1673	1673	1673	1673	0
10	20231219	195100	36010355	1673	1673	1673	1673	0
11	20231219	195000	36010355	1673	1673	1673	1673	0
12	20231219	194900	36010355	1673	1673	1673	1673	0
13	20231219	194800	36010355	1673	1673	1673	1673	0
14	20231219	194700	36010355	1673	1673	1673	1673	0
15	20231219	194600	36010355	1673	1673	1673	1673	0
16	20231219	194500	36010355	1673	1673	1673	1673	0
17	20231219	194400	36010355	1673	1673	1673	1673	0
18	20231219	194300	36010355	1673	1673	1673	1673	0
19	20231219	194200	36010355	1673	1673	1673	1673	0
20	20231219	194100	36010355	1673	1673	1673	1673	0
21	20231219	194000	36010355	1673	1673	1673	1673	0
22	20231219	193900	36010355	1673	1673	1673	1673	0
23	20231219	193800	36010355	1673	1673	1673	1673	0
24	20231219	193700	36010355	1673	1673	1673	1673	0
25	20231219	193600	36010355	1673	1673	1673	1673	0
26	20231219	193500	36010355	1673	1673	1673	1673	0
27	20231219	193400	36010355	1673	1673	1673	1673	0
28	20231219	193300	36010355	1673	1673	1673	1673	0
29	20231219	193200	36010355	1673	1673	1673	1673	0
30	20231219	193100	36010355	1673	1673	1673	1673	0
31	20231219	193000	36010355	1673	1673	1673	1673	0
32	20231219	192900	36010355	1673	1673	1673	1673	450
33	20231219	192800	36010355	1673	1673	1673	1673	0
34	20231219	192700	36010355	1673	1673	1673	1673	0
35	20231219	192600	36010355	1673	1673	1673	1673	0
36	20231219	192500	36010355	1673	1673	1673	1673	0
37	20231219	192400	36010355	1673	1673	1673	1673	0
38	20231219	192300	36010355	1673	1673	1673	1673	0
39	20231219	192200	36010355	1673	1673	1673	1673	0
40	20231219	192100	36010355	1673	1673	1673	1673	0
41	20231219	192000	36010355	1673	1673	1673	1673	0
42	20231219	191900	36010355	1673	1673	1673	1673	0
43	20231219	191800	36010355	1673	1673	1673	1673	0
44	20231219	191700	36010355	1673	1673	1673	1673	0
45	20231219	191600	36010355	1673	1673	1673	1673	0
46	20231219	191500	36010355	1673	1673	1673	1673	0
47	20231219	191400	36010355	1673	1673	1673	1673	0
48	20231219	191300	36010355	1673	1673	1673	1673	0
49	20231219	191200	36010355	1673	1673	1673	1673	0
50	20231219	191100	36010355	1673	1673	1673	1673	0
51	20231219	191000	36010355	1673	1673	1673	1673	0
52	20231219	190900	36010355	1673	1673	1673	1673	0
53	20231219	190800	36010355	1673	1673	1673	1673	0
54	20231219	190700	36010355	1673	1673	1673	1673	0
55	20231219	190600	36010355	1673	1673	1673	1673	0
56	20231219	190500	36010355	1673	1673	1673	1673	0
57	20231219	190400	36010355	1673	1673	1673	1673	0
58	20231219	190300	36010355	1673	1673	1673	1673	0
59	20231219	190200	36010355	1673	1673	1673	1673	0
60	20231219	190100	36010355	1673	1673	1673	1673	0
61	20231219	190000	36010355	1673	1673	1673	1673	0
62	20231219	185900	36010355	1673	1673	1673	1673	450
63	20231219	185800	36010355	1673	1673	1673	1673	0
64	20231219	185700	36010355	1673	1673	1673	1673	0
65	20231219	185600	36010355	1673	1673	1673	1673	0
66	20231219	185500	36010355	1673	1673	1673	1673	0
67	20231219	185400	36010355	1673	1673	1673	1673	0
68	20231219	185300	36010355	1673	1673	1673	1673	0
69	20231219	185200	36010355	1673	1673	1673	1673	0
70	20231219	185100	36010355	1673	1673	1673	1673	0
71	20231219	185000	36010355	1673	1673	1673	1673	0
72	20231219	184900	36010355	1673	1673	1673	1673	0
73	20231219	184800	36010355	1673	1673	1673	1673	0
74	20231219	184700	36010355	1673	1673	1673	1673	0
75	20231219	184600	36010355	1673	1673	1673	1673	0
76	20231219	184500	36010355	1673	1673	1673	1673	0
77	20231219	184400	36010355	1673	1673	1673	1673	0
78	20231219	184300	36010355	1673	1673	1673	1673	0
79	20231219	184200	36010355	1673	1673	1673	1673	0
80	20231219	184100	36010355	1673	1673	1673	1673	0
81	20231219	184000	36010355	1673	1673	1673	1673	0
82	20231219	183900	36010355	1673	1673	1673	1673	0
83	20231219	183800	36010355	1673	1673	1673	1673	0
84	20231219	183700	36010355	1673	1673	1673	1673	0
85	20231219	183600	36010355	1673	1673	1673	1673	0
86	20231219	183500	36010355	1673	1673	1673	1673	0
87	20231219	183400	36010355	1673	1673	1673	1673	0
88	20231219	183300	36010355	1673	1673	1673	1673	0
89	20231219	183200	36010355	1673	1673	1673	1673	0
90	20231219	183100	36010355	1673	1673	1673	1673	0
91	20231219	183000	36010355	1673	1673	1673	1673	0
92	20231219	182900	36010355	1673	1673	1673	1673	450
93	20231219	182800	36010355	1673	1673	1673	1673	0
94	20231219	182700	36010355	1673	1673	1673	1673	0
95	20231219	182600	36010355	1673	1673	1673	1673	0
96	20231219	182500	36010355	1673	1673	1673	1673	0
97	20231219	182400	36010355	1673	1673	1673	1673	0
98	20231219	182300	36010355	1673	1673	1673	1673	0
99	20231219	182200	36010355	1673	1673	1673	1673	0
100	20231219	182100	36010355	1673	1673	1673	1673	0
101	20231219	182000	36010355	1673	1673	1673	1673	0
102	20231219	181900	36010355	1673	1673	1673	1673	0
103	20231219	181800	36010355	1673	1673	1673	1673	0
104	20231219	181700	36010355	1673	1673	1673	1673	0
105	20231219	181600	36010355	1673	1673	1673	1673	0
106	20231219	181500	36010355	1673	1673	1673	1673	0
107	20231219	181400	36010355	1673	1673	1673	1673	0
108	20231219	181300	36010355	1673	1673	1673	1673	0
109	20231219	181200	36010355	1673	1673	1673	1673	0
110	20231219	181100	36010355	1673	1673	1673	1673	0
111	20231219	181000	36010355	1673	1673	1673	1673	0
112	20231219	180900	36010355	1673	1673	1673	1673	0
113	20231219	180800	36010355	1673	1673	1673	1673	0
114	20231219	180700	36010355	1673	1673	1673	1673	0
115	20231219	180600	36010355	1673	1673	1673	1673	0
116	20231219	180500	36010355	1673	1673	1673	1673	0
117	20231219	180400	36010355	1673	1673	1673	1673	0
118	20231219	180300	36010355	1673	1673	1673	1673	0
119	20231219	180200	36010355	1673	1673	1673	1673	0
120	20231219	180100	36010355	1673	1673	1673	1673	0
121	20231219	180000	36010355	1673	1673	1673	1673	0
122	20231219	175900	36010355	1673	1673	1673	1673	450
123	20231219	175800	36010355	1673	1673	1673	1673	0
124	20231219	175700	36010355	1673	1673	1673	1673	0
125	20231219	175600	36010355	1673	1673	1673	1673	0
126	20231219	175500	36010355	1673	1673	1673	1673	0
127	20231219	175400	36010355	1673	1673	1673	1673	0
128	20231219	175300	36010355	1673	1673	1673	1673	0
129	20231219	175200	36010355	1673	1673	1673	1673	0
130	20231219	175100	36010355	1673	1673	1673	1673	0
131	20231219	175000	36010355	1673	1673	1673	1673	0
132	20231219	174900	36010355	1673	1673	1673	1673	0
133	20231219	174800	36010355	1673	1673	1673	1673	0
134	20231219	174700	36010355	1673	1673	1673	1673	0
135	20231219	174600	36010355	1673	1673	1673	1673	0
136	20231219	174500	36010355	1673	1673	1673	1673	0
137	20231219	174400	36010355	1673	1673	1673	1673	0
138	20231219	174300	36010355	1673	1673	1673	1673	0
139	20231219	174200	36010355	1673	1673	1673	1673	0
140	20231219	174100	36010355	1673	1673	1673	1673	0
141	20231219	174000	36010355	1673	1673	1673	1673	0
142	20231219	173900	36010355	1673	1673	1673	1673	0
143	20231219	173800	36010355	1673	1673	1673	1673	0
144	20231219	173700	36010355	1673	1673	1673	1673	0
145	20231219	173600	36010355	1673	1673	1673	1673	0
146	20231219	173500	36010355	1673	1673	1673	1673	0
147	20231219	173400	36010355	1673	1673	1673	1673	0
148	20231219	173300	36010355	1673	1673	1673	1673	0
149	20231219	173200	36010355	1673	1673	1673	1673	0
150	20231219	173100	36010355	1673	1673	1673	1673	0
151	20231219	173000	36010355	1673	1673	1673	1673	0
152	20231219	172900	36010355	1673	1673	1673	1673	450
153	20231219	172800	36010355	1673	1673	1673	1673	0
154	20231219	172700	36010355	1673	1673	1673	1673	0
155	20231219	172600	36010355	1673	1673	1673	1673	0
156	20231219	172500	36010355	1673	1673	1673	1673	0
157	20231219	172400	36010355	1673	1673	1673	1673	0
158	20231219	172300	36010355	1673	1673	1673	1673	0
159	20231219	172200	36010355	1673	1673	1673	1673	0
160	20231219	172100	36010355	1673	1673	1673	1673	0
161	20231219	172000	36010355	1673	1673	1673	1673	0
162	20231219	171900	36010355	1673	1673	1673	1673	0
163	20231219	171800	36010355	1673	1673	1673	1673	0
164	20231219	171700	36010355	1673	1673	1673	1673	0
165	20231219	171600	36010355	1673	1673	1673	1673	0
166	20231219	171500	36010355	1673	1673	1673	1673	0
167	20231219	171400	36010355	1673	1673	1673	1673	0
168	20231219	171300	36010355	1673	1673	1673	1673	0
169	20231219	171200	36010355	1673	1673	1673	1673	0
170	20231219	171100	36010355	1673	1673	1673	1673	0
171	20231219	171000	36010355	1673	1673	1673	1673	0
172	20231219	170900	36010355	1673	1673	1673	1673	0
173	20231219	170800	36010355	1673	1673	1673	1673	0
174	20231219	170700	36010355	1673	1673	1673	1673	0
175	20231219	170600	36010355	1673	1673	1673	1673	0
176	20231219	170500	36010355	1673	1673	1673	1673	0
177	20231219	170400	36010355	1673	1673	1673	1673	0
178	20231219	170300	36010355	1673	1673	1673	1673	0
179	20231219	170200	36010355	1673	1673	1673	1673	0
180	20231219	170100	36010355	1673	1673	1673	1673	0
181	20231219	170000	36010355	1673	1673	1673	1673	0
182	20231219	165900	36010355	1673	1673	1673	1673	450
183	20231219	165800	36010355	1673	1673	1673	1673	0
184	20231219	165700	36010355	1673	1673	1673	1673	0
185	20231219	165600	36010355	1673	1673	1673	1673	0
186	20231219	165500	36010355	1673	1673	1673	1673	0
187	20231219	165400	36010355	1673	1673	1673	1673	0
188	20231219	165300	36010355	1673	1673	1673	1673	0
189	20231219	165200	36010355	1673	1673	1673	1673	0
190	20231219	165100	36010355	1673	1673	1673	1673	0
191	20231219	165000	36010355	1673	1673	1673	1673	0
192	20231219	164900	36010355	1673	1673	1673	1673	0
193	20231219	164800	36010355	1673	1673	1673	1673	0
194	20231219	164700	36010355	1673	1673	1673	1673	0
195	20231219	164600	36010355	1673	1673	1673	1673	0
196	20231219	164500	36010355	1673	1673	1673	1673	0
197	20231219	164400	36010355	1673	1673	1673	1673	0
198	20231219	164300	36010355	1673	1673	1673	1673	0
199	20231219	164200	36010355	1673	1673	1673	1673	0
200	20231219	164100	36010355	1673	1673	1673	1673	0
201	20231219	164000	36010355	1673	1673	1673	1673	0
202	20231219	163900	36010355	1673	1673	1673	1673	0
203	20231219	163800	36010355	1673	1673	1673	1673	0
204	20231219	163700	36010355	1673	1673	1673	1673	0
205	20231219	163600	36010355	1673	1673	1673	1673	0
206	20231219	163500	36010355	1673	1673	1673	1673	0
207	20231219	163400	36010355	1673	1673	1673	1673	0
208	20231219	163300	36010355	1673	1673	1673	1673	0
209	20231219	163200	36010355	1673	1673	1673	1673	0
210	20231219	163100	36010355	1673	1673	1673	1673	0
211	20231219	163000	36010355	1673	1673	1673	1673	0
212	20231219	162900	36010355	1673	1673	1673	1673	450
213	20231219	162800	36010355	1673	1673	1673	1673	0
214	20231219	162700	36010355	1673	1673	1673	1673	0
215	20231219	162600	36010355	1673	1673	1673	1673	0
216	20231219	162500	36010355	1673	1673	1673	1673	0
217	20231219	162400	36010355	1673	1673	1673	1673	0
218	20231219	162300	36010355	1673	1673	1673	1673	0
219	20231219	162200	36010355	1673	1673	1673	1673	0
220	20231219	162100	36010355	1673	1673	1673	1673	0
221	20231219	162000	36010355	1673	1673	1673	1673	0
222	20231219	161900	36010355	1673	1673	1673	1673	0
223	20231219	161800	36010355	1673	1673	1673	1673	0
224	20231219	161700	36010355	1673	1673	1673	1673	0
225	20231219	161600	36010355	1673	1673	1673	1673	0
226	20231219	161500	36010355	1673	1673	1673	1673	0
227	20231219	161400	36010355	1673	1673	1673	1673	0
228	20231219	161300	36010355	1673	1673	1673	1673	0
229	20231219	161200	36010355	1673	1673	1673	1673	0
230	20231219	161100	36010355	1673	1673	1673	1673	0
231	20231219	161000	36010355	1673	1673	1673	1673	0
232	20231219	160900	36010355	1673	1673	1673	1673	0
233	20231219	160800	36010355	1673	1673	1673	1673	0
234	20231219	160700	36010355	1673	1673	1673	1673	0
235	20231219	160600	36010355	1673	1673	1673	1673	0
236	20231219	160500	36010355	1673	1673	1673	1673	0
237	20231219	160400	36010355	1673	1673	1673	1673	0
238	20231219	160300	36010355	1673	1673	1673	1673	0
239	20231219	160200	36010355	1673	1673	1673	1673	0
240	20231219	160100	36010355	1673	1673	1673	1673	0
241	20231219	160000	36010355	1673	1673	1673	1673	0
242	20231219	155900	36010355	1673	1673	1673	1673	450
243	20231219	155800	36010355	1673	1673	1673	1673	0
244	20231219	155700	36010355	1673	1673	1673	1673	0
245	20231219	155600	36010355	1673	1673	1673	1673	0
246	20231219	155500	36010355	1673	1673	1673	1673	0
247	20231219	155400	36010355	1673	1673	1673	1673	0
248	20231219	155300	36010355	1673	1673	1673	1673	0
249	20231219	155200	36010355	1673	1673	1673	1673	0
250	20231219	155100	36010355	1673	1673	1673	1673	0
251	20231219	155000	36010355	1673	1673	1673	1673	0
252	20231219	154900	36010355	1673	1673	1673	1673	0
253	20231219	154800	36010355	1673	1673	1673	1673	0
254	20231219	154700	36010355	1673	1673	1673	1673	0
255	20231219	154600	36010355	1673	1673	1673	1673	0
256	20231219	154500	36010355	1673	1673	1673	1673	0
257	20231219	154400	36010355	1673	1673	1673	1673	0
258	20231219	154300	36010355	1673	1673	1673	1673	0
259	20231219	154200	36010355	1673	1673	1673	1673	0
260	20231219	154100	36010355	1673	1673	1673	1673	0
261	20231219	154000	36010355	1673	1673	1673	1673	0
262	20231219	153900	36010355	1673	1673	1673	1673	0
263	20231219	153800	36010355	1673	1673	1673	1673	0
264	20231219	153700	36010355	1673	1673	1673	1673	0
265	20231219	153600	36010355	1673	1673	1673	1673	0
266	20231219	153500	36010355	1673	1673	1673	1673	0
267	20231219	153400	36010355	1673	1673	1673	1673	0
268	20231219	153300	36010355	1673	1673	1673	1673	0
269	20231219	153200	36010355	1673	1673	1673	1673	0
270	20231219	153100	36010355	1673	1673	1673	1673	0
271	20231219	153000	36010355	1673	1673	1673	1673	450
272	20231219	152900	35257505	1674	1674	1674	1674	0
273	20231219	152800	35257505	1674	1674	1674	1674	0
274	20231219	152700	35257505	1674	1674	1674	1674	0
275	20231219	152600	35257505	1674	1674	1674	1674	0
276	20231219	152500	35257505	1674	1674	1674	1674	0
277	20231219	152400	35257505	1674	1674	1674	1674	0
278	20231219	152300	35257505	1674	1674	1674	1674	0
279	20231219	152200	35257505	1674	1674	1674	1674	0
280	20231219	152100	35257505	1674	1674	1674	1674	0
281	20231219	152000	35257505	1674	1674	1674	1674	0
282	20231219	151900	35257505	1674	1665	1674	1665	1104
283	20231219	151800	33410670	1666	1667	1667	1666	2
284	20231219	151700	33407337	1660	1660	1660	1660	0
285	20231219	151600	33407337	1660	1660	1660	1660	0
286	20231219	151500	33407337	1660	1660	1660	1660	0
287	20231219	151400	33407337	1660	1660	1660	1660	0
288	20231219	151300	33407337	1660	1660	1660	1660	0
289	20231219	151200	33407337	1660	1664	1664	1660	2
290	20231219	151100	33404013	1665	1665	1665	1665	1
291	20231219	151000	33402348	1665	1665	1665	1665	1
292	20231219	150900	33400683	1667	1667	1667	1667	0
293	20231219	150800	33400683	1667	1667	1667	1666	302
294	20231219	150700	32897250	1667	1667	1667	1667	0
295	20231219	150600	32897250	1667	1667	1667	1667	0
296	20231219	150500	32897250	1667	1667	1667	1667	0
297	20231219	150400	32897250	1667	1667	1667	1667	0
298	20231219	150300	32897250	1667	1667	1667	1667	0
299	20231219	150200	32897250	1667	1667	1667	1667	0
300	20231219	150100	32897250	1667	1667	1667	1667	0
301	20231219	150000	32897250	1667	1667	1667	1667	0
302	20231219	145900	32897250	1667	1667	1667	1667	25
303	20231219	145800	32855575	1658	1658	1658	1658	0
304	20231219	145700	32855575	1658	1658	1658	1658	0
305	20231219	145600	32855575	1658	1658	1658	1658	0
306	20231219	145500	32855575	1658	1658	1658	1658	0
307	20231219	145400	32855575	1658	1658	1658	1658	0
308	20231219	145300	32855575	1658	1658	1658	1658	0
309	20231219	145200	32855575	1658	1658	1658	1658	271
310	20231219	145100	32406257	1658	1658	1658	1658	0
311	20231219	145000	32406257	1658	1658	1658	1658	0
312	20231219	144900	32406257	1658	1658	1658	1658	0
313	20231219	144800	32406257	1658	1658	1658	1658	2
314	20231219	144700	32402941	1659	1659	1659	1659	0
315	20231219	144600	32402941	1659	1659	1659	1659	0
316	20231219	144500	32402941	1659	1659	1659	1659	0
317	20231219	144400	32402941	1659	1668	1668	1659	3279
318	20231219	144300	26949679	1670	1670	1670	1670	1
319	20231219	144200	26948009	1670	1670	1670	1670	0
320	20231219	144100	26948009	1670	1670	1670	1670	0
321	20231219	144000	26948009	1670	1670	1670	1670	10
322	20231219	143900	26931309	1670	1670	1670	1670	10
323	20231219	143800	26914609	1670	1670	1670	1670	0
324	20231219	143700	26914609	1670	1670	1670	1670	0
325	20231219	143600	26914609	1670	1670	1670	1670	0
326	20231219	143500	26914609	1670	1670	1670	1670	0
327	20231219	143400	26914609	1670	1670	1670	1670	0
328	20231219	143300	26914609	1670	1670	1670	1670	0
329	20231219	143200	26914609	1670	1670	1670	1670	0
330	20231219	143100	26914609	1670	1670	1670	1670	0
331	20231219	143000	26914609	1670	1670	1670	1670	0
332	20231219	142900	26914609	1670	1670	1670	1670	0
333	20231219	142800	26914609	1670	1670	1670	1670	0
334	20231219	142700	26914609	1670	1670	1670	1670	0
335	20231219	142600	26914609	1670	1670	1670	1670	1
336	20231219	142500	26912939	1669	1669	1669	1669	0
337	20231219	142400	26912939	1669	1669	1669	1669	1
338	20231219	142300	26911270	1669	1669	1669	1669	0
339	20231219	142200	26911270	1669	1670	1670	1669	2
340	20231219	142100	26907931	1670	1670	1670	1670	0
341	20231219	142000	26907931	1670	1670	1670	1670	4
342	20231219	141900	26901251	1667	1667	1667	1667	0
343	20231219	141800	26901251	1667	1667	1667	1667	0
344	20231219	141700	26901251	1667	1667	1667	1667	0
345	20231219	141600	26901251	1667	1667	1667	1667	24
346	20231219	141500	26861243	1668	1668	1668	1668	2
347	20231219	141400	26857907	1668	1670	1670	1668	3
348	20231219	141300	26852900	1670	1670	1670	1670	11
349	20231219	141200	26834530	1670	1670	1670	1670	1
350	20231219	141100	26832860	1669	1669	1669	1669	0
351	20231219	141000	26832860	1669	1669	1669	1669	205
352	20231219	140900	26490715	1670	1670	1670	1670	0
353	20231219	140800	26490715	1670	1670	1670	1670	0
354	20231219	140700	26490715	1670	1670	1670	1670	0
355	20231219	140600	26490715	1670	1670	1670	1670	0
356	20231219	140500	26490715	1670	1670	1670	1670	0
357	20231219	140400	26490715	1670	1670	1670	1670	4
358	20231219	140300	26484035	1671	1671	1671	1671	0
359	20231219	140200	26484035	1671	1671	1671	1671	0
360	20231219	140100	26484035	1671	1674	1674	1671	3
361	20231219	140000	26479019	1674	1674	1674	1674	6
362	20231219	135900	26468975	1674	1674	1674	1674	0
363	20231219	135800	26468975	1674	1674	1674	1674	0
364	20231219	135700	26468975	1674	1674	1674	1674	0
365	20231219	135600	26468975	1674	1674	1674	1674	0
366	20231219	135500	26468975	1674	1674	1674	1674	0
367	20231219	135400	26468975	1674	1674	1674	1674	0
368	20231219	135300	26468975	1674	1674	1674	1674	0
369	20231219	135200	26468975	1674	1674	1674	1674	0
370	20231219	135100	26468975	1674	1674	1674	1674	0
371	20231219	135000	26468975	1674	1674	1674	1674	0
372	20231219	134900	26468975	1674	1674	1674	1674	0
373	20231219	134800	26468975	1674	1674	1674	1674	0
374	20231219	134700	26468975	1674	1674	1674	1674	0
375	20231219	134600	26468975	1674	1674	1674	1674	0
376	20231219	134500	26468975	1674	1674	1674	1674	0
377	20231219	134400	26468975	1674	1674	1674	1674	0
378	20231219	134300	26468975	1674	1674	1674	1674	0
379	20231219	134200	26468975	1674	1674	1674	1674	0
380	20231219	134100	26468975	1674	1674	1674	1674	0
381	20231219	134000	26468975	1674	1674	1674	1674	0
382	20231219	133900	26468975	1674	1674	1674	1674	0
383	20231219	133800	26468975	1674	1674	1674	1674	0
384	20231219	133700	26468975	1674	1674	1674	1674	0
385	20231219	133600	26468975	1674	1674	1674	1674	0
386	20231219	133500	26468975	1674	1674	1674	1674	0
387	20231219	133400	26468975	1674	1674	1674	1674	0
388	20231219	133300	26468975	1674	1674	1674	1674	0
389	20231219	133200	26468975	1674	1674	1674	1674	0
390	20231219	133100	26468975	1674	1674	1674	1674	0
391	20231219	133000	26468975	1674	1674	1674	1674	0
392	20231219	132900	26468975	1674	1674	1674	1674	0
393	20231219	132800	26468975	1674	1674	1674	1674	0
394	20231219	132700	26468975	1674	1674	1674	1674	0
395	20231219	132600	26468975	1674	1674	1674	1674	0
396	20231219	132500	26468975	1674	1674	1674	1674	200
397	20231219	132400	26134175	1674	1674	1674	1674	0
398	20231219	132300	26134175	1674	1674	1674	1674	0
399	20231219	132200	26134175	1674	1674	1674	1674	0
400	20231219	132100	26134175	1674	1674	1674	1674	5
401	20231219	132000	26125805	1674	1674	1674	1674	0
402	20231219	131900	26125805	1674	1674	1674	1674	0
403	20231219	131800	26125805	1674	1674	1674	1674	0
404	20231219	131700	26125805	1674	1674	1674	1674	0
405	20231219	131600	26125805	1674	1674	1674	1674	0
406	20231219	131500	26125805	1674	1674	1674	1674	0
407	20231219	131400	26125805	1674	1674	1674	1674	0
408	20231219	131300	26125805	1674	1674	1674	1674	0
409	20231219	131200	26125805	1674	1674	1674	1674	0
410	20231219	131100	26125805	1674	1674	1674	1674	0
411	20231219	131000	26125805	1674	1674	1674	1674	0
412	20231219	130900	26125805	1674	1674	1674	1674	0
413	20231219	130800	26125805	1674	1674	1674	1674	0
414	20231219	130700	26125805	1674	1674	1674	1674	0
415	20231219	130600	26125805	1674	1674	1674	1674	0
416	20231219	130500	26125805	1674	1674	1674	1674	0
417	20231219	130400	26125805	1674	1674	1674	1674	0
418	20231219	130300	26125805	1674	1674	1674	1674	0
419	20231219	130200	26125805	1674	1674	1674	1674	0
420	20231219	130100	26125805	1674	1674	1674	1674	0
421	20231219	130000	26125805	1674	1674	1674	1674	90
422	20231219	125900	25975145	1674	1674	1674	1674	440
423	20231219	125800	25238585	1672	1672	1672	1672	0
424	20231219	125700	25238585	1672	1672	1672	1672	0
425	20231219	125600	25238585	1672	1673	1673	1672	20
426	20231219	125500	25205135	1674	1674	1674	1674	10
427	20231219	125400	25188395	1674	1674	1674	1674	0
428	20231219	125300	25188395	1674	1674	1674	1674	0
429	20231219	125200	25188395	1674	1674	1674	1674	0
430	20231219	125100	25188395	1674	1674	1674	1674	0
431	20231219	125000	25188395	1674	1674	1674	1674	0
432	20231219	124900	25188395	1674	1674	1674	1674	0
433	20231219	124800	25188395	1674	1674	1674	1674	0
434	20231219	124700	25188395	1674	1674	1674	1674	0
435	20231219	124600	25188395	1674	1674	1674	1674	0
436	20231219	124500	25188395	1674	1674	1674	1674	0
437	20231219	124400	25188395	1674	1674	1674	1674	0
438	20231219	124300	25188395	1674	1674	1674	1674	0
439	20231219	124200	25188395	1674	1674	1674	1674	0
440	20231219	124100	25188395	1674	1674	1674	1674	1
441	20231219	124000	25186721	1674	1674	1674	1674	0
442	20231219	123900	25186721	1674	1674	1674	1674	0
443	20231219	123800	25186721	1674	1674	1674	1674	0
444	20231219	123700	25186721	1674	1674	1674	1674	0
445	20231219	123600	25186721	1674	1674	1674	1674	0
446	20231219	123500	25186721	1674	1674	1674	1674	0
447	20231219	123400	25186721	1674	1674	1674	1674	0
448	20231219	123300	25186721	1674	1674	1674	1674	0
449	20231219	123200	25186721	1674	1674	1674	1674	1
450	20231219	123100	25185047	1665	1665	1665	1665	0
451	20231219	123000	25185047	1665	1665	1665	1665	0
452	20231219	122900	25185047	1665	1665	1665	1665	0
453	20231219	122800	25185047	1665	1665	1665	1665	0
454	20231219	122700	25185047	1665	1665	1665	1665	0
455	20231219	122600	25185047	1665	1665	1665	1665	0
456	20231219	122500	25185047	1665	1665	1665	1665	0
457	20231219	122400	25185047	1665	1669	1669	1665	230
458	20231219	122300	24802028	1670	1670	1670	1670	0
459	20231219	122200	24802028	1670	1670	1670	1670	4
460	20231219	122100	24795348	1675	1675	1675	1675	0
461	20231219	122000	24795348	1675	1675	1675	1675	0
462	20231219	121900	24795348	1675	1675	1675	1675	0
463	20231219	121800	24795348	1675	1675	1675	1675	0
464	20231219	121700	24795348	1675	1675	1675	1675	0
465	20231219	121600	24795348	1675	1675	1675	1675	0
466	20231219	121500	24795348	1675	1675	1675	1675	0
467	20231219	121400	24795348	1675	1676	1676	1675	334
468	20231219	121300	24235882	1675	1675	1675	1675	0
469	20231219	121200	24235882	1675	1675	1675	1675	0
470	20231219	121100	24235882	1675	1675	1675	1675	0
471	20231219	121000	24235882	1675	1675	1675	1675	0
472	20231219	120900	24235882	1675	1675	1675	1675	0
473	20231219	120800	24235882	1675	1675	1675	1675	0
474	20231219	120700	24235882	1675	1675	1675	1675	522
475	20231219	120600	23361532	1675	1675	1675	1675	0
476	20231219	120500	23361532	1675	1677	1677	1675	478
477	20231219	120400	22560526	1683	1683	1683	1683	0
478	20231219	120300	22560526	1683	1683	1683	1683	100
479	20231219	120200	22392226	1684	1684	1684	1684	0
480	20231219	120100	22392226	1684	1684	1684	1684	0
481	20231219	120000	22392226	1684	1684	1684	1684	0
482	20231219	115900	22392226	1684	1684	1684	1684	0
483	20231219	115800	22392226	1684	1684	1684	1684	0
484	20231219	115700	22392226	1684	1684	1684	1684	0
485	20231219	115600	22392226	1684	1684	1684	1684	0
486	20231219	115500	22392226	1684	1684	1684	1684	0
487	20231219	115400	22392226	1684	1684	1684	1684	0
488	20231219	115300	22392226	1684	1684	1684	1684	0
489	20231219	115200	22392226	1684	1684	1684	1684	0
490	20231219	115100	22392226	1684	1684	1684	1684	0
491	20231219	115000	22392226	1684	1684	1684	1684	0
492	20231219	114900	22392226	1684	1684	1684	1684	0
493	20231219	114800	22392226	1684	1684	1684	1684	0
494	20231219	114700	22392226	1684	1684	1684	1684	0
495	20231219	114600	22392226	1684	1684	1684	1684	0
496	20231219	114500	22392226	1684	1684	1684	1684	0
497	20231219	114400	22392226	1684	1684	1684	1684	0
498	20231219	114300	22392226	1684	1684	1684	1684	0
499	20231219	114200	22392226	1684	1684	1684	1684	0
500	20231219	114100	22392226	1684	1684	1684	1684	0
501	20231219	114000	22392226	1684	1684	1684	1684	0
502	20231219	113900	22392226	1684	1684	1684	1684	0
503	20231219	113800	22392226	1684	1684	1684	1684	500
504	20231219	113700	21550226	1684	1684	1684	1684	0
505	20231219	113600	21550226	1684	1684	1684	1684	1500
506	20231219	113500	19024226	1684	1684	1684	1684	0
507	20231219	113400	19024226	1684	1684	1684	1684	300
508	20231219	113300	18519026	1685	1685	1685	1685	0
509	20231219	113200	18519026	1685	1685	1685	1685	0
510	20231219	113100	18519026	1685	1685	1685	1685	0
511	20231219	113000	18519026	1685	1685	1685	1685	0
512	20231219	112900	18519026	1685	1685	1685	1685	0
513	20231219	112800	18519026	1685	1685	1685	1685	0
514	20231219	112700	18519026	1685	1685	1685	1685	0
515	20231219	112600	18519026	1685	1685	1685	1685	0
516	20231219	112500	18519026	1685	1685	1685	1685	0
517	20231219	112400	18519026	1685	1685	1685	1685	0
518	20231219	112300	18519026	1685	1685	1685	1685	0
519	20231219	112200	18519026	1685	1685	1685	1685	0
520	20231219	112100	18519026	1685	1685	1685	1685	0
521	20231219	112000	18519026	1685	1685	1685	1685	0
522	20231219	111900	18519026	1685	1685	1685	1685	0
523	20231219	111800	18519026	1685	1685	1685	1685	0
524	20231219	111700	18519026	1685	1685	1685	1685	0
525	20231219	111600	18519026	1685	1685	1685	1685	0
526	20231219	111500	18519026	1685	1685	1685	1685	0
527	20231219	111400	18519026	1685	1669	1685	1668	127
528	20231219	111300	18305778	1670	1670	1670	1670	32
529	20231219	111200	18252338	1684	1684	1684	1684	0
530	20231219	111100	18252338	1684	1684	1684	1684	0
531	20231219	111000	18252338	1684	1684	1684	1684	0
532	20231219	110900	18252338	1684	1684	1684	1684	0
533	20231219	110800	18252338	1684	1684	1684	1684	0
534	20231219	110700	18252338	1684	1684	1684	1684	0
535	20231219	110600	18252338	1684	1684	1684	1684	0
536	20231219	110500	18252338	1684	1684	1684	1684	3
537	20231219	110400	18247286	1688	1688	1688	1688	0
538	20231219	110300	18247286	1688	1688	1688	1688	0
539	20231219	110200	18247286	1688	1688	1688	1688	0
540	20231219	110100	18247286	1688	1688	1688	1688	0
541	20231219	110000	18247286	1688	1688	1688	1688	0
542	20231219	105900	18247286	1688	1688	1688	1688	0
543	20231219	105800	18247286	1688	1688	1688	1688	0
544	20231219	105700	18247286	1688	1688	1688	1688	0
545	20231219	105600	18247286	1688	1688	1688	1688	0
546	20231219	105500	18247286	1688	1688	1688	1688	0
547	20231219	105400	18247286	1688	1688	1688	1688	0
548	20231219	105300	18247286	1688	1688	1688	1688	0
549	20231219	105200	18247286	1688	1688	1688	1688	0
550	20231219	105100	18247286	1688	1688	1688	1688	0
551	20231219	105000	18247286	1688	1688	1688	1688	0
552	20231219	104900	18247286	1688	1688	1688	1688	0
553	20231219	104800	18247286	1688	1688	1688	1688	0
554	20231219	104700	18247286	1688	1688	1688	1688	0
555	20231219	104600	18247286	1688	1688	1688	1688	0
556	20231219	104500	18247286	1688	1688	1688	1688	0
557	20231219	104400	18247286	1688	1688	1688	1688	0
558	20231219	104300	18247286	1688	1688	1688	1688	0
559	20231219	104200	18247286	1688	1688	1688	1688	0
560	20231219	104100	18247286	1688	1688	1688	1688	0
561	20231219	104000	18247286	1688	1688	1688	1688	0
562	20231219	103900	18247286	1688	1688	1688	1688	0
563	20231219	103800	18247286	1688	1687	1688	1687	8
564	20231219	103700	18233786	1688	1683	1688	1683	145
565	20231219	103600	17989617	1683	1680	1683	1680	160
566	20231219	103500	17720787	1670	1670	1670	1670	0
567	20231219	103400	17720787	1670	1670	1670	1670	0
568	20231219	103300	17720787	1670	1670	1670	1670	0
569	20231219	103200	17720787	1670	1670	1670	1670	0
570	20231219	103100	17720787	1670	1670	1670	1670	0
571	20231219	103000	17720787	1670	1670	1670	1670	1
572	20231219	102900	17719117	1684	1684	1684	1684	0
573	20231219	102800	17719117	1684	1684	1684	1684	0
574	20231219	102700	17719117	1684	1684	1684	1684	0
575	20231219	102600	17719117	1684	1684	1684	1684	0
576	20231219	102500	17719117	1684	1680	1684	1680	100
577	20231219	102400	17551008	1666	1685	1685	1666	102
578	20231219	102300	17379176	1665	1665	1665	1665	0
579	20231219	102200	17379176	1665	1666	1666	1665	1000
580	20231219	102100	15714129	1688	1688	1688	1688	0
581	20231219	102000	15714129	1688	1688	1688	1688	0
582	20231219	101900	15714129	1688	1688	1688	1688	0
583	20231219	101800	15714129	1688	1688	1688	1688	0
584	20231219	101700	15714129	1688	1687	1688	1687	11
585	20231219	101600	15695571	1687	1687	1687	1687	21
586	20231219	101500	15660144	1686	1668	1686	1665	538
587	20231219	101400	14762808	1668	1686	1686	1668	2
588	20231219	101300	14759454	1688	1688	1688	1688	0
589	20231219	101200	14759454	1688	1688	1688	1688	0
590	20231219	101100	14759454	1688	1688	1688	1688	0
591	20231219	101000	14759454	1688	1688	1688	1688	0
592	20231219	100900	14759454	1688	1688	1688	1688	0
593	20231219	100800	14759454	1688	1688	1688	1688	0
594	20231219	100700	14759454	1688	1688	1688	1688	0
595	20231219	100600	14759454	1688	1688	1688	1688	0
596	20231219	100500	14759454	1688	1688	1688	1688	0
597	20231219	100400	14759454	1688	1688	1688	1688	0
598	20231219	100300	14759454	1688	1688	1688	1688	0
599	20231219	100200	14759454	1688	1688	1688	1688	0
600	20231219	100100	14759454	1688	1688	1688	1688	0
601	20231219	100000	14759454	1688	1688	1688	1668	422
602	20231219	095900	14055235	1670	1670	1670	1670	0
603	20231219	095800	14055235	1670	1670	1670	1670	0
604	20231219	095700	14055235	1670	1670	1670	1670	0
605	20231219	095600	14055235	1670	1670	1670	1670	0
606	20231219	095500	14055235	1670	1674	1674	1670	500
607	20231219	095400	13219890	1689	1688	1689	1688	70
608	20231219	095300	13101720	1674	1674	1674	1674	0
609	20231219	095200	13101720	1674	1674	1674	1674	10
610	20231219	095100	13084980	1674	1674	1674	1674	0
611	20231219	095000	13084980	1674	1674	1674	1674	82
612	20231219	094900	12947712	1673	1673	1673	1673	4
613	20231219	094800	12941020	1674	1675	1675	1674	918
614	20231219	094700	11403953	1689	1689	1689	1689	0
615	20231219	094600	11403953	1689	1689	1689	1689	0
616	20231219	094500	11403953	1689	1689	1689	1689	0
617	20231219	094400	11403953	1689	1689	1689	1689	0
618	20231219	094300	11403953	1689	1689	1689	1689	0
619	20231219	094200	11403953	1689	1689	1689	1689	0
620	20231219	094100	11403953	1689	1689	1689	1689	0
621	20231219	094000	11403953	1689	1689	1689	1689	0
622	20231219	093900	11403953	1689	1689	1689	1689	111
623	20231219	093800	11216474	1689	1689	1689	1689	0
624	20231219	093700	11216474	1689	1689	1689	1689	2
625	20231219	093600	11213096	1674	1674	1674	1674	0
626	20231219	093500	11213096	1674	1675	1675	1674	1800
627	20231219	093400	8198396	1674	1685	1690	1674	600
628	20231219	093300	7186196	1674	1674	1674	1674	0
629	20231219	093200	7186196	1674	1674	1674	1674	0
630	20231219	093100	7186196	1674	1674	1674	1674	0
631	20231219	093000	7186196	1674	1674	1674	1674	0
632	20231219	092900	7186196	1674	1674	1674	1674	0
633	20231219	092800	7186196	1674	1674	1674	1674	1
634	20231219	092700	7184522	1674	1674	1674	1674	0
635	20231219	092600	7184522	1674	1674	1674	1674	0
636	20231219	092500	7184522	1674	1674	1674	1674	0
637	20231219	092400	7184522	1674	1674	1674	1674	0
638	20231219	092300	7184522	1674	1674	1674	1674	4
639	20231219	092200	7177826	1674	1689	1689	1674	1239
640	20231219	092100	5103695	1689	1689	1689	1689	0
641	20231219	092000	5103695	1689	1689	1689	1689	0
642	20231219	091900	5103695	1689	1689	1689	1689	0
643	20231219	091800	5103695	1689	1689	1689	1689	10
644	20231219	091700	5086805	1690	1690	1690	1690	0
645	20231219	091600	5086805	1690	1690	1690	1690	0
646	20231219	091500	5086805	1690	1690	1690	1690	0
647	20231219	091400	5086805	1690	1677	1690	1677	510
648	20231219	091300	4231405	1676	1687	1687	1674	154
649	20231219	091200	3972807	1693	1693	1693	1693	30
650	20231219	091100	3922017	1694	1694	1694	1694	0
651	20231219	091000	3922017	1694	1677	1694	1677	11
652	20231219	090900	3903400	1678	1678	1678	1678	11
653	20231219	090800	3884942	1695	1694	1695	1694	20
654	20231219	090700	3851043	1678	1678	1678	1678	300
655	20231219	090600	3347643	1678	1681	1695	1678	650
656	20231219	090500	2254917	1681	1679	1681	1679	11
657	20231219	090400	2236428	1679	1679	1679	1679	0
658	20231219	090300	2236428	1679	1679	1679	1679	161
659	20231219	090200	1966109	1679	1679	1679	1679	173
660	20231219	090100	1675642	1679	1679	1679	1679	0
661	20231219	090000	1675642	1679	1679	1679	1679	998