KissMeData/065690/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194100	40627362	1690	1690	1690	1690	250
3	20231215	194000	40627362	1690	1690	1690	1690	0
4	20231215	193900	40627362	1690	1690	1690	1690	0
5	20231215	193800	40627362	1690	1690	1690	1690	0
6	20231215	193700	40627362	1690	1690	1690	1690	0
7	20231215	193600	40627362	1690	1690	1690	1690	0
8	20231215	193500	40627362	1690	1690	1690	1690	0
9	20231215	193400	40627362	1690	1690	1690	1690	0
10	20231215	193300	40627362	1690	1690	1690	1690	0
11	20231215	193200	40627362	1690	1690	1690	1690	0
12	20231215	193100	40627362	1690	1690	1690	1690	0
13	20231215	193000	40627362	1690	1690	1690	1690	0
14	20231215	192900	40627362	1690	1690	1690	1690	0
15	20231215	192800	40627362	1690	1690	1690	1690	0
16	20231215	192700	40627362	1690	1690	1690	1690	0
17	20231215	192600	40627362	1690	1690	1690	1690	0
18	20231215	192500	40627362	1690	1690	1690	1690	0
19	20231215	192400	40627362	1690	1690	1690	1690	0
20	20231215	192300	40627362	1690	1690	1690	1690	0
21	20231215	192200	40627362	1690	1690	1690	1690	0
22	20231215	192100	40627362	1690	1690	1690	1690	0
23	20231215	192000	40627362	1690	1690	1690	1690	0
24	20231215	191900	40627362	1690	1690	1690	1690	0
25	20231215	191800	40627362	1690	1690	1690	1690	0
26	20231215	191700	40627362	1690	1690	1690	1690	0
27	20231215	191600	40627362	1690	1690	1690	1690	0
28	20231215	191500	40627362	1690	1690	1690	1690	0
29	20231215	191400	40627362	1690	1690	1690	1690	0
30	20231215	191300	40627362	1690	1690	1690	1690	0
31	20231215	191200	40627362	1690	1690	1690	1690	0
32	20231215	191100	40627362	1690	1690	1690	1690	250
33	20231215	191000	40627362	1690	1690	1690	1690	0
34	20231215	190900	40627362	1690	1690	1690	1690	0
35	20231215	190800	40627362	1690	1690	1690	1690	0
36	20231215	190700	40627362	1690	1690	1690	1690	0
37	20231215	190600	40627362	1690	1690	1690	1690	0
38	20231215	190500	40627362	1690	1690	1690	1690	0
39	20231215	190400	40627362	1690	1690	1690	1690	0
40	20231215	190300	40627362	1690	1690	1690	1690	0
41	20231215	190200	40627362	1690	1690	1690	1690	0
42	20231215	190100	40627362	1690	1690	1690	1690	0
43	20231215	190000	40627362	1690	1690	1690	1690	0
44	20231215	185900	40627362	1690	1690	1690	1690	0
45	20231215	185800	40627362	1690	1690	1690	1690	0
46	20231215	185700	40627362	1690	1690	1690	1690	0
47	20231215	185600	40627362	1690	1690	1690	1690	0
48	20231215	185500	40627362	1690	1690	1690	1690	0
49	20231215	185400	40627362	1690	1690	1690	1690	0
50	20231215	185300	40627362	1690	1690	1690	1690	0
51	20231215	185200	40627362	1690	1690	1690	1690	0
52	20231215	185100	40627362	1690	1690	1690	1690	0
53	20231215	185000	40627362	1690	1690	1690	1690	0
54	20231215	184900	40627362	1690	1690	1690	1690	0
55	20231215	184800	40627362	1690	1690	1690	1690	0
56	20231215	184700	40627362	1690	1690	1690	1690	0
57	20231215	184600	40627362	1690	1690	1690	1690	0
58	20231215	184500	40627362	1690	1690	1690	1690	0
59	20231215	184400	40627362	1690	1690	1690	1690	0
60	20231215	184300	40627362	1690	1690	1690	1690	0
61	20231215	184200	40627362	1690	1690	1690	1690	0
62	20231215	184100	40627362	1690	1690	1690	1690	250
63	20231215	184000	40627362	1690	1690	1690	1690	0
64	20231215	183900	40627362	1690	1690	1690	1690	0
65	20231215	183800	40627362	1690	1690	1690	1690	0
66	20231215	183700	40627362	1690	1690	1690	1690	0
67	20231215	183600	40627362	1690	1690	1690	1690	0
68	20231215	183500	40627362	1690	1690	1690	1690	0
69	20231215	183400	40627362	1690	1690	1690	1690	0
70	20231215	183300	40627362	1690	1690	1690	1690	0
71	20231215	183200	40627362	1690	1690	1690	1690	0
72	20231215	183100	40627362	1690	1690	1690	1690	0
73	20231215	183000	40627362	1690	1690	1690	1690	0
74	20231215	182900	40627362	1690	1690	1690	1690	0
75	20231215	182800	40627362	1690	1690	1690	1690	0
76	20231215	182700	40627362	1690	1690	1690	1690	0
77	20231215	182600	40627362	1690	1690	1690	1690	0
78	20231215	182500	40627362	1690	1690	1690	1690	0
79	20231215	182400	40627362	1690	1690	1690	1690	0
80	20231215	182300	40627362	1690	1690	1690	1690	0
81	20231215	182200	40627362	1690	1690	1690	1690	0
82	20231215	182100	40627362	1690	1690	1690	1690	0
83	20231215	182000	40627362	1690	1690	1690	1690	0
84	20231215	181900	40627362	1690	1690	1690	1690	0
85	20231215	181800	40627362	1690	1690	1690	1690	0
86	20231215	181700	40627362	1690	1690	1690	1690	0
87	20231215	181600	40627362	1690	1690	1690	1690	0
88	20231215	181500	40627362	1690	1690	1690	1690	0
89	20231215	181400	40627362	1690	1690	1690	1690	0
90	20231215	181300	40627362	1690	1690	1690	1690	0
91	20231215	181200	40627362	1690	1690	1690	1690	0
92	20231215	181100	40627362	1690	1690	1690	1690	250
93	20231215	181000	40627362	1690	1690	1690	1690	0
94	20231215	180900	40627362	1690	1690	1690	1690	0
95	20231215	180800	40627362	1690	1690	1690	1690	0
96	20231215	180700	40627362	1690	1690	1690	1690	0
97	20231215	180600	40627362	1690	1690	1690	1690	0
98	20231215	180500	40627362	1690	1690	1690	1690	0
99	20231215	180400	40627362	1690	1690	1690	1690	0
100	20231215	180300	40627362	1690	1690	1690	1690	0
101	20231215	180200	40627362	1690	1690	1690	1690	0
102	20231215	180100	40627362	1690	1690	1690	1690	0
103	20231215	180000	40627362	1690	1690	1690	1690	0
104	20231215	175900	40627362	1690	1690	1690	1690	0
105	20231215	175800	40627362	1690	1690	1690	1690	0
106	20231215	175700	40627362	1690	1690	1690	1690	0
107	20231215	175600	40627362	1690	1690	1690	1690	0
108	20231215	175500	40627362	1690	1690	1690	1690	0
109	20231215	175400	40627362	1690	1690	1690	1690	0
110	20231215	175300	40627362	1690	1690	1690	1690	0
111	20231215	175200	40627362	1690	1690	1690	1690	0
112	20231215	175100	40627362	1690	1690	1690	1690	0
113	20231215	175000	40627362	1690	1690	1690	1690	0
114	20231215	174900	40627362	1690	1690	1690	1690	0
115	20231215	174800	40627362	1690	1690	1690	1690	0
116	20231215	174700	40627362	1690	1690	1690	1690	0
117	20231215	174600	40627362	1690	1690	1690	1690	0
118	20231215	174500	40627362	1690	1690	1690	1690	0
119	20231215	174400	40627362	1690	1690	1690	1690	0
120	20231215	174300	40627362	1690	1690	1690	1690	0
121	20231215	174200	40627362	1690	1690	1690	1690	0
122	20231215	174100	40627362	1690	1690	1690	1690	250
123	20231215	174000	40627362	1690	1690	1690	1690	0
124	20231215	173900	40627362	1690	1690	1690	1690	0
125	20231215	173800	40627362	1690	1690	1690	1690	0
126	20231215	173700	40627362	1690	1690	1690	1690	0
127	20231215	173600	40627362	1690	1690	1690	1690	0
128	20231215	173500	40627362	1690	1690	1690	1690	0
129	20231215	173400	40627362	1690	1690	1690	1690	0
130	20231215	173300	40627362	1690	1690	1690	1690	0
131	20231215	173200	40627362	1690	1690	1690	1690	0
132	20231215	173100	40627362	1690	1690	1690	1690	0
133	20231215	173000	40627362	1690	1690	1690	1690	0
134	20231215	172900	40627362	1690	1690	1690	1690	0
135	20231215	172800	40627362	1690	1690	1690	1690	0
136	20231215	172700	40627362	1690	1690	1690	1690	0
137	20231215	172600	40627362	1690	1690	1690	1690	0
138	20231215	172500	40627362	1690	1690	1690	1690	0
139	20231215	172400	40627362	1690	1690	1690	1690	0
140	20231215	172300	40627362	1690	1690	1690	1690	0
141	20231215	172200	40627362	1690	1690	1690	1690	0
142	20231215	172100	40627362	1690	1690	1690	1690	0
143	20231215	172000	40627362	1690	1690	1690	1690	0
144	20231215	171900	40627362	1690	1690	1690	1690	0
145	20231215	171800	40627362	1690	1690	1690	1690	0
146	20231215	171700	40627362	1690	1690	1690	1690	0
147	20231215	171600	40627362	1690	1690	1690	1690	0
148	20231215	171500	40627362	1690	1690	1690	1690	0
149	20231215	171400	40627362	1690	1690	1690	1690	0
150	20231215	171300	40627362	1690	1690	1690	1690	0
151	20231215	171200	40627362	1690	1690	1690	1690	0
152	20231215	171100	40627362	1690	1690	1690	1690	250
153	20231215	171000	40627362	1690	1690	1690	1690	0
154	20231215	170900	40627362	1690	1690	1690	1690	0
155	20231215	170800	40627362	1690	1690	1690	1690	0
156	20231215	170700	40627362	1690	1690	1690	1690	0
157	20231215	170600	40627362	1690	1690	1690	1690	0
158	20231215	170500	40627362	1690	1690	1690	1690	0
159	20231215	170400	40627362	1690	1690	1690	1690	0
160	20231215	170300	40627362	1690	1690	1690	1690	0
161	20231215	170200	40627362	1690	1690	1690	1690	0
162	20231215	170100	40627362	1690	1690	1690	1690	0
163	20231215	170000	40627362	1690	1690	1690	1690	0
164	20231215	165900	40627362	1690	1690	1690	1690	0
165	20231215	165800	40627362	1690	1690	1690	1690	0
166	20231215	165700	40627362	1690	1690	1690	1690	0
167	20231215	165600	40627362	1690	1690	1690	1690	0
168	20231215	165500	40627362	1690	1690	1690	1690	0
169	20231215	165400	40627362	1690	1690	1690	1690	0
170	20231215	165300	40627362	1690	1690	1690	1690	0
171	20231215	165200	40627362	1690	1690	1690	1690	0
172	20231215	165100	40627362	1690	1690	1690	1690	0
173	20231215	165000	40627362	1690	1690	1690	1690	0
174	20231215	164900	40627362	1690	1690	1690	1690	0
175	20231215	164800	40627362	1690	1690	1690	1690	0
176	20231215	164700	40627362	1690	1690	1690	1690	0
177	20231215	164600	40627362	1690	1690	1690	1690	0
178	20231215	164500	40627362	1690	1690	1690	1690	0
179	20231215	164400	40627362	1690	1690	1690	1690	0
180	20231215	164300	40627362	1690	1690	1690	1690	0
181	20231215	164200	40627362	1690	1690	1690	1690	0
182	20231215	164100	40627362	1690	1690	1690	1690	250
183	20231215	164000	40627362	1690	1690	1690	1690	0
184	20231215	163900	40627362	1690	1690	1690	1690	0
185	20231215	163800	40627362	1690	1690	1690	1690	0
186	20231215	163700	40627362	1690	1690	1690	1690	0
187	20231215	163600	40627362	1690	1690	1690	1690	0
188	20231215	163500	40627362	1690	1690	1690	1690	0
189	20231215	163400	40627362	1690	1690	1690	1690	0
190	20231215	163300	40627362	1690	1690	1690	1690	0
191	20231215	163200	40627362	1690	1690	1690	1690	0
192	20231215	163100	40627362	1690	1690	1690	1690	0
193	20231215	163000	40627362	1690	1690	1690	1690	0
194	20231215	162900	40627362	1690	1690	1690	1690	0
195	20231215	162800	40627362	1690	1690	1690	1690	0
196	20231215	162700	40627362	1690	1690	1690	1690	0
197	20231215	162600	40627362	1690	1690	1690	1690	0
198	20231215	162500	40627362	1690	1690	1690	1690	0
199	20231215	162400	40627362	1690	1690	1690	1690	0
200	20231215	162300	40627362	1690	1690	1690	1690	0
201	20231215	162200	40627362	1690	1690	1690	1690	0
202	20231215	162100	40627362	1690	1690	1690	1690	0
203	20231215	162000	40627362	1690	1690	1690	1690	0
204	20231215	161900	40627362	1690	1690	1690	1690	0
205	20231215	161800	40627362	1690	1690	1690	1690	0
206	20231215	161700	40627362	1690	1690	1690	1690	0
207	20231215	161600	40627362	1690	1690	1690	1690	0
208	20231215	161500	40627362	1690	1690	1690	1690	0
209	20231215	161400	40627362	1690	1690	1690	1690	0
210	20231215	161300	40627362	1690	1690	1690	1690	0
211	20231215	161200	40627362	1690	1690	1690	1690	0
212	20231215	161100	40627362	1690	1690	1690	1690	250
213	20231215	161000	40627362	1690	1690	1690	1690	0
214	20231215	160900	40627362	1690	1690	1690	1690	0
215	20231215	160800	40627362	1690	1690	1690	1690	0
216	20231215	160700	40627362	1690	1690	1690	1690	0
217	20231215	160600	40627362	1690	1690	1690	1690	0
218	20231215	160500	40627362	1690	1690	1690	1690	0
219	20231215	160400	40627362	1690	1690	1690	1690	0
220	20231215	160300	40627362	1690	1690	1690	1690	0
221	20231215	160200	40627362	1690	1690	1690	1690	0
222	20231215	160100	40627362	1690	1690	1690	1690	0
223	20231215	160000	40627362	1690	1690	1690	1690	0
224	20231215	155900	40627362	1690	1690	1690	1690	0
225	20231215	155800	40627362	1690	1690	1690	1690	0
226	20231215	155700	40627362	1690	1690	1690	1690	0
227	20231215	155600	40627362	1690	1690	1690	1690	0
228	20231215	155500	40627362	1690	1690	1690	1690	0
229	20231215	155400	40627362	1690	1690	1690	1690	0
230	20231215	155300	40627362	1690	1690	1690	1690	0
231	20231215	155200	40627362	1690	1690	1690	1690	0
232	20231215	155100	40627362	1690	1690	1690	1690	0
233	20231215	155000	40627362	1690	1690	1690	1690	0
234	20231215	154900	40627362	1690	1690	1690	1690	0
235	20231215	154800	40627362	1690	1690	1690	1690	0
236	20231215	154700	40627362	1690	1690	1690	1690	0
237	20231215	154600	40627362	1690	1690	1690	1690	0
238	20231215	154500	40627362	1690	1690	1690	1690	0
239	20231215	154400	40627362	1690	1690	1690	1690	0
240	20231215	154300	40627362	1690	1690	1690	1690	0
241	20231215	154200	40627362	1690	1690	1690	1690	0
242	20231215	154100	40627362	1690	1690	1690	1690	250
243	20231215	154000	40627362	1690	1690	1690	1690	0
244	20231215	153900	40627362	1690	1690	1690	1690	0
245	20231215	153800	40627362	1690	1690	1690	1690	0
246	20231215	153700	40627362	1690	1690	1690	1690	0
247	20231215	153600	40627362	1690	1690	1690	1690	0
248	20231215	153500	40627362	1690	1690	1690	1690	0
249	20231215	153400	40627362	1690	1690	1690	1690	0
250	20231215	153300	40627362	1690	1690	1690	1690	0
251	20231215	153200	40627362	1690	1690	1690	1690	0
252	20231215	153100	40627362	1690	1690	1690	1690	0
253	20231215	153000	40627362	1690	1690	1690	1690	250
254	20231215	152900	40204862	1683	1683	1683	1683	0
255	20231215	152800	40204862	1683	1683	1683	1683	0
256	20231215	152700	40204862	1683	1683	1683	1683	0
257	20231215	152600	40204862	1683	1683	1683	1683	0
258	20231215	152500	40204862	1683	1683	1683	1683	0
259	20231215	152400	40204862	1683	1683	1683	1683	0
260	20231215	152300	40204862	1683	1683	1683	1683	0
261	20231215	152200	40204862	1683	1683	1683	1683	0
262	20231215	152100	40204862	1683	1683	1683	1683	0
263	20231215	152000	40204862	1683	1683	1683	1683	0
264	20231215	151900	40204862	1683	1683	1683	1683	631
265	20231215	151800	39142889	1690	1690	1690	1690	0
266	20231215	151700	39142889	1690	1690	1690	1690	0
267	20231215	151600	39142889	1690	1690	1690	1690	0
268	20231215	151500	39142889	1690	1690	1690	1690	0
269	20231215	151400	39142889	1690	1690	1690	1690	0
270	20231215	151300	39142889	1690	1690	1690	1690	0
271	20231215	151200	39142889	1690	1690	1690	1690	0
272	20231215	151100	39142889	1690	1690	1690	1690	0
273	20231215	151000	39142889	1690	1690	1690	1690	0
274	20231215	150900	39142889	1690	1690	1690	1690	0
275	20231215	150800	39142889	1690	1690	1690	1690	0
276	20231215	150700	39142889	1690	1690	1690	1690	0
277	20231215	150600	39142889	1690	1690	1690	1690	0
278	20231215	150500	39142889	1690	1683	1690	1683	164
279	20231215	150400	38865862	1690	1690	1690	1690	0
280	20231215	150300	38865862	1690	1690	1690	1690	0
281	20231215	150200	38865862	1690	1690	1690	1690	0
282	20231215	150100	38865862	1690	1690	1690	1690	30
283	20231215	150000	38815162	1690	1690	1690	1690	2
284	20231215	145900	38811782	1690	1682	1690	1682	2620
285	20231215	145800	34401974	1682	1683	1683	1682	159
286	20231215	145700	34134379	1683	1683	1683	1683	0
287	20231215	145600	34134379	1683	1683	1683	1683	0
288	20231215	145500	34134379	1683	1690	1690	1683	242
289	20231215	145400	33726468	1690	1690	1690	1690	0
290	20231215	145300	33726468	1690	1690	1690	1690	2
291	20231215	145200	33723088	1691	1691	1691	1691	0
292	20231215	145100	33723088	1691	1691	1691	1691	0
293	20231215	145000	33723088	1691	1690	1691	1690	4
294	20231215	144900	33716326	1690	1690	1690	1690	0
295	20231215	144800	33716326	1690	1690	1690	1690	0
296	20231215	144700	33716326	1690	1690	1690	1690	1
297	20231215	144600	33714636	1690	1690	1690	1690	2
298	20231215	144500	33711256	1690	1690	1690	1690	0
299	20231215	144400	33711256	1690	1690	1690	1690	0
300	20231215	144300	33711256	1690	1690	1690	1690	2
301	20231215	144200	33707876	1690	1690	1690	1690	0
302	20231215	144100	33707876	1690	1690	1690	1690	0
303	20231215	144000	33707876	1690	1690	1690	1690	2
304	20231215	143900	33704496	1690	1690	1690	1690	0
305	20231215	143800	33704496	1690	1690	1690	1690	0
306	20231215	143700	33704496	1690	1690	1690	1690	2
307	20231215	143600	33701116	1690	1690	1690	1690	0
308	20231215	143500	33701116	1690	1690	1690	1690	0
309	20231215	143400	33701116	1690	1690	1690	1690	2
310	20231215	143300	33697736	1690	1690	1690	1690	0
311	20231215	143200	33697736	1690	1690	1690	1690	0
312	20231215	143100	33697736	1690	1690	1690	1690	1
313	20231215	143000	33696046	1690	1690	1690	1690	2
314	20231215	142900	33692666	1690	1690	1690	1690	2
315	20231215	142800	33689286	1690	1690	1690	1690	2
316	20231215	142700	33685906	1690	1690	1690	1690	487
317	20231215	142600	32862876	1690	1690	1690	1690	2
318	20231215	142500	32859496	1690	1690	1690	1690	0
319	20231215	142400	32859496	1690	1690	1690	1690	0
320	20231215	142300	32859496	1690	1690	1690	1690	2
321	20231215	142200	32856116	1692	1692	1692	1692	0
322	20231215	142100	32856116	1692	1692	1692	1692	0
323	20231215	142000	32856116	1692	1692	1692	1692	0
324	20231215	141900	32856116	1692	1692	1692	1692	5
325	20231215	141800	32847656	1690	1690	1690	1690	2
326	20231215	141700	32844276	1690	1690	1690	1690	0
327	20231215	141600	32844276	1690	1690	1690	1690	0
328	20231215	141500	32844276	1690	1690	1690	1690	2
329	20231215	141400	32840896	1691	1691	1691	1691	0
330	20231215	141300	32840896	1691	1691	1691	1691	0
331	20231215	141200	32840896	1691	1691	1691	1691	8
332	20231215	141100	32827368	1692	1692	1692	1692	0
333	20231215	141000	32827368	1692	1692	1692	1692	0
334	20231215	140900	32827368	1692	1692	1692	1692	0
335	20231215	140800	32827368	1692	1692	1692	1692	0
336	20231215	140700	32827368	1692	1692	1692	1692	0
337	20231215	140600	32827368	1692	1692	1692	1692	0
338	20231215	140500	32827368	1692	1692	1692	1692	0
339	20231215	140400	32827368	1692	1692	1692	1692	0
340	20231215	140300	32827368	1692	1692	1692	1692	0
341	20231215	140200	32827368	1692	1692	1692	1692	0
342	20231215	140100	32827368	1692	1692	1692	1692	0
343	20231215	140000	32827368	1692	1692	1692	1692	0
344	20231215	135900	32827368	1692	1692	1692	1692	0
345	20231215	135800	32827368	1692	1692	1692	1692	0
346	20231215	135700	32827368	1692	1692	1692	1692	0
347	20231215	135600	32827368	1692	1692	1692	1692	0
348	20231215	135500	32827368	1692	1692	1692	1692	0
349	20231215	135400	32827368	1692	1692	1692	1692	0
350	20231215	135300	32827368	1692	1684	1692	1684	262
351	20231215	135200	32386010	1683	1683	1683	1683	0
352	20231215	135100	32386010	1683	1683	1683	1683	0
353	20231215	135000	32386010	1683	1683	1683	1683	0
354	20231215	134900	32386010	1683	1683	1683	1683	0
355	20231215	134800	32386010	1683	1683	1683	1683	60
356	20231215	134700	32285030	1683	1683	1683	1683	0
357	20231215	134600	32285030	1683	1683	1683	1683	0
358	20231215	134500	32285030	1683	1683	1683	1683	0
359	20231215	134400	32285030	1683	1683	1683	1683	0
360	20231215	134300	32285030	1683	1683	1683	1683	50
361	20231215	134200	32200880	1683	1683	1683	1683	0
362	20231215	134100	32200880	1683	1683	1683	1683	140
363	20231215	134000	31965260	1684	1684	1684	1684	0
364	20231215	133900	31965260	1684	1685	1685	1684	3284
365	20231215	133800	26432531	1692	1692	1692	1692	0
366	20231215	133700	26432531	1692	1692	1692	1692	100
367	20231215	133600	26263331	1692	1692	1692	1692	0
368	20231215	133500	26263331	1692	1692	1692	1692	0
369	20231215	133400	26263331	1692	1692	1692	1692	0
370	20231215	133300	26263331	1692	1692	1692	1692	349
371	20231215	133200	25672823	1692	1692	1692	1692	0
372	20231215	133100	25672823	1692	1692	1692	1692	0
373	20231215	133000	25672823	1692	1692	1692	1692	0
374	20231215	132900	25672823	1692	1692	1692	1692	6
375	20231215	132800	25662671	1692	1692	1692	1692	8
376	20231215	132700	25649135	1692	1692	1692	1692	2
377	20231215	132600	25645751	1698	1698	1698	1698	0
378	20231215	132500	25645751	1698	1698	1698	1698	1
379	20231215	132400	25644053	1698	1698	1698	1698	0
380	20231215	132300	25644053	1698	1698	1698	1698	0
381	20231215	132200	25644053	1698	1698	1698	1698	0
382	20231215	132100	25644053	1698	1698	1698	1698	0
383	20231215	132000	25644053	1698	1698	1698	1698	64
384	20231215	131900	25535381	1698	1698	1698	1698	0
385	20231215	131800	25535381	1698	1694	1698	1694	58
386	20231215	131700	25437121	1694	1694	1694	1694	0
387	20231215	131600	25437121	1694	1694	1694	1694	0
388	20231215	131500	25437121	1694	1694	1694	1694	0
389	20231215	131400	25437121	1694	1694	1694	1694	0
390	20231215	131300	25437121	1694	1694	1694	1694	0
391	20231215	131200	25437121	1694	1694	1694	1694	0
392	20231215	131100	25437121	1694	1694	1694	1694	0
393	20231215	131000	25437121	1694	1694	1694	1694	0
394	20231215	130900	25437121	1694	1694	1694	1694	0
395	20231215	130800	25437121	1694	1693	1694	1693	70
396	20231215	130700	25318605	1686	1686	1686	1686	0
397	20231215	130600	25318605	1686	1686	1686	1686	0
398	20231215	130500	25318605	1686	1686	1686	1686	0
399	20231215	130400	25318605	1686	1686	1686	1686	0
400	20231215	130300	25318605	1686	1686	1686	1686	0
401	20231215	130200	25318605	1686	1686	1686	1686	0
402	20231215	130100	25318605	1686	1686	1686	1686	0
403	20231215	130000	25318605	1686	1686	1686	1686	70
404	20231215	125900	25200585	1691	1691	1691	1691	0
405	20231215	125800	25200585	1691	1691	1691	1691	0
406	20231215	125700	25200585	1691	1691	1691	1691	0
407	20231215	125600	25200585	1691	1691	1691	1691	374
408	20231215	125500	24568151	1690	1690	1690	1690	0
409	20231215	125400	24568151	1690	1690	1690	1690	0
410	20231215	125300	24568151	1690	1690	1690	1690	0
411	20231215	125200	24568151	1690	1690	1690	1690	0
412	20231215	125100	24568151	1690	1690	1690	1690	0
413	20231215	125000	24568151	1690	1690	1690	1690	0
414	20231215	124900	24568151	1690	1690	1690	1690	0
415	20231215	124800	24568151	1690	1690	1690	1690	0
416	20231215	124700	24568151	1690	1690	1690	1690	0
417	20231215	124600	24568151	1690	1690	1690	1690	0
418	20231215	124500	24568151	1690	1690	1690	1690	0
419	20231215	124400	24568151	1690	1690	1690	1690	0
420	20231215	124300	24568151	1690	1690	1690	1690	0
421	20231215	124200	24568151	1690	1690	1690	1690	0
422	20231215	124100	24568151	1690	1690	1690	1690	0
423	20231215	124000	24568151	1690	1690	1690	1690	0
424	20231215	123900	24568151	1690	1690	1690	1690	0
425	20231215	123800	24568151	1690	1690	1690	1690	0
426	20231215	123700	24568151	1690	1690	1690	1690	0
427	20231215	123600	24568151	1690	1690	1690	1690	0
428	20231215	123500	24568151	1690	1690	1690	1690	0
429	20231215	123400	24568151	1690	1690	1690	1690	0
430	20231215	123300	24568151	1690	1690	1690	1690	0
431	20231215	123200	24568151	1690	1690	1690	1690	0
432	20231215	123100	24568151	1690	1690	1690	1690	0
433	20231215	123000	24568151	1690	1690	1690	1690	0
434	20231215	122900	24568151	1690	1690	1690	1690	0
435	20231215	122800	24568151	1690	1690	1690	1690	0
436	20231215	122700	24568151	1690	1690	1690	1690	0
437	20231215	122600	24568151	1690	1690	1690	1690	2
438	20231215	122500	24564771	1690	1690	1690	1690	10
439	20231215	122400	24547871	1690	1690	1690	1690	12
440	20231215	122300	24527591	1698	1698	1698	1698	0
441	20231215	122200	24527591	1698	1698	1698	1698	1
442	20231215	122100	24525893	1699	1699	1699	1699	0
443	20231215	122000	24525893	1699	1699	1699	1699	0
444	20231215	121900	24525893	1699	1699	1699	1699	0
445	20231215	121800	24525893	1699	1699	1699	1699	0
446	20231215	121700	24525893	1699	1699	1699	1699	0
447	20231215	121600	24525893	1699	1699	1699	1699	0
448	20231215	121500	24525893	1699	1699	1699	1699	0
449	20231215	121400	24525893	1699	1699	1699	1699	0
450	20231215	121300	24525893	1699	1699	1699	1699	0
451	20231215	121200	24525893	1699	1699	1699	1699	0
452	20231215	121100	24525893	1699	1699	1699	1699	0
453	20231215	121000	24525893	1699	1699	1699	1699	0
454	20231215	120900	24525893	1699	1699	1699	1699	0
455	20231215	120800	24525893	1699	1698	1699	1698	94
456	20231215	120700	24366196	1699	1699	1699	1699	0
457	20231215	120600	24366196	1699	1699	1699	1699	0
458	20231215	120500	24366196	1699	1699	1699	1699	0
459	20231215	120400	24366196	1699	1699	1699	1699	0
460	20231215	120300	24366196	1699	1699	1699	1699	0
461	20231215	120200	24366196	1699	1698	1699	1698	15
462	20231215	120100	24340717	1699	1699	1699	1699	0
463	20231215	120000	24340717	1699	1699	1699	1699	0
464	20231215	115900	24340717	1699	1690	1699	1690	53
465	20231215	115800	24251080	1685	1685	1685	1685	0
466	20231215	115700	24251080	1685	1685	1685	1685	68
467	20231215	115600	24136500	1685	1685	1685	1685	0
468	20231215	115500	24136500	1685	1685	1685	1685	0
469	20231215	115400	24136500	1685	1685	1685	1685	0
470	20231215	115300	24136500	1685	1685	1685	1685	0
471	20231215	115200	24136500	1685	1685	1685	1685	0
472	20231215	115100	24136500	1685	1685	1685	1685	0
473	20231215	115000	24136500	1685	1685	1685	1685	0
474	20231215	114900	24136500	1685	1685	1685	1685	0
475	20231215	114800	24136500	1685	1685	1685	1685	0
476	20231215	114700	24136500	1685	1685	1685	1685	0
477	20231215	114600	24136500	1685	1685	1685	1685	0
478	20231215	114500	24136500	1685	1685	1685	1685	0
479	20231215	114400	24136500	1685	1685	1685	1685	46
480	20231215	114300	24058990	1685	1685	1685	1685	8
481	20231215	114200	24045510	1685	1685	1685	1685	8
482	20231215	114100	24032030	1685	1685	1685	1685	9
483	20231215	114000	24016865	1689	1689	1689	1689	0
484	20231215	113900	24016865	1689	1689	1689	1689	0
485	20231215	113800	24016865	1689	1689	1689	1689	0
486	20231215	113700	24016865	1689	1689	1689	1689	0
487	20231215	113600	24016865	1689	1689	1689	1689	0
488	20231215	113500	24016865	1689	1689	1689	1689	0
489	20231215	113400	24016865	1689	1689	1689	1689	0
490	20231215	113300	24016865	1689	1689	1689	1689	0
491	20231215	113200	24016865	1689	1689	1689	1689	0
492	20231215	113100	24016865	1689	1689	1689	1689	0
493	20231215	113000	24016865	1689	1689	1689	1689	58
494	20231215	112900	23918903	1684	1684	1684	1683	1081
495	20231215	112800	22098897	1701	1685	1701	1683	1044
496	20231215	112700	20340601	1702	1702	1702	1702	1
497	20231215	112600	20338899	1685	1685	1685	1685	1
498	20231215	112500	20337214	1684	1684	1684	1684	0
499	20231215	112400	20337214	1684	1684	1684	1684	0
500	20231215	112300	20337214	1684	1684	1684	1684	0
501	20231215	112200	20337214	1684	1684	1684	1684	0
502	20231215	112100	20337214	1684	1684	1684	1684	5
503	20231215	112000	20328794	1702	1702	1702	1702	0
504	20231215	111900	20328794	1702	1702	1702	1702	0
505	20231215	111800	20328794	1702	1702	1702	1702	100
506	20231215	111700	20158594	1702	1702	1702	1702	0
507	20231215	111600	20158594	1702	1701	1702	1701	50
508	20231215	111500	20073506	1684	1684	1684	1684	0
509	20231215	111400	20073506	1684	1684	1684	1684	0
510	20231215	111300	20073506	1684	1684	1684	1684	0
511	20231215	111200	20073506	1684	1684	1684	1684	0
512	20231215	111100	20073506	1684	1684	1684	1684	0
513	20231215	111000	20073506	1684	1684	1684	1684	0
514	20231215	110900	20073506	1684	1684	1684	1684	0
515	20231215	110800	20073506	1684	1684	1684	1684	10
516	20231215	110700	20056666	1702	1684	1702	1684	140
517	20231215	110600	19820691	1688	1689	1689	1688	1289
518	20231215	110500	17644475	1689	1689	1689	1689	0
519	20231215	110400	17644475	1689	1689	1689	1689	0
520	20231215	110300	17644475	1689	1689	1689	1689	0
521	20231215	110200	17644475	1689	1689	1689	1689	0
522	20231215	110100	17644475	1689	1689	1689	1689	0
523	20231215	110000	17644475	1689	1689	1689	1689	0
524	20231215	105900	17644475	1689	1689	1689	1689	0
525	20231215	105800	17644475	1689	1689	1689	1689	0
526	20231215	105700	17644475	1689	1689	1689	1689	0
527	20231215	105600	17644475	1689	1701	1701	1689	51
528	20231215	105500	17558324	1689	1689	1689	1689	50
529	20231215	105400	17473874	1689	1689	1689	1689	300
530	20231215	105300	16967174	1689	1689	1689	1689	200
531	20231215	105200	16629374	1689	1689	1689	1689	0
532	20231215	105100	16629374	1689	1689	1689	1689	0
533	20231215	105000	16629374	1689	1689	1689	1689	63
534	20231215	104900	16522967	1689	1689	1689	1689	0
535	20231215	104800	16522967	1689	1689	1689	1689	0
536	20231215	104700	16522967	1689	1689	1689	1689	0
537	20231215	104600	16522967	1689	1689	1689	1689	0
538	20231215	104500	16522967	1689	1689	1689	1689	0
539	20231215	104400	16522967	1689	1689	1689	1689	0
540	20231215	104300	16522967	1689	1689	1689	1689	195
541	20231215	104200	16193612	1689	1690	1690	1689	386
542	20231215	104100	15541447	1702	1702	1702	1702	0
543	20231215	104000	15541447	1702	1702	1702	1702	0
544	20231215	103900	15541447	1702	1702	1702	1702	0
545	20231215	103800	15541447	1702	1702	1702	1702	0
546	20231215	103700	15541447	1702	1702	1702	1702	0
547	20231215	103600	15541447	1702	1702	1702	1702	0
548	20231215	103500	15541447	1702	1702	1702	1702	0
549	20231215	103400	15541447	1702	1702	1702	1702	0
550	20231215	103300	15541447	1702	1702	1702	1702	0
551	20231215	103200	15541447	1702	1702	1702	1702	38
552	20231215	103100	15476771	1690	1690	1690	1690	0
553	20231215	103000	15476771	1690	1690	1690	1690	0
554	20231215	102900	15476771	1690	1690	1690	1690	0
555	20231215	102800	15476771	1690	1690	1690	1690	0
556	20231215	102700	15476771	1690	1690	1690	1690	0
557	20231215	102600	15476771	1690	1690	1690	1690	0
558	20231215	102500	15476771	1690	1690	1690	1690	0
559	20231215	102400	15476771	1690	1690	1690	1690	0
560	20231215	102300	15476771	1690	1690	1690	1690	0
561	20231215	102200	15476771	1690	1690	1690	1690	100
562	20231215	102100	15307771	1690	1690	1690	1690	0
563	20231215	102000	15307771	1690	1690	1690	1690	0
564	20231215	101900	15307771	1690	1690	1690	1690	20
565	20231215	101800	15273971	1690	1690	1690	1690	0
566	20231215	101700	15273971	1690	1702	1702	1690	659
567	20231215	101600	14159565	1702	1702	1702	1702	0
568	20231215	101500	14159565	1702	1702	1702	1702	0
569	20231215	101400	14159565	1702	1702	1702	1702	0
570	20231215	101300	14159565	1702	1702	1702	1702	0
571	20231215	101200	14159565	1702	1702	1702	1702	0
572	20231215	101100	14159565	1702	1702	1702	1702	0
573	20231215	101000	14159565	1702	1702	1702	1702	0
574	20231215	100900	14159565	1702	1702	1702	1702	15
575	20231215	100800	14134035	1689	1689	1689	1689	0
576	20231215	100700	14134035	1689	1689	1689	1689	0
577	20231215	100600	14134035	1689	1689	1689	1689	49
578	20231215	100500	14051274	1702	1702	1702	1702	63
579	20231215	100400	13944048	1702	1700	1702	1700	1169
580	20231215	100300	11954412	1698	1695	1698	1695	2426
581	20231215	100200	7836291	1689	1689	1689	1689	0
582	20231215	100100	7836291	1689	1689	1689	1689	0
583	20231215	100000	7836291	1689	1689	1689	1689	0
584	20231215	095900	7836291	1689	1689	1689	1689	32
585	20231215	095800	7782243	1689	1689	1689	1689	0
586	20231215	095700	7782243	1689	1689	1689	1689	5
587	20231215	095600	7773798	1695	1695	1695	1695	1
588	20231215	095500	7772103	1688	1688	1688	1688	0
589	20231215	095400	7772103	1688	1688	1688	1688	0
590	20231215	095300	7772103	1688	1688	1688	1688	0
591	20231215	095200	7772103	1688	1688	1688	1688	0
592	20231215	095100	7772103	1688	1688	1688	1688	19
593	20231215	095000	7740031	1688	1688	1688	1688	1
594	20231215	094900	7738343	1688	1688	1688	1688	0
595	20231215	094800	7738343	1688	1688	1688	1688	0
596	20231215	094700	7738343	1688	1690	1690	1688	239
597	20231215	094600	7334453	1690	1690	1690	1690	0
598	20231215	094500	7334453	1690	1690	1690	1690	0
599	20231215	094400	7334453	1690	1690	1690	1690	3
600	20231215	094300	7329383	1690	1690	1690	1690	0
601	20231215	094200	7329383	1690	1690	1690	1690	0
602	20231215	094100	7329383	1690	1690	1690	1690	0
603	20231215	094000	7329383	1690	1690	1690	1690	0
604	20231215	093900	7329383	1690	1690	1690	1690	32
605	20231215	093800	7275303	1688	1688	1688	1688	0
606	20231215	093700	7275303	1688	1688	1688	1688	0
607	20231215	093600	7275303	1688	1687	1688	1687	44
608	20231215	093500	7201043	1687	1690	1690	1687	51
609	20231215	093400	7114928	1690	1690	1690	1690	32
610	20231215	093300	7060848	1690	1690	1690	1690	0
611	20231215	093200	7060848	1690	1690	1690	1690	0
612	20231215	093100	7060848	1690	1690	1690	1690	0
613	20231215	093000	7060848	1690	1690	1690	1690	432
614	20231215	092900	6330768	1690	1690	1690	1690	0
615	20231215	092800	6330768	1690	1690	1690	1690	100
616	20231215	092700	6161768	1690	1690	1690	1690	0
617	20231215	092600	6161768	1690	1690	1690	1690	25
618	20231215	092500	6119518	1690	1690	1690	1690	867
619	20231215	092400	4654288	1683	1683	1683	1683	0
620	20231215	092300	4654288	1683	1683	1683	1683	0
621	20231215	092200	4654288	1683	1683	1683	1683	0
622	20231215	092100	4654288	1683	1683	1683	1683	100
623	20231215	092000	4485988	1688	1688	1688	1688	0
624	20231215	091900	4485988	1688	1688	1688	1688	0
625	20231215	091800	4485988	1688	1688	1688	1688	0
626	20231215	091700	4485988	1688	1688	1688	1688	0
627	20231215	091600	4485988	1688	1688	1688	1688	123
628	20231215	091500	4278364	1689	1689	1689	1689	0
629	20231215	091400	4278364	1689	1689	1689	1689	0
630	20231215	091300	4278364	1689	1689	1689	1689	98
631	20231215	091200	4112842	1689	1689	1689	1689	0
632	20231215	091100	4112842	1689	1689	1689	1689	0
633	20231215	091000	4112842	1689	1689	1689	1689	0
634	20231215	090900	4112842	1689	1689	1689	1689	0
635	20231215	090800	4112842	1689	1689	1689	1689	0
636	20231215	090700	4112842	1689	1689	1689	1689	0
637	20231215	090600	4112842	1689	1689	1689	1689	325
638	20231215	090500	3563917	1689	1689	1689	1689	0
639	20231215	090400	3563917	1689	1689	1689	1689	3
640	20231215	090300	3558850	1698	1698	1698	1698	95
641	20231215	090200	3397540	1698	1698	1698	1698	0
642	20231215	090100	3397540	1698	1684	1698	1684	113
643	20231215	090000	3206022	1683	1682	1683	1682	1906