KissMeData/068330/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194400	43975531	1356	1356	1356	1356	1470
3	20231215	194300	43975531	1356	1356	1356	1356	0
4	20231215	194200	43975531	1356	1356	1356	1356	0
5	20231215	194100	43975531	1356	1356	1356	1356	0
6	20231215	194000	43975531	1356	1356	1356	1356	0
7	20231215	193900	43975531	1356	1356	1356	1356	0
8	20231215	193800	43975531	1356	1356	1356	1356	0
9	20231215	193700	43975531	1356	1356	1356	1356	0
10	20231215	193600	43975531	1356	1356	1356	1356	0
11	20231215	193500	43975531	1356	1356	1356	1356	0
12	20231215	193400	43975531	1356	1356	1356	1356	0
13	20231215	193300	43975531	1356	1356	1356	1356	0
14	20231215	193200	43975531	1356	1356	1356	1356	0
15	20231215	193100	43975531	1356	1356	1356	1356	0
16	20231215	193000	43975531	1356	1356	1356	1356	0
17	20231215	192900	43975531	1356	1356	1356	1356	0
18	20231215	192800	43975531	1356	1356	1356	1356	0
19	20231215	192700	43975531	1356	1356	1356	1356	0
20	20231215	192600	43975531	1356	1356	1356	1356	0
21	20231215	192500	43975531	1356	1356	1356	1356	0
22	20231215	192400	43975531	1356	1356	1356	1356	0
23	20231215	192300	43975531	1356	1356	1356	1356	0
24	20231215	192200	43975531	1356	1356	1356	1356	0
25	20231215	192100	43975531	1356	1356	1356	1356	0
26	20231215	192000	43975531	1356	1356	1356	1356	0
27	20231215	191900	43975531	1356	1356	1356	1356	0
28	20231215	191800	43975531	1356	1356	1356	1356	0
29	20231215	191700	43975531	1356	1356	1356	1356	0
30	20231215	191600	43975531	1356	1356	1356	1356	0
31	20231215	191500	43975531	1356	1356	1356	1356	0
32	20231215	191400	43975531	1356	1356	1356	1356	1470
33	20231215	191300	43975531	1356	1356	1356	1356	0
34	20231215	191200	43975531	1356	1356	1356	1356	0
35	20231215	191100	43975531	1356	1356	1356	1356	0
36	20231215	191000	43975531	1356	1356	1356	1356	0
37	20231215	190900	43975531	1356	1356	1356	1356	0
38	20231215	190800	43975531	1356	1356	1356	1356	0
39	20231215	190700	43975531	1356	1356	1356	1356	0
40	20231215	190600	43975531	1356	1356	1356	1356	0
41	20231215	190500	43975531	1356	1356	1356	1356	0
42	20231215	190400	43975531	1356	1356	1356	1356	0
43	20231215	190300	43975531	1356	1356	1356	1356	0
44	20231215	190200	43975531	1356	1356	1356	1356	0
45	20231215	190100	43975531	1356	1356	1356	1356	0
46	20231215	190000	43975531	1356	1356	1356	1356	0
47	20231215	185900	43975531	1356	1356	1356	1356	0
48	20231215	185800	43975531	1356	1356	1356	1356	0
49	20231215	185700	43975531	1356	1356	1356	1356	0
50	20231215	185600	43975531	1356	1356	1356	1356	0
51	20231215	185500	43975531	1356	1356	1356	1356	0
52	20231215	185400	43975531	1356	1356	1356	1356	0
53	20231215	185300	43975531	1356	1356	1356	1356	0
54	20231215	185200	43975531	1356	1356	1356	1356	0
55	20231215	185100	43975531	1356	1356	1356	1356	0
56	20231215	185000	43975531	1356	1356	1356	1356	0
57	20231215	184900	43975531	1356	1356	1356	1356	0
58	20231215	184800	43975531	1356	1356	1356	1356	0
59	20231215	184700	43975531	1356	1356	1356	1356	0
60	20231215	184600	43975531	1356	1356	1356	1356	0
61	20231215	184500	43975531	1356	1356	1356	1356	0
62	20231215	184400	43975531	1356	1356	1356	1356	1470
63	20231215	184300	43975531	1356	1356	1356	1356	0
64	20231215	184200	43975531	1356	1356	1356	1356	0
65	20231215	184100	43975531	1356	1356	1356	1356	0
66	20231215	184000	43975531	1356	1356	1356	1356	0
67	20231215	183900	43975531	1356	1356	1356	1356	0
68	20231215	183800	43975531	1356	1356	1356	1356	0
69	20231215	183700	43975531	1356	1356	1356	1356	0
70	20231215	183600	43975531	1356	1356	1356	1356	0
71	20231215	183500	43975531	1356	1356	1356	1356	0
72	20231215	183400	43975531	1356	1356	1356	1356	0
73	20231215	183300	43975531	1356	1356	1356	1356	0
74	20231215	183200	43975531	1356	1356	1356	1356	0
75	20231215	183100	43975531	1356	1356	1356	1356	0
76	20231215	183000	43975531	1356	1356	1356	1356	0
77	20231215	182900	43975531	1356	1356	1356	1356	0
78	20231215	182800	43975531	1356	1356	1356	1356	0
79	20231215	182700	43975531	1356	1356	1356	1356	0
80	20231215	182600	43975531	1356	1356	1356	1356	0
81	20231215	182500	43975531	1356	1356	1356	1356	0
82	20231215	182400	43975531	1356	1356	1356	1356	0
83	20231215	182300	43975531	1356	1356	1356	1356	0
84	20231215	182200	43975531	1356	1356	1356	1356	0
85	20231215	182100	43975531	1356	1356	1356	1356	0
86	20231215	182000	43975531	1356	1356	1356	1356	0
87	20231215	181900	43975531	1356	1356	1356	1356	0
88	20231215	181800	43975531	1356	1356	1356	1356	0
89	20231215	181700	43975531	1356	1356	1356	1356	0
90	20231215	181600	43975531	1356	1356	1356	1356	0
91	20231215	181500	43975531	1356	1356	1356	1356	0
92	20231215	181400	43975531	1356	1356	1356	1356	1470
93	20231215	181300	43975531	1356	1356	1356	1356	0
94	20231215	181200	43975531	1356	1356	1356	1356	0
95	20231215	181100	43975531	1356	1356	1356	1356	0
96	20231215	181000	43975531	1356	1356	1356	1356	0
97	20231215	180900	43975531	1356	1356	1356	1356	0
98	20231215	180800	43975531	1356	1356	1356	1356	0
99	20231215	180700	43975531	1356	1356	1356	1356	0
100	20231215	180600	43975531	1356	1356	1356	1356	0
101	20231215	180500	43975531	1356	1356	1356	1356	0
102	20231215	180400	43975531	1356	1356	1356	1356	0
103	20231215	180300	43975531	1356	1356	1356	1356	0
104	20231215	180200	43975531	1356	1356	1356	1356	0
105	20231215	180100	43975531	1356	1356	1356	1356	0
106	20231215	180000	43975531	1356	1356	1356	1356	0
107	20231215	175900	43975531	1356	1356	1356	1356	0
108	20231215	175800	43975531	1356	1356	1356	1356	0
109	20231215	175700	43975531	1356	1356	1356	1356	0
110	20231215	175600	43975531	1356	1356	1356	1356	0
111	20231215	175500	43975531	1356	1356	1356	1356	0
112	20231215	175400	43975531	1356	1356	1356	1356	0
113	20231215	175300	43975531	1356	1356	1356	1356	0
114	20231215	175200	43975531	1356	1356	1356	1356	0
115	20231215	175100	43975531	1356	1356	1356	1356	0
116	20231215	175000	43975531	1356	1356	1356	1356	0
117	20231215	174900	43975531	1356	1356	1356	1356	0
118	20231215	174800	43975531	1356	1356	1356	1356	0
119	20231215	174700	43975531	1356	1356	1356	1356	0
120	20231215	174600	43975531	1356	1356	1356	1356	0
121	20231215	174500	43975531	1356	1356	1356	1356	0
122	20231215	174400	43975531	1356	1356	1356	1356	1470
123	20231215	174300	43975531	1356	1356	1356	1356	0
124	20231215	174200	43975531	1356	1356	1356	1356	0
125	20231215	174100	43975531	1356	1356	1356	1356	0
126	20231215	174000	43975531	1356	1356	1356	1356	0
127	20231215	173900	43975531	1356	1356	1356	1356	0
128	20231215	173800	43975531	1356	1356	1356	1356	0
129	20231215	173700	43975531	1356	1356	1356	1356	0
130	20231215	173600	43975531	1356	1356	1356	1356	0
131	20231215	173500	43975531	1356	1356	1356	1356	0
132	20231215	173400	43975531	1356	1356	1356	1356	0
133	20231215	173300	43975531	1356	1356	1356	1356	0
134	20231215	173200	43975531	1356	1356	1356	1356	0
135	20231215	173100	43975531	1356	1356	1356	1356	0
136	20231215	173000	43975531	1356	1356	1356	1356	0
137	20231215	172900	43975531	1356	1356	1356	1356	0
138	20231215	172800	43975531	1356	1356	1356	1356	0
139	20231215	172700	43975531	1356	1356	1356	1356	0
140	20231215	172600	43975531	1356	1356	1356	1356	0
141	20231215	172500	43975531	1356	1356	1356	1356	0
142	20231215	172400	43975531	1356	1356	1356	1356	0
143	20231215	172300	43975531	1356	1356	1356	1356	0
144	20231215	172200	43975531	1356	1356	1356	1356	0
145	20231215	172100	43975531	1356	1356	1356	1356	0
146	20231215	172000	43975531	1356	1356	1356	1356	0
147	20231215	171900	43975531	1356	1356	1356	1356	0
148	20231215	171800	43975531	1356	1356	1356	1356	0
149	20231215	171700	43975531	1356	1356	1356	1356	0
150	20231215	171600	43975531	1356	1356	1356	1356	0
151	20231215	171500	43975531	1356	1356	1356	1356	0
152	20231215	171400	43975531	1356	1356	1356	1356	1470
153	20231215	171300	43975531	1356	1356	1356	1356	0
154	20231215	171200	43975531	1356	1356	1356	1356	0
155	20231215	171100	43975531	1356	1356	1356	1356	0
156	20231215	171000	43975531	1356	1356	1356	1356	0
157	20231215	170900	43975531	1356	1356	1356	1356	0
158	20231215	170800	43975531	1356	1356	1356	1356	0
159	20231215	170700	43975531	1356	1356	1356	1356	0
160	20231215	170600	43975531	1356	1356	1356	1356	0
161	20231215	170500	43975531	1356	1356	1356	1356	0
162	20231215	170400	43975531	1356	1356	1356	1356	0
163	20231215	170300	43975531	1356	1356	1356	1356	0
164	20231215	170200	43975531	1356	1356	1356	1356	0
165	20231215	170100	43975531	1356	1356	1356	1356	0
166	20231215	170000	43975531	1356	1356	1356	1356	0
167	20231215	165900	43975531	1356	1356	1356	1356	0
168	20231215	165800	43975531	1356	1356	1356	1356	0
169	20231215	165700	43975531	1356	1356	1356	1356	0
170	20231215	165600	43975531	1356	1356	1356	1356	0
171	20231215	165500	43975531	1356	1356	1356	1356	0
172	20231215	165400	43975531	1356	1356	1356	1356	0
173	20231215	165300	43975531	1356	1356	1356	1356	0
174	20231215	165200	43975531	1356	1356	1356	1356	0
175	20231215	165100	43975531	1356	1356	1356	1356	0
176	20231215	165000	43975531	1356	1356	1356	1356	0
177	20231215	164900	43975531	1356	1356	1356	1356	0
178	20231215	164800	43975531	1356	1356	1356	1356	0
179	20231215	164700	43975531	1356	1356	1356	1356	0
180	20231215	164600	43975531	1356	1356	1356	1356	0
181	20231215	164500	43975531	1356	1356	1356	1356	0
182	20231215	164400	43975531	1356	1356	1356	1356	1470
183	20231215	164300	43975531	1356	1356	1356	1356	0
184	20231215	164200	43975531	1356	1356	1356	1356	0
185	20231215	164100	43975531	1356	1356	1356	1356	0
186	20231215	164000	43975531	1356	1356	1356	1356	0
187	20231215	163900	43975531	1356	1356	1356	1356	0
188	20231215	163800	43975531	1356	1356	1356	1356	0
189	20231215	163700	43975531	1356	1356	1356	1356	0
190	20231215	163600	43975531	1356	1356	1356	1356	0
191	20231215	163500	43975531	1356	1356	1356	1356	0
192	20231215	163400	43975531	1356	1356	1356	1356	0
193	20231215	163300	43975531	1356	1356	1356	1356	0
194	20231215	163200	43975531	1356	1356	1356	1356	0
195	20231215	163100	43975531	1356	1356	1356	1356	0
196	20231215	163000	43975531	1356	1356	1356	1356	0
197	20231215	162900	43975531	1356	1356	1356	1356	0
198	20231215	162800	43975531	1356	1356	1356	1356	0
199	20231215	162700	43975531	1356	1356	1356	1356	0
200	20231215	162600	43975531	1356	1356	1356	1356	0
201	20231215	162500	43975531	1356	1356	1356	1356	0
202	20231215	162400	43975531	1356	1356	1356	1356	0
203	20231215	162300	43975531	1356	1356	1356	1356	0
204	20231215	162200	43975531	1356	1356	1356	1356	0
205	20231215	162100	43975531	1356	1356	1356	1356	0
206	20231215	162000	43975531	1356	1356	1356	1356	0
207	20231215	161900	43975531	1356	1356	1356	1356	0
208	20231215	161800	43975531	1356	1356	1356	1356	0
209	20231215	161700	43975531	1356	1356	1356	1356	0
210	20231215	161600	43975531	1356	1356	1356	1356	0
211	20231215	161500	43975531	1356	1356	1356	1356	0
212	20231215	161400	43975531	1356	1356	1356	1356	1470
213	20231215	161300	43975531	1356	1356	1356	1356	0
214	20231215	161200	43975531	1356	1356	1356	1356	0
215	20231215	161100	43975531	1356	1356	1356	1356	0
216	20231215	161000	43975531	1356	1356	1356	1356	0
217	20231215	160900	43975531	1356	1356	1356	1356	0
218	20231215	160800	43975531	1356	1356	1356	1356	0
219	20231215	160700	43975531	1356	1356	1356	1356	0
220	20231215	160600	43975531	1356	1356	1356	1356	0
221	20231215	160500	43975531	1356	1356	1356	1356	0
222	20231215	160400	43975531	1356	1356	1356	1356	0
223	20231215	160300	43975531	1356	1356	1356	1356	0
224	20231215	160200	43975531	1356	1356	1356	1356	0
225	20231215	160100	43975531	1356	1356	1356	1356	0
226	20231215	160000	43975531	1356	1356	1356	1356	0
227	20231215	155900	43975531	1356	1356	1356	1356	0
228	20231215	155800	43975531	1356	1356	1356	1356	0
229	20231215	155700	43975531	1356	1356	1356	1356	0
230	20231215	155600	43975531	1356	1356	1356	1356	0
231	20231215	155500	43975531	1356	1356	1356	1356	0
232	20231215	155400	43975531	1356	1356	1356	1356	0
233	20231215	155300	43975531	1356	1356	1356	1356	0
234	20231215	155200	43975531	1356	1356	1356	1356	0
235	20231215	155100	43975531	1356	1356	1356	1356	0
236	20231215	155000	43975531	1356	1356	1356	1356	0
237	20231215	154900	43975531	1356	1356	1356	1356	0
238	20231215	154800	43975531	1356	1356	1356	1356	0
239	20231215	154700	43975531	1356	1356	1356	1356	0
240	20231215	154600	43975531	1356	1356	1356	1356	0
241	20231215	154500	43975531	1356	1356	1356	1356	0
242	20231215	154400	43975531	1356	1356	1356	1356	1470
243	20231215	154300	43975531	1356	1356	1356	1356	0
244	20231215	154200	43975531	1356	1356	1356	1356	0
245	20231215	154100	43975531	1356	1356	1356	1356	0
246	20231215	154000	43975531	1356	1356	1356	1356	0
247	20231215	153900	43975531	1356	1356	1356	1356	0
248	20231215	153800	43975531	1356	1356	1356	1356	0
249	20231215	153700	43975531	1356	1356	1356	1356	0
250	20231215	153600	43975531	1356	1356	1356	1356	0
251	20231215	153500	43975531	1356	1356	1356	1356	0
252	20231215	153400	43975531	1356	1356	1356	1356	0
253	20231215	153300	43975531	1356	1356	1356	1356	0
254	20231215	153200	43975531	1356	1356	1356	1356	0
255	20231215	153100	43975531	1356	1356	1356	1356	0
256	20231215	153000	43975531	1356	1356	1356	1356	1470
257	20231215	152900	41982211	1367	1367	1367	1367	0
258	20231215	152800	41982211	1367	1367	1367	1367	0
259	20231215	152700	41982211	1367	1367	1367	1367	0
260	20231215	152600	41982211	1367	1367	1367	1367	0
261	20231215	152500	41982211	1367	1367	1367	1367	0
262	20231215	152400	41982211	1367	1367	1367	1367	0
263	20231215	152300	41982211	1367	1367	1367	1367	0
264	20231215	152200	41982211	1367	1367	1367	1367	0
265	20231215	152100	41982211	1367	1367	1367	1367	0
266	20231215	152000	41982211	1367	1367	1367	1367	0
267	20231215	151900	41982211	1367	1367	1367	1367	0
268	20231215	151800	41982211	1367	1367	1367	1367	0
269	20231215	151700	41982211	1367	1367	1367	1367	0
270	20231215	151600	41982211	1367	1367	1367	1367	0
271	20231215	151500	41982211	1367	1367	1367	1367	0
272	20231215	151400	41982211	1367	1367	1367	1367	0
273	20231215	151300	41982211	1367	1367	1367	1367	0
274	20231215	151200	41982211	1367	1367	1367	1367	0
275	20231215	151100	41982211	1367	1367	1367	1367	0
276	20231215	151000	41982211	1367	1367	1367	1367	0
277	20231215	150900	41982211	1367	1367	1367	1367	0
278	20231215	150800	41982211	1367	1367	1367	1367	1205
279	20231215	150700	40334976	1367	1360	1367	1360	40
280	20231215	150600	40280366	1367	1367	1367	1367	0
281	20231215	150500	40280366	1367	1367	1367	1367	2
282	20231215	150400	40277632	1367	1367	1367	1367	0
283	20231215	150300	40277632	1367	1365	1367	1358	347
284	20231215	150200	39805852	1366	1366	1366	1366	0
285	20231215	150100	39805852	1366	1366	1366	1366	0
286	20231215	150000	39805852	1366	1366	1366	1366	1
287	20231215	145900	39804486	1366	1365	1366	1365	6
288	20231215	145800	39796293	1366	1366	1366	1366	0
289	20231215	145700	39796293	1366	1366	1366	1366	0
290	20231215	145600	39796293	1366	1366	1366	1366	0
291	20231215	145500	39796293	1366	1365	1366	1365	4
292	20231215	145400	39790832	1366	1365	1366	1365	4
293	20231215	145300	39785371	1366	1365	1366	1365	4
294	20231215	145200	39779910	1366	1365	1366	1365	28
295	20231215	145100	39741665	1366	1365	1366	1365	25
296	20231215	145000	39707518	1367	1367	1367	1367	0
297	20231215	144900	39707518	1367	1367	1367	1367	0
298	20231215	144800	39707518	1367	1367	1367	1367	0
299	20231215	144700	39707518	1367	1367	1367	1367	49
300	20231215	144600	39640535	1367	1367	1367	1367	0
301	20231215	144500	39640535	1367	1367	1367	1367	0
302	20231215	144400	39640535	1367	1367	1367	1367	0
303	20231215	144300	39640535	1367	1367	1367	1367	0
304	20231215	144200	39640535	1367	1367	1367	1367	0
305	20231215	144100	39640535	1367	1367	1367	1367	0
306	20231215	144000	39640535	1367	1367	1367	1367	0
307	20231215	143900	39640535	1367	1367	1367	1367	0
308	20231215	143800	39640535	1367	1367	1367	1367	0
309	20231215	143700	39640535	1367	1367	1367	1367	0
310	20231215	143600	39640535	1367	1367	1367	1367	0
311	20231215	143500	39640535	1367	1367	1367	1367	0
312	20231215	143400	39640535	1367	1367	1367	1367	0
313	20231215	143300	39640535	1367	1367	1367	1367	0
314	20231215	143200	39640535	1367	1367	1367	1367	0
315	20231215	143100	39640535	1367	1367	1367	1367	0
316	20231215	143000	39640535	1367	1367	1367	1367	0
317	20231215	142900	39640535	1367	1367	1367	1367	0
318	20231215	142800	39640535	1367	1367	1367	1367	0
319	20231215	142700	39640535	1367	1367	1367	1367	0
320	20231215	142600	39640535	1367	1367	1367	1367	0
321	20231215	142500	39640535	1367	1367	1367	1367	0
322	20231215	142400	39640535	1367	1367	1367	1367	0
323	20231215	142300	39640535	1367	1367	1367	1367	0
324	20231215	142200	39640535	1367	1367	1367	1367	0
325	20231215	142100	39640535	1367	1367	1367	1367	0
326	20231215	142000	39640535	1367	1367	1367	1367	0
327	20231215	141900	39640535	1367	1367	1367	1367	0
328	20231215	141800	39640535	1367	1367	1367	1367	0
329	20231215	141700	39640535	1367	1367	1367	1367	0
330	20231215	141600	39640535	1367	1367	1367	1367	0
331	20231215	141500	39640535	1367	1367	1367	1367	0
332	20231215	141400	39640535	1367	1367	1367	1367	0
333	20231215	141300	39640535	1367	1367	1367	1367	0
334	20231215	141200	39640535	1367	1367	1367	1367	0
335	20231215	141100	39640535	1367	1367	1367	1367	0
336	20231215	141000	39640535	1367	1367	1367	1367	1
337	20231215	140900	39639168	1367	1367	1367	1367	0
338	20231215	140800	39639168	1367	1367	1367	1367	0
339	20231215	140700	39639168	1367	1367	1367	1367	8
340	20231215	140600	39628232	1367	1367	1367	1367	0
341	20231215	140500	39628232	1367	1367	1367	1367	0
342	20231215	140400	39628232	1367	1367	1367	1367	0
343	20231215	140300	39628232	1367	1367	1367	1367	0
344	20231215	140200	39628232	1367	1367	1367	1367	0
345	20231215	140100	39628232	1367	1367	1367	1367	0
346	20231215	140000	39628232	1367	1367	1367	1367	0
347	20231215	135900	39628232	1367	1367	1367	1367	0
348	20231215	135800	39628232	1367	1367	1367	1367	0
349	20231215	135700	39628232	1367	1367	1367	1367	0
350	20231215	135600	39628232	1367	1367	1367	1367	0
351	20231215	135500	39628232	1367	1367	1367	1367	3
352	20231215	135400	39624131	1367	1367	1367	1367	0
353	20231215	135300	39624131	1367	1367	1367	1367	0
354	20231215	135200	39624131	1367	1367	1367	1367	0
355	20231215	135100	39624131	1367	1367	1367	1367	0
356	20231215	135000	39624131	1367	1367	1367	1367	0
357	20231215	134900	39624131	1367	1367	1367	1367	0
358	20231215	134800	39624131	1367	1367	1367	1367	0
359	20231215	134700	39624131	1367	1367	1367	1367	0
360	20231215	134600	39624131	1367	1367	1367	1367	0
361	20231215	134500	39624131	1367	1367	1367	1367	0
362	20231215	134400	39624131	1367	1367	1367	1367	0
363	20231215	134300	39624131	1367	1367	1367	1367	0
364	20231215	134200	39624131	1367	1367	1367	1367	0
365	20231215	134100	39624131	1367	1367	1367	1367	0
366	20231215	134000	39624131	1367	1367	1367	1367	0
367	20231215	133900	39624131	1367	1367	1367	1367	0
368	20231215	133800	39624131	1367	1367	1367	1367	0
369	20231215	133700	39624131	1367	1361	1367	1356	770
370	20231215	133600	38578612	1367	1367	1367	1367	0
371	20231215	133500	38578612	1367	1367	1367	1367	0
372	20231215	133400	38578612	1367	1367	1367	1367	0
373	20231215	133300	38578612	1367	1367	1367	1367	0
374	20231215	133200	38578612	1367	1367	1367	1367	0
375	20231215	133100	38578612	1367	1367	1367	1367	0
376	20231215	133000	38578612	1367	1367	1367	1367	100
377	20231215	132900	38441912	1367	1367	1367	1367	0
378	20231215	132800	38441912	1367	1367	1367	1367	0
379	20231215	132700	38441912	1367	1367	1367	1367	0
380	20231215	132600	38441912	1367	1367	1367	1367	0
381	20231215	132500	38441912	1367	1367	1367	1367	0
382	20231215	132400	38441912	1367	1367	1367	1367	0
383	20231215	132300	38441912	1367	1367	1367	1367	0
384	20231215	132200	38441912	1367	1366	1367	1366	101
385	20231215	132100	38303911	1367	1367	1367	1367	0
386	20231215	132000	38303911	1367	1367	1367	1367	0
387	20231215	131900	38303911	1367	1367	1367	1367	0
388	20231215	131800	38303911	1367	1367	1367	1367	0
389	20231215	131700	38303911	1367	1367	1367	1367	0
390	20231215	131600	38303911	1367	1367	1367	1367	0
391	20231215	131500	38303911	1367	1367	1367	1367	0
392	20231215	131400	38303911	1367	1367	1367	1367	0
393	20231215	131300	38303911	1367	1367	1367	1367	0
394	20231215	131200	38303911	1367	1367	1367	1367	0
395	20231215	131100	38303911	1367	1367	1367	1367	0
396	20231215	131000	38303911	1367	1367	1367	1367	10
397	20231215	130900	38290241	1367	1367	1367	1367	0
398	20231215	130800	38290241	1367	1367	1367	1367	0
399	20231215	130700	38290241	1367	1367	1367	1367	0
400	20231215	130600	38290241	1367	1367	1367	1367	0
401	20231215	130500	38290241	1367	1367	1367	1367	0
402	20231215	130400	38290241	1367	1367	1367	1367	0
403	20231215	130300	38290241	1367	1367	1367	1367	1
404	20231215	130200	38288874	1358	1358	1358	1358	6
405	20231215	130100	38280726	1367	1367	1367	1367	0
406	20231215	130000	38280726	1367	1367	1367	1367	0
407	20231215	125900	38280726	1367	1367	1367	1367	0
408	20231215	125800	38280726	1367	1366	1367	1366	3
409	20231215	125700	38276627	1367	1367	1367	1367	0
410	20231215	125600	38276627	1367	1367	1367	1367	0
411	20231215	125500	38276627	1367	1367	1367	1367	0
412	20231215	125400	38276627	1367	1367	1367	1367	0
413	20231215	125300	38276627	1367	1367	1367	1367	0
414	20231215	125200	38276627	1367	1367	1367	1367	0
415	20231215	125100	38276627	1367	1367	1367	1367	0
416	20231215	125000	38276627	1367	1367	1367	1367	0
417	20231215	124900	38276627	1367	1365	1367	1365	10
418	20231215	124800	38262963	1366	1366	1366	1366	0
419	20231215	124700	38262963	1366	1366	1366	1366	0
420	20231215	124600	38262963	1366	1366	1366	1366	0
421	20231215	124500	38262963	1366	1366	1366	1366	0
422	20231215	124400	38262963	1366	1366	1366	1366	0
423	20231215	124300	38262963	1366	1366	1366	1366	2
424	20231215	124200	38260231	1356	1365	1365	1356	2600
425	20231215	124100	34724962	1365	1365	1365	1365	0
426	20231215	124000	34724962	1365	1365	1365	1365	0
427	20231215	123900	34724962	1365	1365	1365	1365	0
428	20231215	123800	34724962	1365	1365	1365	1365	0
429	20231215	123700	34724962	1365	1365	1365	1365	0
430	20231215	123600	34724962	1365	1365	1365	1365	0
431	20231215	123500	34724962	1365	1365	1365	1365	0
432	20231215	123400	34724962	1365	1365	1365	1365	0
433	20231215	123300	34724962	1365	1365	1365	1365	200
434	20231215	123200	34451962	1366	1366	1366	1366	0
435	20231215	123100	34451962	1366	1366	1366	1366	316
436	20231215	123000	34020306	1367	1367	1367	1367	0
437	20231215	122900	34020306	1367	1367	1367	1367	0
438	20231215	122800	34020306	1367	1367	1367	1367	0
439	20231215	122700	34020306	1367	1367	1367	1367	0
440	20231215	122600	34020306	1367	1367	1367	1367	0
441	20231215	122500	34020306	1367	1367	1367	1367	0
442	20231215	122400	34020306	1367	1367	1367	1367	1
443	20231215	122300	34018939	1367	1367	1367	1367	0
444	20231215	122200	34018939	1367	1367	1367	1367	0
445	20231215	122100	34018939	1367	1367	1367	1367	0
446	20231215	122000	34018939	1367	1367	1367	1367	0
447	20231215	121900	34018939	1367	1367	1367	1367	0
448	20231215	121800	34018939	1367	1367	1367	1367	0
449	20231215	121700	34018939	1367	1367	1367	1367	0
450	20231215	121600	34018939	1367	1367	1367	1367	0
451	20231215	121500	34018939	1367	1367	1367	1367	0
452	20231215	121400	34018939	1367	1367	1367	1367	0
453	20231215	121300	34018939	1367	1367	1367	1367	0
454	20231215	121200	34018939	1367	1367	1367	1367	0
455	20231215	121100	34018939	1367	1367	1367	1367	0
456	20231215	121000	34018939	1367	1367	1367	1367	2
457	20231215	120900	34016205	1366	1366	1366	1366	0
458	20231215	120800	34016205	1366	1366	1366	1366	5
459	20231215	120700	34009375	1366	1366	1366	1366	42
460	20231215	120600	33952003	1367	1367	1367	1367	0
461	20231215	120500	33952003	1367	1367	1367	1367	0
462	20231215	120400	33952003	1367	1367	1367	1367	1
463	20231215	120300	33950636	1367	1367	1367	1367	0
464	20231215	120200	33950636	1367	1367	1367	1367	1
465	20231215	120100	33949269	1368	1368	1368	1368	0
466	20231215	120000	33949269	1368	1368	1368	1368	1
467	20231215	115900	33947901	1369	1370	1370	1369	101
468	20231215	115800	33809532	1370	1370	1370	1370	0
469	20231215	115700	33809532	1370	1370	1370	1370	1
470	20231215	115600	33808162	1370	1370	1370	1370	1
471	20231215	115500	33806792	1371	1371	1371	1371	0
472	20231215	115400	33806792	1371	1371	1371	1371	0
473	20231215	115300	33806792	1371	1371	1371	1371	0
474	20231215	115200	33806792	1371	1371	1371	1371	0
475	20231215	115100	33806792	1371	1371	1371	1371	0
476	20231215	115000	33806792	1371	1371	1371	1371	0
477	20231215	114900	33806792	1371	1371	1371	1371	0
478	20231215	114800	33806792	1371	1371	1371	1371	0
479	20231215	114700	33806792	1371	1371	1371	1371	0
480	20231215	114600	33806792	1371	1371	1371	1371	0
481	20231215	114500	33806792	1371	1371	1371	1371	0
482	20231215	114400	33806792	1371	1371	1371	1371	0
483	20231215	114300	33806792	1371	1371	1371	1371	0
484	20231215	114200	33806792	1371	1371	1371	1371	0
485	20231215	114100	33806792	1371	1371	1371	1371	0
486	20231215	114000	33806792	1371	1371	1371	1371	0
487	20231215	113900	33806792	1371	1371	1371	1371	0
488	20231215	113800	33806792	1371	1371	1371	1371	0
489	20231215	113700	33806792	1371	1371	1371	1371	0
490	20231215	113600	33806792	1371	1371	1371	1371	0
491	20231215	113500	33806792	1371	1371	1371	1371	0
492	20231215	113400	33806792	1371	1371	1371	1371	0
493	20231215	113300	33806792	1371	1371	1371	1371	0
494	20231215	113200	33806792	1371	1371	1371	1371	2
495	20231215	113100	33804050	1366	1366	1366	1366	120
496	20231215	113000	33640130	1373	1373	1373	1373	0
497	20231215	112900	33640130	1373	1373	1373	1373	0
498	20231215	112800	33640130	1373	1373	1373	1373	0
499	20231215	112700	33640130	1373	1373	1373	1373	0
500	20231215	112600	33640130	1373	1373	1373	1373	0
501	20231215	112500	33640130	1373	1373	1373	1373	0
502	20231215	112400	33640130	1373	1373	1373	1373	4
503	20231215	112300	33634638	1373	1373	1373	1373	0
504	20231215	112200	33634638	1373	1366	1373	1366	4
505	20231215	112100	33629160	1373	1373	1373	1373	0
506	20231215	112000	33629160	1373	1373	1373	1373	0
507	20231215	111900	33629160	1373	1373	1373	1373	1
508	20231215	111800	33627787	1373	1372	1373	1372	15
509	20231215	111700	33607195	1373	1372	1373	1370	2132
510	20231215	111600	30682347	1370	1369	1370	1369	4871
511	20231215	111500	24009765	1370	1370	1370	1370	0
512	20231215	111400	24009765	1370	1370	1370	1370	0
513	20231215	111300	24009765	1370	1370	1370	1370	0
514	20231215	111200	24009765	1370	1370	1370	1370	0
515	20231215	111100	24009765	1370	1370	1370	1370	0
516	20231215	111000	24009765	1370	1370	1370	1370	0
517	20231215	110900	24009765	1370	1370	1370	1370	0
518	20231215	110800	24009765	1370	1370	1370	1370	0
519	20231215	110700	24009765	1370	1370	1370	1370	0
520	20231215	110600	24009765	1370	1370	1370	1370	0
521	20231215	110500	24009765	1370	1370	1370	1370	0
522	20231215	110400	24009765	1370	1370	1370	1370	0
523	20231215	110300	24009765	1370	1370	1370	1370	0
524	20231215	110200	24009765	1370	1370	1370	1370	0
525	20231215	110100	24009765	1370	1370	1370	1370	0
526	20231215	110000	24009765	1370	1370	1370	1370	0
527	20231215	105900	24009765	1370	1370	1370	1370	0
528	20231215	105800	24009765	1370	1369	1370	1369	5
529	20231215	105700	24002916	1370	1370	1370	1370	0
530	20231215	105600	24002916	1370	1370	1370	1370	0
531	20231215	105500	24002916	1370	1370	1370	1370	0
532	20231215	105400	24002916	1370	1370	1370	1370	0
533	20231215	105300	24002916	1370	1369	1370	1369	8
534	20231215	105200	23991960	1370	1370	1370	1370	0
535	20231215	105100	23991960	1370	1370	1370	1370	0
536	20231215	105000	23991960	1370	1370	1370	1370	0
537	20231215	104900	23991960	1370	1370	1370	1370	0
538	20231215	104800	23991960	1370	1370	1370	1370	0
539	20231215	104700	23991960	1370	1368	1370	1368	492
540	20231215	104600	23318429	1369	1369	1369	1369	7
541	20231215	104500	23308846	1368	1365	1369	1365	25
542	20231215	104400	23274651	1363	1363	1363	1363	117
543	20231215	104300	23115180	1363	1363	1363	1363	1
544	20231215	104200	23113817	1363	1363	1363	1363	1
545	20231215	104100	23112454	1363	1362	1363	1362	19
546	20231215	104000	23086574	1363	1363	1363	1363	3
547	20231215	103900	23082485	1363	1363	1363	1363	0
548	20231215	103800	23082485	1363	1362	1363	1362	196
549	20231215	103700	22815531	1362	1362	1362	1362	0
550	20231215	103600	22815531	1362	1362	1362	1362	7
551	20231215	103500	22805997	1360	1360	1360	1360	399
552	20231215	103400	22263357	1360	1360	1360	1360	3
553	20231215	103300	22259277	1351	1353	1353	1351	1000
554	20231215	103200	20907939	1360	1360	1360	1360	1000
555	20231215	103100	19547939	1360	1360	1360	1360	0
556	20231215	103000	19547939	1360	1360	1360	1360	0
557	20231215	102900	19547939	1360	1360	1360	1360	0
558	20231215	102800	19547939	1360	1360	1360	1360	0
559	20231215	102700	19547939	1360	1360	1360	1360	0
560	20231215	102600	19547939	1360	1360	1360	1360	0
561	20231215	102500	19547939	1360	1360	1360	1360	0
562	20231215	102400	19547939	1360	1360	1360	1360	2
563	20231215	102300	19545219	1360	1360	1360	1360	15
564	20231215	102200	19524819	1360	1360	1360	1360	0
565	20231215	102100	19524819	1360	1360	1360	1360	0
566	20231215	102000	19524819	1360	1359	1360	1359	3
567	20231215	101900	19520741	1359	1359	1359	1359	0
568	20231215	101800	19520741	1359	1359	1359	1359	0
569	20231215	101700	19520741	1359	1359	1359	1359	0
570	20231215	101600	19520741	1359	1359	1359	1359	45
571	20231215	101500	19459586	1360	1360	1360	1360	0
572	20231215	101400	19459586	1360	1360	1360	1360	0
573	20231215	101300	19459586	1360	1360	1360	1360	0
574	20231215	101200	19459586	1360	1353	1360	1352	22
575	20231215	101100	19429822	1360	1360	1360	1360	0
576	20231215	101000	19429822	1360	1360	1360	1360	0
577	20231215	100900	19429822	1360	1360	1360	1360	0
578	20231215	100800	19429822	1360	1360	1360	1360	0
579	20231215	100700	19429822	1360	1360	1360	1360	0
580	20231215	100600	19429822	1360	1360	1360	1360	0
581	20231215	100500	19429822	1360	1360	1360	1360	1000
582	20231215	100400	18069822	1360	1360	1360	1360	0
583	20231215	100300	18069822	1360	1360	1360	1360	0
584	20231215	100200	18069822	1360	1360	1360	1360	1
585	20231215	100100	18068462	1352	1352	1352	1352	100
586	20231215	100000	17933262	1360	1352	1360	1352	441
587	20231215	095900	17337022	1352	1352	1352	1352	8
588	20231215	095800	17326206	1352	1352	1352	1352	318
589	20231215	095700	16896270	1352	1352	1352	1352	10
590	20231215	095600	16882750	1352	1352	1352	1352	0
591	20231215	095500	16882750	1352	1352	1352	1352	10
592	20231215	095400	16869230	1352	1352	1352	1352	31
593	20231215	095300	16827318	1352	1352	1352	1352	30
594	20231215	095200	16786758	1352	1352	1352	1352	15
595	20231215	095100	16766478	1352	1352	1352	1352	101
596	20231215	095000	16629926	1352	1352	1352	1351	605
597	20231215	094900	15811967	1360	1360	1360	1360	0
598	20231215	094800	15811967	1360	1360	1360	1360	0
599	20231215	094700	15811967	1360	1360	1360	1360	0
600	20231215	094600	15811967	1360	1360	1360	1360	0
601	20231215	094500	15811967	1360	1360	1360	1360	547
602	20231215	094400	15068047	1360	1360	1360	1360	0
603	20231215	094300	15068047	1360	1360	1360	1360	0
604	20231215	094200	15068047	1360	1360	1360	1360	1
605	20231215	094100	15066687	1350	1354	1354	1350	4503
606	20231215	094000	8987179	1360	1360	1360	1360	0
607	20231215	093900	8987179	1360	1360	1360	1360	7
608	20231215	093800	8977659	1360	1360	1360	1360	2
609	20231215	093700	8974939	1350	1350	1350	1350	0
610	20231215	093600	8974939	1350	1350	1350	1350	0
611	20231215	093500	8974939	1350	1360	1360	1350	2007
612	20231215	093400	6263004	1360	1360	1360	1360	6
613	20231215	093300	6254844	1360	1360	1360	1360	444
614	20231215	093200	5651004	1368	1368	1368	1368	0
615	20231215	093100	5651004	1368	1362	1368	1360	3001
616	20231215	093000	1569366	1370	1370	1370	1370	1
617	20231215	092900	1567996	1362	1362	1362	1362	5
618	20231215	092800	1561186	1370	1370	1370	1370	1
619	20231215	092700	1559816	1362	1362	1362	1362	0
620	20231215	092600	1559816	1362	1362	1362	1362	0
621	20231215	092500	1559816	1362	1362	1362	1362	1
622	20231215	092400	1558454	1370	1370	1370	1370	0
623	20231215	092300	1558454	1370	1370	1370	1370	0
624	20231215	092200	1558454	1370	1370	1370	1370	0
625	20231215	092100	1558454	1370	1370	1370	1370	1
626	20231215	092000	1557084	1371	1371	1371	1371	0
627	20231215	091900	1557084	1371	1371	1371	1371	0
628	20231215	091800	1557084	1371	1372	1372	1371	60
629	20231215	091700	1474814	1372	1372	1372	1372	0
630	20231215	091600	1474814	1372	1372	1372	1372	2
631	20231215	091500	1472070	1360	1360	1360	1360	0
632	20231215	091400	1472070	1360	1360	1360	1360	200
633	20231215	091300	1200070	1372	1372	1372	1372	0
634	20231215	091200	1200070	1372	1372	1372	1372	5
635	20231215	091100	1193210	1360	1360	1360	1360	0
636	20231215	091000	1193210	1360	1360	1360	1360	0
637	20231215	090900	1193210	1360	1360	1360	1360	0
638	20231215	090800	1193210	1360	1360	1360	1360	100
639	20231215	090700	1057210	1373	1373	1373	1373	0
640	20231215	090600	1057210	1373	1373	1373	1373	0
641	20231215	090500	1057210	1373	1373	1373	1373	0
642	20231215	090400	1057210	1373	1373	1373	1373	0
643	20231215	090300	1057210	1373	1373	1373	1373	0
644	20231215	090200	1057210	1373	1373	1373	1373	0
645	20231215	090100	1057210	1373	1373	1373	1373	0
646	20231215	090000	1057210	1373	1373	1373	1373	770