KissMeData/079650/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194900	19337351	1617	1617	1617	1617	123
3	20231220	194800	19337351	1617	1617	1617	1617	0
4	20231220	194700	19337351	1617	1617	1617	1617	0
5	20231220	194600	19337351	1617	1617	1617	1617	0
6	20231220	194500	19337351	1617	1617	1617	1617	0
7	20231220	194400	19337351	1617	1617	1617	1617	0
8	20231220	194300	19337351	1617	1617	1617	1617	0
9	20231220	194200	19337351	1617	1617	1617	1617	0
10	20231220	194100	19337351	1617	1617	1617	1617	0
11	20231220	194000	19337351	1617	1617	1617	1617	0
12	20231220	193900	19337351	1617	1617	1617	1617	0
13	20231220	193800	19337351	1617	1617	1617	1617	0
14	20231220	193700	19337351	1617	1617	1617	1617	0
15	20231220	193600	19337351	1617	1617	1617	1617	0
16	20231220	193500	19337351	1617	1617	1617	1617	0
17	20231220	193400	19337351	1617	1617	1617	1617	0
18	20231220	193300	19337351	1617	1617	1617	1617	0
19	20231220	193200	19337351	1617	1617	1617	1617	0
20	20231220	193100	19337351	1617	1617	1617	1617	0
21	20231220	193000	19337351	1617	1617	1617	1617	0
22	20231220	192900	19337351	1617	1617	1617	1617	0
23	20231220	192800	19337351	1617	1617	1617	1617	0
24	20231220	192700	19337351	1617	1617	1617	1617	0
25	20231220	192600	19337351	1617	1617	1617	1617	0
26	20231220	192500	19337351	1617	1617	1617	1617	0
27	20231220	192400	19337351	1617	1617	1617	1617	0
28	20231220	192300	19337351	1617	1617	1617	1617	0
29	20231220	192200	19337351	1617	1617	1617	1617	0
30	20231220	192100	19337351	1617	1617	1617	1617	0
31	20231220	192000	19337351	1617	1617	1617	1617	0
32	20231220	191900	19337351	1617	1617	1617	1617	123
33	20231220	191800	19337351	1617	1617	1617	1617	0
34	20231220	191700	19337351	1617	1617	1617	1617	0
35	20231220	191600	19337351	1617	1617	1617	1617	0
36	20231220	191500	19337351	1617	1617	1617	1617	0
37	20231220	191400	19337351	1617	1617	1617	1617	0
38	20231220	191300	19337351	1617	1617	1617	1617	0
39	20231220	191200	19337351	1617	1617	1617	1617	0
40	20231220	191100	19337351	1617	1617	1617	1617	0
41	20231220	191000	19337351	1617	1617	1617	1617	0
42	20231220	190900	19337351	1617	1617	1617	1617	0
43	20231220	190800	19337351	1617	1617	1617	1617	0
44	20231220	190700	19337351	1617	1617	1617	1617	0
45	20231220	190600	19337351	1617	1617	1617	1617	0
46	20231220	190500	19337351	1617	1617	1617	1617	0
47	20231220	190400	19337351	1617	1617	1617	1617	0
48	20231220	190300	19337351	1617	1617	1617	1617	0
49	20231220	190200	19337351	1617	1617	1617	1617	0
50	20231220	190100	19337351	1617	1617	1617	1617	0
51	20231220	190000	19337351	1617	1617	1617	1617	0
52	20231220	185900	19337351	1617	1617	1617	1617	0
53	20231220	185800	19337351	1617	1617	1617	1617	0
54	20231220	185700	19337351	1617	1617	1617	1617	0
55	20231220	185600	19337351	1617	1617	1617	1617	0
56	20231220	185500	19337351	1617	1617	1617	1617	0
57	20231220	185400	19337351	1617	1617	1617	1617	0
58	20231220	185300	19337351	1617	1617	1617	1617	0
59	20231220	185200	19337351	1617	1617	1617	1617	0
60	20231220	185100	19337351	1617	1617	1617	1617	0
61	20231220	185000	19337351	1617	1617	1617	1617	0
62	20231220	184900	19337351	1617	1617	1617	1617	123
63	20231220	184800	19337351	1617	1617	1617	1617	0
64	20231220	184700	19337351	1617	1617	1617	1617	0
65	20231220	184600	19337351	1617	1617	1617	1617	0
66	20231220	184500	19337351	1617	1617	1617	1617	0
67	20231220	184400	19337351	1617	1617	1617	1617	0
68	20231220	184300	19337351	1617	1617	1617	1617	0
69	20231220	184200	19337351	1617	1617	1617	1617	0
70	20231220	184100	19337351	1617	1617	1617	1617	0
71	20231220	184000	19337351	1617	1617	1617	1617	0
72	20231220	183900	19337351	1617	1617	1617	1617	0
73	20231220	183800	19337351	1617	1617	1617	1617	0
74	20231220	183700	19337351	1617	1617	1617	1617	0
75	20231220	183600	19337351	1617	1617	1617	1617	0
76	20231220	183500	19337351	1617	1617	1617	1617	0
77	20231220	183400	19337351	1617	1617	1617	1617	0
78	20231220	183300	19337351	1617	1617	1617	1617	0
79	20231220	183200	19337351	1617	1617	1617	1617	0
80	20231220	183100	19337351	1617	1617	1617	1617	0
81	20231220	183000	19337351	1617	1617	1617	1617	0
82	20231220	182900	19337351	1617	1617	1617	1617	0
83	20231220	182800	19337351	1617	1617	1617	1617	0
84	20231220	182700	19337351	1617	1617	1617	1617	0
85	20231220	182600	19337351	1617	1617	1617	1617	0
86	20231220	182500	19337351	1617	1617	1617	1617	0
87	20231220	182400	19337351	1617	1617	1617	1617	0
88	20231220	182300	19337351	1617	1617	1617	1617	0
89	20231220	182200	19337351	1617	1617	1617	1617	0
90	20231220	182100	19337351	1617	1617	1617	1617	0
91	20231220	182000	19337351	1617	1617	1617	1617	0
92	20231220	181900	19337351	1617	1617	1617	1617	123
93	20231220	181800	19337351	1617	1617	1617	1617	0
94	20231220	181700	19337351	1617	1617	1617	1617	0
95	20231220	181600	19337351	1617	1617	1617	1617	0
96	20231220	181500	19337351	1617	1617	1617	1617	0
97	20231220	181400	19337351	1617	1617	1617	1617	0
98	20231220	181300	19337351	1617	1617	1617	1617	0
99	20231220	181200	19337351	1617	1617	1617	1617	0
100	20231220	181100	19337351	1617	1617	1617	1617	0
101	20231220	181000	19337351	1617	1617	1617	1617	0
102	20231220	180900	19337351	1617	1617	1617	1617	0
103	20231220	180800	19337351	1617	1617	1617	1617	0
104	20231220	180700	19337351	1617	1617	1617	1617	0
105	20231220	180600	19337351	1617	1617	1617	1617	0
106	20231220	180500	19337351	1617	1617	1617	1617	0
107	20231220	180400	19337351	1617	1617	1617	1617	0
108	20231220	180300	19337351	1617	1617	1617	1617	0
109	20231220	180200	19337351	1617	1617	1617	1617	0
110	20231220	180100	19337351	1617	1617	1617	1617	0
111	20231220	180000	19337351	1617	1617	1617	1617	0
112	20231220	175900	19337351	1617	1617	1617	1617	0
113	20231220	175800	19337351	1617	1617	1617	1617	0
114	20231220	175700	19337351	1617	1617	1617	1617	0
115	20231220	175600	19337351	1617	1617	1617	1617	0
116	20231220	175500	19337351	1617	1617	1617	1617	0
117	20231220	175400	19337351	1617	1617	1617	1617	0
118	20231220	175300	19337351	1617	1617	1617	1617	0
119	20231220	175200	19337351	1617	1617	1617	1617	0
120	20231220	175100	19337351	1617	1617	1617	1617	0
121	20231220	175000	19337351	1617	1617	1617	1617	0
122	20231220	174900	19337351	1617	1617	1617	1617	123
123	20231220	174800	19337351	1617	1617	1617	1617	0
124	20231220	174700	19337351	1617	1617	1617	1617	0
125	20231220	174600	19337351	1617	1617	1617	1617	0
126	20231220	174500	19337351	1617	1617	1617	1617	0
127	20231220	174400	19337351	1617	1617	1617	1617	0
128	20231220	174300	19337351	1617	1617	1617	1617	0
129	20231220	174200	19337351	1617	1617	1617	1617	0
130	20231220	174100	19337351	1617	1617	1617	1617	0
131	20231220	174000	19337351	1617	1617	1617	1617	0
132	20231220	173900	19337351	1617	1617	1617	1617	0
133	20231220	173800	19337351	1617	1617	1617	1617	0
134	20231220	173700	19337351	1617	1617	1617	1617	0
135	20231220	173600	19337351	1617	1617	1617	1617	0
136	20231220	173500	19337351	1617	1617	1617	1617	0
137	20231220	173400	19337351	1617	1617	1617	1617	0
138	20231220	173300	19337351	1617	1617	1617	1617	0
139	20231220	173200	19337351	1617	1617	1617	1617	0
140	20231220	173100	19337351	1617	1617	1617	1617	0
141	20231220	173000	19337351	1617	1617	1617	1617	0
142	20231220	172900	19337351	1617	1617	1617	1617	0
143	20231220	172800	19337351	1617	1617	1617	1617	0
144	20231220	172700	19337351	1617	1617	1617	1617	0
145	20231220	172600	19337351	1617	1617	1617	1617	0
146	20231220	172500	19337351	1617	1617	1617	1617	0
147	20231220	172400	19337351	1617	1617	1617	1617	0
148	20231220	172300	19337351	1617	1617	1617	1617	0
149	20231220	172200	19337351	1617	1617	1617	1617	0
150	20231220	172100	19337351	1617	1617	1617	1617	0
151	20231220	172000	19337351	1617	1617	1617	1617	0
152	20231220	171900	19337351	1617	1617	1617	1617	123
153	20231220	171800	19337351	1617	1617	1617	1617	0
154	20231220	171700	19337351	1617	1617	1617	1617	0
155	20231220	171600	19337351	1617	1617	1617	1617	0
156	20231220	171500	19337351	1617	1617	1617	1617	0
157	20231220	171400	19337351	1617	1617	1617	1617	0
158	20231220	171300	19337351	1617	1617	1617	1617	0
159	20231220	171200	19337351	1617	1617	1617	1617	0
160	20231220	171100	19337351	1617	1617	1617	1617	0
161	20231220	171000	19337351	1617	1617	1617	1617	0
162	20231220	170900	19337351	1617	1617	1617	1617	0
163	20231220	170800	19337351	1617	1617	1617	1617	0
164	20231220	170700	19337351	1617	1617	1617	1617	0
165	20231220	170600	19337351	1617	1617	1617	1617	0
166	20231220	170500	19337351	1617	1617	1617	1617	0
167	20231220	170400	19337351	1617	1617	1617	1617	0
168	20231220	170300	19337351	1617	1617	1617	1617	0
169	20231220	170200	19337351	1617	1617	1617	1617	0
170	20231220	170100	19337351	1617	1617	1617	1617	0
171	20231220	170000	19337351	1617	1617	1617	1617	0
172	20231220	165900	19337351	1617	1617	1617	1617	0
173	20231220	165800	19337351	1617	1617	1617	1617	0
174	20231220	165700	19337351	1617	1617	1617	1617	0
175	20231220	165600	19337351	1617	1617	1617	1617	0
176	20231220	165500	19337351	1617	1617	1617	1617	0
177	20231220	165400	19337351	1617	1617	1617	1617	0
178	20231220	165300	19337351	1617	1617	1617	1617	0
179	20231220	165200	19337351	1617	1617	1617	1617	0
180	20231220	165100	19337351	1617	1617	1617	1617	0
181	20231220	165000	19337351	1617	1617	1617	1617	0
182	20231220	164900	19337351	1617	1617	1617	1617	123
183	20231220	164800	19337351	1617	1617	1617	1617	0
184	20231220	164700	19337351	1617	1617	1617	1617	0
185	20231220	164600	19337351	1617	1617	1617	1617	0
186	20231220	164500	19337351	1617	1617	1617	1617	0
187	20231220	164400	19337351	1617	1617	1617	1617	0
188	20231220	164300	19337351	1617	1617	1617	1617	0
189	20231220	164200	19337351	1617	1617	1617	1617	0
190	20231220	164100	19337351	1617	1617	1617	1617	0
191	20231220	164000	19337351	1617	1617	1617	1617	0
192	20231220	163900	19337351	1617	1617	1617	1617	0
193	20231220	163800	19337351	1617	1617	1617	1617	0
194	20231220	163700	19337351	1617	1617	1617	1617	0
195	20231220	163600	19337351	1617	1617	1617	1617	0
196	20231220	163500	19337351	1617	1617	1617	1617	0
197	20231220	163400	19337351	1617	1617	1617	1617	0
198	20231220	163300	19337351	1617	1617	1617	1617	0
199	20231220	163200	19337351	1617	1617	1617	1617	0
200	20231220	163100	19337351	1617	1617	1617	1617	0
201	20231220	163000	19337351	1617	1617	1617	1617	0
202	20231220	162900	19337351	1617	1617	1617	1617	0
203	20231220	162800	19337351	1617	1617	1617	1617	0
204	20231220	162700	19337351	1617	1617	1617	1617	0
205	20231220	162600	19337351	1617	1617	1617	1617	0
206	20231220	162500	19337351	1617	1617	1617	1617	0
207	20231220	162400	19337351	1617	1617	1617	1617	0
208	20231220	162300	19337351	1617	1617	1617	1617	0
209	20231220	162200	19337351	1617	1617	1617	1617	0
210	20231220	162100	19337351	1617	1617	1617	1617	0
211	20231220	162000	19337351	1617	1617	1617	1617	0
212	20231220	161900	19337351	1617	1617	1617	1617	123
213	20231220	161800	19337351	1617	1617	1617	1617	0
214	20231220	161700	19337351	1617	1617	1617	1617	0
215	20231220	161600	19337351	1617	1617	1617	1617	0
216	20231220	161500	19337351	1617	1617	1617	1617	0
217	20231220	161400	19337351	1617	1617	1617	1617	0
218	20231220	161300	19337351	1617	1617	1617	1617	0
219	20231220	161200	19337351	1617	1617	1617	1617	0
220	20231220	161100	19337351	1617	1617	1617	1617	0
221	20231220	161000	19337351	1617	1617	1617	1617	0
222	20231220	160900	19337351	1617	1617	1617	1617	0
223	20231220	160800	19337351	1617	1617	1617	1617	0
224	20231220	160700	19337351	1617	1617	1617	1617	0
225	20231220	160600	19337351	1617	1617	1617	1617	0
226	20231220	160500	19337351	1617	1617	1617	1617	0
227	20231220	160400	19337351	1617	1617	1617	1617	0
228	20231220	160300	19337351	1617	1617	1617	1617	0
229	20231220	160200	19337351	1617	1617	1617	1617	0
230	20231220	160100	19337351	1617	1617	1617	1617	0
231	20231220	160000	19337351	1617	1617	1617	1617	0
232	20231220	155900	19337351	1617	1617	1617	1617	0
233	20231220	155800	19337351	1617	1617	1617	1617	0
234	20231220	155700	19337351	1617	1617	1617	1617	0
235	20231220	155600	19337351	1617	1617	1617	1617	0
236	20231220	155500	19337351	1617	1617	1617	1617	0
237	20231220	155400	19337351	1617	1617	1617	1617	0
238	20231220	155300	19337351	1617	1617	1617	1617	0
239	20231220	155200	19337351	1617	1617	1617	1617	0
240	20231220	155100	19337351	1617	1617	1617	1617	0
241	20231220	155000	19337351	1617	1617	1617	1617	0
242	20231220	154900	19337351	1617	1617	1617	1617	123
243	20231220	154800	19337351	1617	1617	1617	1617	0
244	20231220	154700	19337351	1617	1617	1617	1617	0
245	20231220	154600	19337351	1617	1617	1617	1617	0
246	20231220	154500	19337351	1617	1617	1617	1617	0
247	20231220	154400	19337351	1617	1617	1617	1617	0
248	20231220	154300	19337351	1617	1617	1617	1617	0
249	20231220	154200	19337351	1617	1617	1617	1617	0
250	20231220	154100	19337351	1617	1617	1617	1617	0
251	20231220	154000	19337351	1617	1617	1617	1617	0
252	20231220	153900	19337351	1617	1617	1617	1617	0
253	20231220	153800	19337351	1617	1617	1617	1617	0
254	20231220	153700	19337351	1617	1617	1617	1617	0
255	20231220	153600	19337351	1617	1617	1617	1617	0
256	20231220	153500	19337351	1617	1617	1617	1617	0
257	20231220	153400	19337351	1617	1617	1617	1617	0
258	20231220	153300	19337351	1617	1617	1617	1617	0
259	20231220	153200	19337351	1617	1617	1617	1617	0
260	20231220	153100	19337351	1617	1617	1617	1617	0
261	20231220	153000	19337351	1617	1617	1617	1617	123
262	20231220	152900	19138460	1615	1615	1615	1615	0
263	20231220	152800	19138460	1615	1615	1615	1615	0
264	20231220	152700	19138460	1615	1615	1615	1615	0
265	20231220	152600	19138460	1615	1615	1615	1615	0
266	20231220	152500	19138460	1615	1615	1615	1615	0
267	20231220	152400	19138460	1615	1615	1615	1615	0
268	20231220	152300	19138460	1615	1615	1615	1615	0
269	20231220	152200	19138460	1615	1615	1615	1615	0
270	20231220	152100	19138460	1615	1615	1615	1615	0
271	20231220	152000	19138460	1615	1615	1615	1615	0
272	20231220	151900	19138460	1615	1615	1615	1615	0
273	20231220	151800	19138460	1615	1615	1615	1615	0
274	20231220	151700	19138460	1615	1615	1615	1615	0
275	20231220	151600	19138460	1615	1615	1615	1615	0
276	20231220	151500	19138460	1615	1615	1615	1615	56
277	20231220	151400	19048020	1615	1615	1615	1615	0
278	20231220	151300	19048020	1615	1615	1615	1615	0
279	20231220	151200	19048020	1615	1615	1615	1615	0
280	20231220	151100	19048020	1615	1615	1615	1615	0
281	20231220	151000	19048020	1615	1615	1615	1615	0
282	20231220	150900	19048020	1615	1615	1615	1615	3
283	20231220	150800	19043175	1615	1615	1615	1615	0
284	20231220	150700	19043175	1615	1615	1615	1615	3
285	20231220	150600	19038330	1615	1615	1615	1615	0
286	20231220	150500	19038330	1615	1608	1615	1608	8
287	20231220	150400	19025445	1615	1615	1615	1615	93
288	20231220	150300	18875250	1615	1615	1615	1615	3
289	20231220	150200	18870405	1615	1615	1615	1615	10
290	20231220	150100	18854255	1616	1615	1616	1615	78
291	20231220	150000	18728282	1615	1615	1615	1615	0
292	20231220	145900	18728282	1615	1615	1615	1615	3
293	20231220	145800	18723437	1615	1615	1615	1615	0
294	20231220	145700	18723437	1615	1615	1615	1615	3
295	20231220	145600	18718592	1615	1615	1615	1615	0
296	20231220	145500	18718592	1615	1615	1615	1615	3
297	20231220	145400	18713747	1615	1615	1615	1615	0
298	20231220	145300	18713747	1615	1610	1615	1610	3
299	20231220	145200	18708907	1615	1615	1615	1615	0
300	20231220	145100	18708907	1615	1610	1615	1610	3
301	20231220	145000	18704067	1615	1615	1615	1615	0
302	20231220	144900	18704067	1615	1610	1615	1610	4
303	20231220	144800	18697612	1615	1615	1615	1615	0
304	20231220	144700	18697612	1615	1610	1615	1610	4
305	20231220	144600	18691157	1615	1615	1615	1615	0
306	20231220	144500	18691157	1615	1610	1615	1610	4
307	20231220	144400	18684707	1615	1615	1615	1615	0
308	20231220	144300	18684707	1615	1610	1615	1610	4
309	20231220	144200	18678254	1614	1614	1614	1614	0
310	20231220	144100	18678254	1614	1610	1614	1610	4
311	20231220	144000	18671802	1613	1613	1613	1613	0
312	20231220	143900	18671802	1613	1610	1613	1610	4
313	20231220	143800	18665353	1613	1613	1613	1613	0
314	20231220	143700	18665353	1613	1612	1613	1612	4
315	20231220	143600	18658902	1613	1613	1613	1613	0
316	20231220	143500	18658902	1613	1613	1613	1613	4
317	20231220	143400	18652450	1613	1613	1613	1613	0
318	20231220	143300	18652450	1613	1613	1613	1613	4
319	20231220	143200	18645998	1613	1613	1613	1613	0
320	20231220	143100	18645998	1613	1613	1613	1613	4
321	20231220	143000	18639546	1612	1612	1612	1612	0
322	20231220	142900	18639546	1612	1612	1612	1612	1
323	20231220	142800	18637934	1612	1612	1612	1612	0
324	20231220	142700	18637934	1612	1612	1612	1612	0
325	20231220	142600	18637934	1612	1612	1612	1612	1
326	20231220	142500	18636322	1613	1613	1613	1613	0
327	20231220	142400	18636322	1613	1613	1613	1613	0
328	20231220	142300	18636322	1613	1613	1613	1613	3
329	20231220	142200	18631483	1613	1613	1613	1613	1
330	20231220	142100	18629870	1614	1614	1614	1614	4
331	20231220	142000	18623414	1615	1615	1615	1615	4
332	20231220	141900	18616954	1615	1615	1615	1615	0
333	20231220	141800	18616954	1615	1614	1615	1614	2
334	20231220	141700	18613725	1610	1610	1610	1610	0
335	20231220	141600	18613725	1610	1610	1610	1610	0
336	20231220	141500	18613725	1610	1610	1610	1610	0
337	20231220	141400	18613725	1610	1610	1610	1610	1
338	20231220	141300	18612115	1608	1608	1608	1608	0
339	20231220	141200	18612115	1608	1608	1608	1608	0
340	20231220	141100	18612115	1608	1608	1608	1608	2
341	20231220	141000	18608899	1608	1608	1615	1608	5
342	20231220	140900	18600845	1619	1619	1619	1619	0
343	20231220	140800	18600845	1619	1619	1619	1619	0
344	20231220	140700	18600845	1619	1619	1619	1619	0
345	20231220	140600	18600845	1619	1619	1619	1619	0
346	20231220	140500	18600845	1619	1607	1619	1606	1309
347	20231220	140400	16497270	1620	1620	1620	1620	0
348	20231220	140300	16497270	1620	1620	1620	1620	0
349	20231220	140200	16497270	1620	1620	1620	1620	0
350	20231220	140100	16497270	1620	1603	1625	1603	2835
351	20231220	140000	11926655	1603	1605	1605	1603	51
352	20231220	135900	11844840	1606	1606	1606	1606	0
353	20231220	135800	11844840	1606	1606	1606	1606	0
354	20231220	135700	11844840	1606	1606	1606	1606	0
355	20231220	135600	11844840	1606	1606	1606	1606	0
356	20231220	135500	11844840	1606	1606	1606	1606	0
357	20231220	135400	11844840	1606	1606	1606	1606	0
358	20231220	135300	11844840	1606	1606	1606	1606	0
359	20231220	135200	11844840	1606	1606	1606	1606	1
360	20231220	135100	11843234	1605	1605	1605	1605	0
361	20231220	135000	11843234	1605	1609	1609	1605	179
362	20231220	134900	11555903	1611	1611	1611	1611	0
363	20231220	134800	11555903	1611	1611	1611	1611	1
364	20231220	134700	11554292	1609	1609	1609	1609	0
365	20231220	134600	11554292	1609	1609	1609	1609	0
366	20231220	134500	11554292	1609	1609	1609	1609	0
367	20231220	134400	11554292	1609	1609	1609	1609	0
368	20231220	134300	11554292	1609	1609	1609	1609	8
369	20231220	134200	11541420	1607	1607	1607	1607	30
370	20231220	134100	11493210	1609	1609	1609	1609	1
371	20231220	134000	11491601	1609	1609	1609	1609	0
372	20231220	133900	11491601	1609	1611	1611	1607	651
373	20231220	133800	10445434	1613	1613	1613	1613	0
374	20231220	133700	10445434	1613	1618	1618	1613	1300
375	20231220	133600	8348414	1620	1620	1620	1620	0
376	20231220	133500	8348414	1620	1620	1620	1620	8
377	20231220	133400	8335454	1613	1613	1613	1613	1
378	20231220	133300	8333841	1613	1613	1613	1613	0
379	20231220	133200	8333841	1613	1613	1613	1613	0
380	20231220	133100	8333841	1613	1613	1613	1613	0
381	20231220	133000	8333841	1613	1613	1613	1613	0
382	20231220	132900	8333841	1613	1613	1613	1613	4
383	20231220	132800	8327389	1613	1613	1613	1613	0
384	20231220	132700	8327389	1613	1613	1613	1613	8
385	20231220	132600	8314485	1610	1610	1610	1610	0
386	20231220	132500	8314485	1610	1610	1610	1610	0
387	20231220	132400	8314485	1610	1610	1610	1610	0
388	20231220	132300	8314485	1610	1610	1610	1610	2
389	20231220	132200	8311265	1610	1610	1610	1610	2
390	20231220	132100	8308045	1620	1620	1620	1620	0
391	20231220	132000	8308045	1620	1620	1620	1620	0
392	20231220	131900	8308045	1620	1609	1620	1609	1226
393	20231220	131800	6334842	1609	1609	1609	1609	0
394	20231220	131700	6334842	1609	1609	1609	1609	0
395	20231220	131600	6334842	1609	1609	1609	1609	0
396	20231220	131500	6334842	1609	1609	1609	1609	0
397	20231220	131400	6334842	1609	1609	1609	1609	0
398	20231220	131300	6334842	1609	1609	1609	1609	0
399	20231220	131200	6334842	1609	1609	1609	1609	0
400	20231220	131100	6334842	1609	1609	1609	1609	8
401	20231220	131000	6321970	1609	1609	1609	1609	0
402	20231220	130900	6321970	1609	1609	1609	1609	0
403	20231220	130800	6321970	1609	1609	1609	1609	0
404	20231220	130700	6321970	1609	1609	1609	1609	0
405	20231220	130600	6321970	1609	1609	1609	1609	0
406	20231220	130500	6321970	1609	1609	1609	1609	0
407	20231220	130400	6321970	1609	1609	1609	1609	0
408	20231220	130300	6321970	1609	1609	1609	1609	8
409	20231220	130200	6309098	1608	1608	1608	1608	0
410	20231220	130100	6309098	1608	1608	1608	1608	0
411	20231220	130000	6309098	1608	1608	1608	1608	3
412	20231220	125900	6304274	1609	1609	1609	1609	0
413	20231220	125800	6304274	1609	1609	1609	1609	0
414	20231220	125700	6304274	1609	1609	1609	1609	0
415	20231220	125600	6304274	1609	1609	1609	1609	0
416	20231220	125500	6304274	1609	1608	1609	1608	8
417	20231220	125400	6291403	1607	1607	1607	1607	0
418	20231220	125300	6291403	1607	1607	1607	1607	0
419	20231220	125200	6291403	1607	1607	1607	1607	0
420	20231220	125100	6291403	1607	1607	1607	1607	1
421	20231220	125000	6289796	1605	1605	1605	1605	0
422	20231220	124900	6289796	1605	1605	1605	1605	0
423	20231220	124800	6289796	1605	1605	1605	1605	1
424	20231220	124700	6288191	1605	1604	1605	1604	128
425	20231220	124600	6082771	1604	1604	1604	1604	0
426	20231220	124500	6082771	1604	1604	1604	1604	0
427	20231220	124400	6082771	1604	1604	1604	1604	0
428	20231220	124300	6082771	1604	1604	1604	1604	0
429	20231220	124200	6082771	1604	1604	1604	1604	0
430	20231220	124100	6082771	1604	1604	1604	1604	0
431	20231220	124000	6082771	1604	1604	1604	1604	0
432	20231220	123900	6082771	1604	1604	1604	1604	9
433	20231220	123800	6068335	1602	1602	1602	1602	0
434	20231220	123700	6068335	1602	1602	1602	1602	1
435	20231220	123600	6066733	1604	1604	1604	1604	0
436	20231220	123500	6066733	1604	1604	1604	1604	0
437	20231220	123400	6066733	1604	1604	1604	1604	0
438	20231220	123300	6066733	1604	1604	1604	1604	0
439	20231220	123200	6066733	1604	1604	1604	1604	0
440	20231220	123100	6066733	1604	1602	1604	1602	9
441	20231220	123000	6052299	1604	1604	1604	1604	0
442	20231220	122900	6052299	1604	1604	1604	1604	0
443	20231220	122800	6052299	1604	1604	1604	1604	0
444	20231220	122700	6052299	1604	1604	1604	1604	0
445	20231220	122600	6052299	1604	1604	1604	1604	0
446	20231220	122500	6052299	1604	1604	1604	1604	0
447	20231220	122400	6052299	1604	1604	1604	1604	0
448	20231220	122300	6052299	1604	1602	1604	1602	9
449	20231220	122200	6037865	1602	1602	1602	1602	0
450	20231220	122100	6037865	1602	1602	1602	1602	3
451	20231220	122000	6033059	1602	1602	1602	1602	2
452	20231220	121900	6029855	1600	1600	1600	1600	0
453	20231220	121800	6029855	1600	1600	1600	1600	0
454	20231220	121700	6029855	1600	1600	1600	1600	0
455	20231220	121600	6029855	1600	1600	1600	1600	0
456	20231220	121500	6029855	1600	1600	1600	1600	0
457	20231220	121400	6029855	1600	1600	1600	1600	0
458	20231220	121300	6029855	1600	1600	1600	1600	0
459	20231220	121200	6029855	1600	1600	1600	1600	0
460	20231220	121100	6029855	1600	1600	1600	1600	0
461	20231220	121000	6029855	1600	1600	1600	1600	0
462	20231220	120900	6029855	1600	1600	1600	1600	0
463	20231220	120800	6029855	1600	1600	1600	1600	22
464	20231220	120700	5994655	1600	1600	1600	1600	0
465	20231220	120600	5994655	1600	1600	1600	1600	0
466	20231220	120500	5994655	1600	1600	1600	1600	0
467	20231220	120400	5994655	1600	1600	1600	1600	0
468	20231220	120300	5994655	1600	1600	1600	1600	0
469	20231220	120200	5994655	1600	1600	1600	1600	0
470	20231220	120100	5994655	1600	1600	1600	1600	0
471	20231220	120000	5994655	1600	1600	1600	1600	0
472	20231220	115900	5994655	1600	1600	1600	1600	0
473	20231220	115800	5994655	1600	1600	1600	1600	8
474	20231220	115700	5981855	1600	1600	1600	1600	0
475	20231220	115600	5981855	1600	1600	1600	1600	0
476	20231220	115500	5981855	1600	1600	1600	1600	0
477	20231220	115400	5981855	1600	1600	1600	1600	0
478	20231220	115300	5981855	1600	1600	1600	1600	0
479	20231220	115200	5981855	1600	1600	1600	1600	0
480	20231220	115100	5981855	1600	1600	1600	1600	0
481	20231220	115000	5981855	1600	1600	1600	1600	0
482	20231220	114900	5981855	1600	1600	1600	1600	0
483	20231220	114800	5981855	1600	1600	1600	1600	0
484	20231220	114700	5981855	1600	1600	1600	1600	0
485	20231220	114600	5981855	1600	1600	1600	1600	0
486	20231220	114500	5981855	1600	1600	1600	1600	0
487	20231220	114400	5981855	1600	1600	1600	1600	0
488	20231220	114300	5981855	1600	1600	1600	1600	0
489	20231220	114200	5981855	1600	1600	1600	1600	0
490	20231220	114100	5981855	1600	1600	1600	1600	0
491	20231220	114000	5981855	1600	1600	1600	1600	0
492	20231220	113900	5981855	1600	1600	1600	1600	0
493	20231220	113800	5981855	1600	1600	1600	1600	0
494	20231220	113700	5981855	1600	1600	1600	1600	0
495	20231220	113600	5981855	1600	1600	1600	1600	0
496	20231220	113500	5981855	1600	1600	1600	1600	0
497	20231220	113400	5981855	1600	1600	1600	1600	0
498	20231220	113300	5981855	1600	1600	1600	1600	0
499	20231220	113200	5981855	1600	1600	1600	1600	0
500	20231220	113100	5981855	1600	1600	1600	1600	0
501	20231220	113000	5981855	1600	1600	1600	1600	0
502	20231220	112900	5981855	1600	1600	1600	1600	0
503	20231220	112800	5981855	1600	1600	1600	1600	0
504	20231220	112700	5981855	1600	1600	1600	1600	0
505	20231220	112600	5981855	1600	1600	1600	1600	0
506	20231220	112500	5981855	1600	1600	1600	1600	1
507	20231220	112400	5980255	1600	1600	1600	1600	0
508	20231220	112300	5980255	1600	1600	1600	1600	1
509	20231220	112200	5978655	1600	1600	1600	1600	0
510	20231220	112100	5978655	1600	1600	1600	1600	0
511	20231220	112000	5978655	1600	1600	1600	1600	1
512	20231220	111900	5977055	1600	1600	1600	1600	0
513	20231220	111800	5977055	1600	1600	1600	1600	0
514	20231220	111700	5977055	1600	1600	1600	1600	1
515	20231220	111600	5975455	1600	1600	1600	1600	0
516	20231220	111500	5975455	1600	1600	1600	1600	0
517	20231220	111400	5975455	1600	1600	1600	1600	0
518	20231220	111300	5975455	1600	1600	1600	1600	0
519	20231220	111200	5975455	1600	1598	1600	1598	2
520	20231220	111100	5972257	1595	1595	1605	1595	7
521	20231220	111000	5961042	1603	1603	1603	1603	0
522	20231220	110900	5961042	1603	1603	1603	1603	0
523	20231220	110800	5961042	1603	1603	1603	1603	0
524	20231220	110700	5961042	1603	1603	1603	1603	0
525	20231220	110600	5961042	1603	1603	1603	1603	0
526	20231220	110500	5961042	1603	1603	1603	1603	0
527	20231220	110400	5961042	1603	1596	1603	1596	30
528	20231220	110300	5912959	1593	1594	1594	1593	53
529	20231220	110200	5828529	1595	1600	1600	1595	53
530	20231220	110100	5743962	1602	1602	1602	1602	0
531	20231220	110000	5743962	1602	1602	1602	1602	160
532	20231220	105900	5487642	1603	1603	1603	1603	0
533	20231220	105800	5487642	1603	1603	1603	1603	30
534	20231220	105700	5439552	1602	1602	1602	1602	0
535	20231220	105600	5439552	1602	1602	1602	1602	0
536	20231220	105500	5439552	1602	1602	1602	1602	0
537	20231220	105400	5439552	1602	1602	1602	1602	0
538	20231220	105300	5439552	1602	1602	1602	1602	0
539	20231220	105200	5439552	1602	1602	1602	1602	0
540	20231220	105100	5439552	1602	1602	1602	1602	0
541	20231220	105000	5439552	1602	1602	1602	1602	0
542	20231220	104900	5439552	1602	1602	1602	1602	0
543	20231220	104800	5439552	1602	1602	1602	1602	0
544	20231220	104700	5439552	1602	1602	1602	1602	0
545	20231220	104600	5439552	1602	1602	1602	1602	0
546	20231220	104500	5439552	1602	1602	1602	1602	0
547	20231220	104400	5439552	1602	1602	1602	1602	0
548	20231220	104300	5439552	1602	1602	1602	1602	0
549	20231220	104200	5439552	1602	1602	1602	1602	0
550	20231220	104100	5439552	1602	1602	1602	1602	0
551	20231220	104000	5439552	1602	1602	1602	1602	0
552	20231220	103900	5439552	1602	1602	1602	1602	0
553	20231220	103800	5439552	1602	1602	1602	1602	0
554	20231220	103700	5439552	1602	1602	1602	1602	0
555	20231220	103600	5439552	1602	1602	1602	1602	0
556	20231220	103500	5439552	1602	1602	1602	1602	0
557	20231220	103400	5439552	1602	1602	1602	1602	0
558	20231220	103300	5439552	1602	1602	1602	1602	0
559	20231220	103200	5439552	1602	1602	1602	1602	0
560	20231220	103100	5439552	1602	1602	1602	1602	0
561	20231220	103000	5439552	1602	1602	1602	1602	0
562	20231220	102900	5439552	1602	1602	1602	1602	0
563	20231220	102800	5439552	1602	1602	1602	1602	0
564	20231220	102700	5439552	1602	1602	1602	1602	0
565	20231220	102600	5439552	1602	1602	1602	1602	0
566	20231220	102500	5439552	1602	1602	1602	1602	0
567	20231220	102400	5439552	1602	1602	1602	1602	0
568	20231220	102300	5439552	1602	1602	1602	1602	0
569	20231220	102200	5439552	1602	1602	1602	1602	0
570	20231220	102100	5439552	1602	1602	1602	1602	0
571	20231220	102000	5439552	1602	1602	1602	1602	0
572	20231220	101900	5439552	1602	1602	1602	1602	0
573	20231220	101800	5439552	1602	1602	1602	1602	0
574	20231220	101700	5439552	1602	1602	1602	1602	0
575	20231220	101600	5439552	1602	1602	1602	1602	0
576	20231220	101500	5439552	1602	1602	1602	1602	0
577	20231220	101400	5439552	1602	1602	1602	1602	0
578	20231220	101300	5439552	1602	1602	1602	1602	1
579	20231220	101200	5437950	1602	1602	1602	1602	0
580	20231220	101100	5437950	1602	1602	1602	1602	0
581	20231220	101000	5437950	1602	1602	1602	1602	0
582	20231220	100900	5437950	1602	1603	1603	1602	50
583	20231220	100800	5357845	1603	1603	1603	1603	5
584	20231220	100700	5349830	1605	1605	1605	1605	0
585	20231220	100600	5349830	1605	1605	1605	1605	0
586	20231220	100500	5349830	1605	1605	1605	1605	0
587	20231220	100400	5349830	1605	1605	1605	1605	0
588	20231220	100300	5349830	1605	1605	1605	1605	0
589	20231220	100200	5349830	1605	1605	1605	1605	0
590	20231220	100100	5349830	1605	1605	1605	1605	0
591	20231220	100000	5349830	1605	1605	1605	1605	0
592	20231220	095900	5349830	1605	1605	1605	1605	0
593	20231220	095800	5349830	1605	1605	1605	1605	0
594	20231220	095700	5349830	1605	1605	1605	1605	0
595	20231220	095600	5349830	1605	1605	1605	1605	0
596	20231220	095500	5349830	1605	1605	1605	1605	0
597	20231220	095400	5349830	1605	1605	1605	1605	0
598	20231220	095300	5349830	1605	1605	1605	1605	0
599	20231220	095200	5349830	1605	1605	1605	1605	0
600	20231220	095100	5349830	1605	1605	1605	1605	1
601	20231220	095000	5348225	1600	1600	1600	1600	0
602	20231220	094900	5348225	1600	1600	1600	1600	0
603	20231220	094800	5348225	1600	1600	1600	1600	0
604	20231220	094700	5348225	1600	1600	1600	1600	0
605	20231220	094600	5348225	1600	1600	1600	1600	0
606	20231220	094500	5348225	1600	1600	1600	1600	0
607	20231220	094400	5348225	1600	1600	1600	1600	0
608	20231220	094300	5348225	1600	1600	1600	1600	0
609	20231220	094200	5348225	1600	1600	1600	1600	0
610	20231220	094100	5348225	1600	1600	1600	1600	1
611	20231220	094000	5346625	1600	1600	1600	1600	1
612	20231220	093900	5345025	1609	1599	1609	1599	351
613	20231220	093800	4781196	1599	1599	1599	1599	3
614	20231220	093700	4776399	1599	1599	1599	1599	0
615	20231220	093600	4776399	1599	1599	1599	1599	0
616	20231220	093500	4776399	1599	1599	1599	1599	1
617	20231220	093400	4774800	1597	1597	1597	1597	0
618	20231220	093300	4774800	1597	1597	1597	1597	0
619	20231220	093200	4774800	1597	1597	1597	1597	2
620	20231220	093100	4771606	1597	1597	1597	1597	0
621	20231220	093000	4771606	1597	1597	1597	1597	0
622	20231220	092900	4771606	1597	1597	1597	1597	0
623	20231220	092800	4771606	1597	1597	1597	1597	1
624	20231220	092700	4770009	1595	1595	1595	1595	0
625	20231220	092600	4770009	1595	1595	1595	1595	0
626	20231220	092500	4770009	1595	1595	1595	1595	1
627	20231220	092400	4768414	1595	1595	1595	1595	8
628	20231220	092300	4755654	1594	1593	1594	1593	8
629	20231220	092200	4742908	1594	1597	1597	1594	4
630	20231220	092100	4736526	1597	1594	1597	1593	10
631	20231220	092000	4720575	1594	1598	1598	1591	38
632	20231220	091900	4660067	1597	1597	1597	1597	71
633	20231220	091800	4546680	1597	1597	1597	1597	6
634	20231220	091700	4537098	1597	1597	1597	1597	1
635	20231220	091600	4535501	1597	1597	1597	1597	6
636	20231220	091500	4525919	1597	1597	1597	1597	146
637	20231220	091400	4292757	1594	1594	1594	1594	0
638	20231220	091300	4292757	1594	1594	1594	1594	0
639	20231220	091200	4292757	1594	1594	1594	1594	0
640	20231220	091100	4292757	1594	1594	1594	1594	0
641	20231220	091000	4292757	1594	1594	1594	1594	0
642	20231220	090900	4292757	1594	1594	1594	1594	0
643	20231220	090800	4292757	1594	1594	1594	1594	0
644	20231220	090700	4292757	1594	1594	1594	1594	0
645	20231220	090600	4292757	1594	1594	1594	1594	0
646	20231220	090500	4292757	1594	1599	1599	1594	1713
647	20231220	090400	1562116	1599	1610	1610	1599	227
648	20231220	090300	1199081	1601	1601	1601	1601	41
649	20231220	090200	1133440	1610	1610	1610	1610	0
650	20231220	090100	1133440	1610	1610	1610	1610	0
651	20231220	090000	1133440	1610	1610	1610	1610	704