KissMeData/225590/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204000	69739862	1239	1239	1239	1239	3976
3	20231219	203900	69739862	1239	1239	1239	1239	0
4	20231219	203800	69739862	1239	1239	1239	1239	0
5	20231219	203700	69739862	1239	1239	1239	1239	0
6	20231219	203600	69739862	1239	1239	1239	1239	0
7	20231219	203500	69739862	1239	1239	1239	1239	0
8	20231219	203400	69739862	1239	1239	1239	1239	0
9	20231219	203300	69739862	1239	1239	1239	1239	0
10	20231219	203200	69739862	1239	1239	1239	1239	0
11	20231219	203100	69739862	1239	1239	1239	1239	0
12	20231219	203000	69739862	1239	1239	1239	1239	0
13	20231219	202900	69739862	1239	1239	1239	1239	0
14	20231219	202800	69739862	1239	1239	1239	1239	0
15	20231219	202700	69739862	1239	1239	1239	1239	0
16	20231219	202600	69739862	1239	1239	1239	1239	0
17	20231219	202500	69739862	1239	1239	1239	1239	0
18	20231219	202400	69739862	1239	1239	1239	1239	0
19	20231219	202300	69739862	1239	1239	1239	1239	0
20	20231219	202200	69739862	1239	1239	1239	1239	0
21	20231219	202100	69739862	1239	1239	1239	1239	0
22	20231219	202000	69739862	1239	1239	1239	1239	0
23	20231219	201900	69739862	1239	1239	1239	1239	0
24	20231219	201800	69739862	1239	1239	1239	1239	0
25	20231219	201700	69739862	1239	1239	1239	1239	0
26	20231219	201600	69739862	1239	1239	1239	1239	0
27	20231219	201500	69739862	1239	1239	1239	1239	0
28	20231219	201400	69739862	1239	1239	1239	1239	0
29	20231219	201300	69739862	1239	1239	1239	1239	0
30	20231219	201200	69739862	1239	1239	1239	1239	0
31	20231219	201100	69739862	1239	1239	1239	1239	0
32	20231219	201000	69739862	1239	1239	1239	1239	3976
33	20231219	200900	69739862	1239	1239	1239	1239	0
34	20231219	200800	69739862	1239	1239	1239	1239	0
35	20231219	200700	69739862	1239	1239	1239	1239	0
36	20231219	200600	69739862	1239	1239	1239	1239	0
37	20231219	200500	69739862	1239	1239	1239	1239	0
38	20231219	200400	69739862	1239	1239	1239	1239	0
39	20231219	200300	69739862	1239	1239	1239	1239	0
40	20231219	200200	69739862	1239	1239	1239	1239	0
41	20231219	200100	69739862	1239	1239	1239	1239	0
42	20231219	200000	69739862	1239	1239	1239	1239	0
43	20231219	195900	69739862	1239	1239	1239	1239	0
44	20231219	195800	69739862	1239	1239	1239	1239	0
45	20231219	195700	69739862	1239	1239	1239	1239	0
46	20231219	195600	69739862	1239	1239	1239	1239	0
47	20231219	195500	69739862	1239	1239	1239	1239	0
48	20231219	195400	69739862	1239	1239	1239	1239	0
49	20231219	195300	69739862	1239	1239	1239	1239	0
50	20231219	195200	69739862	1239	1239	1239	1239	0
51	20231219	195100	69739862	1239	1239	1239	1239	0
52	20231219	195000	69739862	1239	1239	1239	1239	0
53	20231219	194900	69739862	1239	1239	1239	1239	0
54	20231219	194800	69739862	1239	1239	1239	1239	0
55	20231219	194700	69739862	1239	1239	1239	1239	0
56	20231219	194600	69739862	1239	1239	1239	1239	0
57	20231219	194500	69739862	1239	1239	1239	1239	0
58	20231219	194400	69739862	1239	1239	1239	1239	0
59	20231219	194300	69739862	1239	1239	1239	1239	0
60	20231219	194200	69739862	1239	1239	1239	1239	0
61	20231219	194100	69739862	1239	1239	1239	1239	0
62	20231219	194000	69739862	1239	1239	1239	1239	3976
63	20231219	193900	69739862	1239	1239	1239	1239	0
64	20231219	193800	69739862	1239	1239	1239	1239	0
65	20231219	193700	69739862	1239	1239	1239	1239	0
66	20231219	193600	69739862	1239	1239	1239	1239	0
67	20231219	193500	69739862	1239	1239	1239	1239	0
68	20231219	193400	69739862	1239	1239	1239	1239	0
69	20231219	193300	69739862	1239	1239	1239	1239	0
70	20231219	193200	69739862	1239	1239	1239	1239	0
71	20231219	193100	69739862	1239	1239	1239	1239	0
72	20231219	193000	69739862	1239	1239	1239	1239	0
73	20231219	192900	69739862	1239	1239	1239	1239	0
74	20231219	192800	69739862	1239	1239	1239	1239	0
75	20231219	192700	69739862	1239	1239	1239	1239	0
76	20231219	192600	69739862	1239	1239	1239	1239	0
77	20231219	192500	69739862	1239	1239	1239	1239	0
78	20231219	192400	69739862	1239	1239	1239	1239	0
79	20231219	192300	69739862	1239	1239	1239	1239	0
80	20231219	192200	69739862	1239	1239	1239	1239	0
81	20231219	192100	69739862	1239	1239	1239	1239	0
82	20231219	192000	69739862	1239	1239	1239	1239	0
83	20231219	191900	69739862	1239	1239	1239	1239	0
84	20231219	191800	69739862	1239	1239	1239	1239	0
85	20231219	191700	69739862	1239	1239	1239	1239	0
86	20231219	191600	69739862	1239	1239	1239	1239	0
87	20231219	191500	69739862	1239	1239	1239	1239	0
88	20231219	191400	69739862	1239	1239	1239	1239	0
89	20231219	191300	69739862	1239	1239	1239	1239	0
90	20231219	191200	69739862	1239	1239	1239	1239	0
91	20231219	191100	69739862	1239	1239	1239	1239	0
92	20231219	191000	69739862	1239	1239	1239	1239	3976
93	20231219	190900	69739862	1239	1239	1239	1239	0
94	20231219	190800	69739862	1239	1239	1239	1239	0
95	20231219	190700	69739862	1239	1239	1239	1239	0
96	20231219	190600	69739862	1239	1239	1239	1239	0
97	20231219	190500	69739862	1239	1239	1239	1239	0
98	20231219	190400	69739862	1239	1239	1239	1239	0
99	20231219	190300	69739862	1239	1239	1239	1239	0
100	20231219	190200	69739862	1239	1239	1239	1239	0
101	20231219	190100	69739862	1239	1239	1239	1239	0
102	20231219	190000	69739862	1239	1239	1239	1239	0
103	20231219	185900	69739862	1239	1239	1239	1239	0
104	20231219	185800	69739862	1239	1239	1239	1239	0
105	20231219	185700	69739862	1239	1239	1239	1239	0
106	20231219	185600	69739862	1239	1239	1239	1239	0
107	20231219	185500	69739862	1239	1239	1239	1239	0
108	20231219	185400	69739862	1239	1239	1239	1239	0
109	20231219	185300	69739862	1239	1239	1239	1239	0
110	20231219	185200	69739862	1239	1239	1239	1239	0
111	20231219	185100	69739862	1239	1239	1239	1239	0
112	20231219	185000	69739862	1239	1239	1239	1239	0
113	20231219	184900	69739862	1239	1239	1239	1239	0
114	20231219	184800	69739862	1239	1239	1239	1239	0
115	20231219	184700	69739862	1239	1239	1239	1239	0
116	20231219	184600	69739862	1239	1239	1239	1239	0
117	20231219	184500	69739862	1239	1239	1239	1239	0
118	20231219	184400	69739862	1239	1239	1239	1239	0
119	20231219	184300	69739862	1239	1239	1239	1239	0
120	20231219	184200	69739862	1239	1239	1239	1239	0
121	20231219	184100	69739862	1239	1239	1239	1239	0
122	20231219	184000	69739862	1239	1239	1239	1239	3976
123	20231219	183900	69739862	1239	1239	1239	1239	0
124	20231219	183800	69739862	1239	1239	1239	1239	0
125	20231219	183700	69739862	1239	1239	1239	1239	0
126	20231219	183600	69739862	1239	1239	1239	1239	0
127	20231219	183500	69739862	1239	1239	1239	1239	0
128	20231219	183400	69739862	1239	1239	1239	1239	0
129	20231219	183300	69739862	1239	1239	1239	1239	0
130	20231219	183200	69739862	1239	1239	1239	1239	0
131	20231219	183100	69739862	1239	1239	1239	1239	0
132	20231219	183000	69739862	1239	1239	1239	1239	0
133	20231219	182900	69739862	1239	1239	1239	1239	0
134	20231219	182800	69739862	1239	1239	1239	1239	0
135	20231219	182700	69739862	1239	1239	1239	1239	0
136	20231219	182600	69739862	1239	1239	1239	1239	0
137	20231219	182500	69739862	1239	1239	1239	1239	0
138	20231219	182400	69739862	1239	1239	1239	1239	0
139	20231219	182300	69739862	1239	1239	1239	1239	0
140	20231219	182200	69739862	1239	1239	1239	1239	0
141	20231219	182100	69739862	1239	1239	1239	1239	0
142	20231219	182000	69739862	1239	1239	1239	1239	0
143	20231219	181900	69739862	1239	1239	1239	1239	0
144	20231219	181800	69739862	1239	1239	1239	1239	0
145	20231219	181700	69739862	1239	1239	1239	1239	0
146	20231219	181600	69739862	1239	1239	1239	1239	0
147	20231219	181500	69739862	1239	1239	1239	1239	0
148	20231219	181400	69739862	1239	1239	1239	1239	0
149	20231219	181300	69739862	1239	1239	1239	1239	0
150	20231219	181200	69739862	1239	1239	1239	1239	0
151	20231219	181100	69739862	1239	1239	1239	1239	0
152	20231219	181000	69739862	1239	1239	1239	1239	3976
153	20231219	180900	69739862	1239	1239	1239	1239	0
154	20231219	180800	69739862	1239	1239	1239	1239	0
155	20231219	180700	69739862	1239	1239	1239	1239	0
156	20231219	180600	69739862	1239	1239	1239	1239	0
157	20231219	180500	69739862	1239	1239	1239	1239	0
158	20231219	180400	69739862	1239	1239	1239	1239	0
159	20231219	180300	69739862	1239	1239	1239	1239	0
160	20231219	180200	69739862	1239	1239	1239	1239	0
161	20231219	180100	69739862	1239	1239	1239	1239	0
162	20231219	180000	69739862	1239	1239	1239	1239	0
163	20231219	175900	69739862	1239	1239	1239	1239	0
164	20231219	175800	69739862	1239	1239	1239	1239	0
165	20231219	175700	69739862	1239	1239	1239	1239	0
166	20231219	175600	69739862	1239	1239	1239	1239	0
167	20231219	175500	69739862	1239	1239	1239	1239	0
168	20231219	175400	69739862	1239	1239	1239	1239	0
169	20231219	175300	69739862	1239	1239	1239	1239	0
170	20231219	175200	69739862	1239	1239	1239	1239	0
171	20231219	175100	69739862	1239	1239	1239	1239	0
172	20231219	175000	69739862	1239	1239	1239	1239	0
173	20231219	174900	69739862	1239	1239	1239	1239	0
174	20231219	174800	69739862	1239	1239	1239	1239	0
175	20231219	174700	69739862	1239	1239	1239	1239	0
176	20231219	174600	69739862	1239	1239	1239	1239	0
177	20231219	174500	69739862	1239	1239	1239	1239	0
178	20231219	174400	69739862	1239	1239	1239	1239	0
179	20231219	174300	69739862	1239	1239	1239	1239	0
180	20231219	174200	69739862	1239	1239	1239	1239	0
181	20231219	174100	69739862	1239	1239	1239	1239	0
182	20231219	174000	69739862	1239	1239	1239	1239	3976
183	20231219	173900	69739862	1239	1239	1239	1239	0
184	20231219	173800	69739862	1239	1239	1239	1239	0
185	20231219	173700	69739862	1239	1239	1239	1239	0
186	20231219	173600	69739862	1239	1239	1239	1239	0
187	20231219	173500	69739862	1239	1239	1239	1239	0
188	20231219	173400	69739862	1239	1239	1239	1239	0
189	20231219	173300	69739862	1239	1239	1239	1239	0
190	20231219	173200	69739862	1239	1239	1239	1239	0
191	20231219	173100	69739862	1239	1239	1239	1239	0
192	20231219	173000	69739862	1239	1239	1239	1239	0
193	20231219	172900	69739862	1239	1239	1239	1239	0
194	20231219	172800	69739862	1239	1239	1239	1239	0
195	20231219	172700	69739862	1239	1239	1239	1239	0
196	20231219	172600	69739862	1239	1239	1239	1239	0
197	20231219	172500	69739862	1239	1239	1239	1239	0
198	20231219	172400	69739862	1239	1239	1239	1239	0
199	20231219	172300	69739862	1239	1239	1239	1239	0
200	20231219	172200	69739862	1239	1239	1239	1239	0
201	20231219	172100	69739862	1239	1239	1239	1239	0
202	20231219	172000	69739862	1239	1239	1239	1239	0
203	20231219	171900	69739862	1239	1239	1239	1239	0
204	20231219	171800	69739862	1239	1239	1239	1239	0
205	20231219	171700	69739862	1239	1239	1239	1239	0
206	20231219	171600	69739862	1239	1239	1239	1239	0
207	20231219	171500	69739862	1239	1239	1239	1239	0
208	20231219	171400	69739862	1239	1239	1239	1239	0
209	20231219	171300	69739862	1239	1239	1239	1239	0
210	20231219	171200	69739862	1239	1239	1239	1239	0
211	20231219	171100	69739862	1239	1239	1239	1239	0
212	20231219	171000	69739862	1239	1239	1239	1239	3976
213	20231219	170900	69739862	1239	1239	1239	1239	0
214	20231219	170800	69739862	1239	1239	1239	1239	0
215	20231219	170700	69739862	1239	1239	1239	1239	0
216	20231219	170600	69739862	1239	1239	1239	1239	0
217	20231219	170500	69739862	1239	1239	1239	1239	0
218	20231219	170400	69739862	1239	1239	1239	1239	0
219	20231219	170300	69739862	1239	1239	1239	1239	0
220	20231219	170200	69739862	1239	1239	1239	1239	0
221	20231219	170100	69739862	1239	1239	1239	1239	0
222	20231219	170000	69739862	1239	1239	1239	1239	0
223	20231219	165900	69739862	1239	1239	1239	1239	0
224	20231219	165800	69739862	1239	1239	1239	1239	0
225	20231219	165700	69739862	1239	1239	1239	1239	0
226	20231219	165600	69739862	1239	1239	1239	1239	0
227	20231219	165500	69739862	1239	1239	1239	1239	0
228	20231219	165400	69739862	1239	1239	1239	1239	0
229	20231219	165300	69739862	1239	1239	1239	1239	0
230	20231219	165200	69739862	1239	1239	1239	1239	0
231	20231219	165100	69739862	1239	1239	1239	1239	0
232	20231219	165000	69739862	1239	1239	1239	1239	0
233	20231219	164900	69739862	1239	1239	1239	1239	0
234	20231219	164800	69739862	1239	1239	1239	1239	0
235	20231219	164700	69739862	1239	1239	1239	1239	0
236	20231219	164600	69739862	1239	1239	1239	1239	0
237	20231219	164500	69739862	1239	1239	1239	1239	0
238	20231219	164400	69739862	1239	1239	1239	1239	0
239	20231219	164300	69739862	1239	1239	1239	1239	0
240	20231219	164200	69739862	1239	1239	1239	1239	0
241	20231219	164100	69739862	1239	1239	1239	1239	0
242	20231219	164000	69739862	1239	1239	1239	1239	3976
243	20231219	163900	69739862	1239	1239	1239	1239	0
244	20231219	163800	69739862	1239	1239	1239	1239	0
245	20231219	163700	69739862	1239	1239	1239	1239	0
246	20231219	163600	69739862	1239	1239	1239	1239	0
247	20231219	163500	69739862	1239	1239	1239	1239	0
248	20231219	163400	69739862	1239	1239	1239	1239	0
249	20231219	163300	69739862	1239	1239	1239	1239	0
250	20231219	163200	69739862	1239	1239	1239	1239	0
251	20231219	163100	69739862	1239	1239	1239	1239	0
252	20231219	163000	69739862	1239	1239	1239	1239	0
253	20231219	162900	69739862	1239	1239	1239	1239	0
254	20231219	162800	69739862	1239	1239	1239	1239	0
255	20231219	162700	69739862	1239	1239	1239	1239	0
256	20231219	162600	69739862	1239	1239	1239	1239	0
257	20231219	162500	69739862	1239	1239	1239	1239	0
258	20231219	162400	69739862	1239	1239	1239	1239	0
259	20231219	162300	69739862	1239	1239	1239	1239	0
260	20231219	162200	69739862	1239	1239	1239	1239	0
261	20231219	162100	69739862	1239	1239	1239	1239	0
262	20231219	162000	69739862	1239	1239	1239	1239	0
263	20231219	161900	69739862	1239	1239	1239	1239	0
264	20231219	161800	69739862	1239	1239	1239	1239	0
265	20231219	161700	69739862	1239	1239	1239	1239	0
266	20231219	161600	69739862	1239	1239	1239	1239	0
267	20231219	161500	69739862	1239	1239	1239	1239	0
268	20231219	161400	69739862	1239	1239	1239	1239	0
269	20231219	161300	69739862	1239	1239	1239	1239	0
270	20231219	161200	69739862	1239	1239	1239	1239	0
271	20231219	161100	69739862	1239	1239	1239	1239	0
272	20231219	161000	69739862	1239	1239	1239	1239	3976
273	20231219	160900	69739862	1239	1239	1239	1239	0
274	20231219	160800	69739862	1239	1239	1239	1239	0
275	20231219	160700	69739862	1239	1239	1239	1239	0
276	20231219	160600	69739862	1239	1239	1239	1239	0
277	20231219	160500	69739862	1239	1239	1239	1239	0
278	20231219	160400	69739862	1239	1239	1239	1239	0
279	20231219	160300	69739862	1239	1239	1239	1239	0
280	20231219	160200	69739862	1239	1239	1239	1239	0
281	20231219	160100	69739862	1239	1239	1239	1239	0
282	20231219	160000	69739862	1239	1239	1239	1239	0
283	20231219	155900	69739862	1239	1239	1239	1239	0
284	20231219	155800	69739862	1239	1239	1239	1239	0
285	20231219	155700	69739862	1239	1239	1239	1239	0
286	20231219	155600	69739862	1239	1239	1239	1239	0
287	20231219	155500	69739862	1239	1239	1239	1239	0
288	20231219	155400	69739862	1239	1239	1239	1239	0
289	20231219	155300	69739862	1239	1239	1239	1239	0
290	20231219	155200	69739862	1239	1239	1239	1239	0
291	20231219	155100	69739862	1239	1239	1239	1239	0
292	20231219	155000	69739862	1239	1239	1239	1239	0
293	20231219	154900	69739862	1239	1239	1239	1239	0
294	20231219	154800	69739862	1239	1239	1239	1239	0
295	20231219	154700	69739862	1239	1239	1239	1239	0
296	20231219	154600	69739862	1239	1239	1239	1239	0
297	20231219	154500	69739862	1239	1239	1239	1239	0
298	20231219	154400	69739862	1239	1239	1239	1239	0
299	20231219	154300	69739862	1239	1239	1239	1239	0
300	20231219	154200	69739862	1239	1239	1239	1239	0
301	20231219	154100	69739862	1239	1239	1239	1239	0
302	20231219	154000	69739862	1239	1239	1239	1239	3976
303	20231219	153900	69739862	1239	1239	1239	1239	0
304	20231219	153800	69739862	1239	1239	1239	1239	0
305	20231219	153700	69739862	1239	1239	1239	1239	0
306	20231219	153600	69739862	1239	1239	1239	1239	0
307	20231219	153500	69739862	1239	1239	1239	1239	0
308	20231219	153400	69739862	1239	1239	1239	1239	0
309	20231219	153300	69739862	1239	1239	1239	1239	0
310	20231219	153200	69739862	1239	1239	1239	1239	0
311	20231219	153100	69739862	1239	1239	1239	1239	0
312	20231219	153000	69739862	1239	1239	1239	1239	3976
313	20231219	152900	64813598	1244	1244	1244	1244	0
314	20231219	152800	64813598	1244	1244	1244	1244	0
315	20231219	152700	64813598	1244	1244	1244	1244	0
316	20231219	152600	64813598	1244	1244	1244	1244	0
317	20231219	152500	64813598	1244	1244	1244	1244	0
318	20231219	152400	64813598	1244	1244	1244	1244	0
319	20231219	152300	64813598	1244	1244	1244	1244	0
320	20231219	152200	64813598	1244	1244	1244	1244	0
321	20231219	152100	64813598	1244	1244	1244	1244	0
322	20231219	152000	64813598	1244	1244	1244	1244	0
323	20231219	151900	64813598	1244	1244	1244	1244	97
324	20231219	151800	64692930	1242	1242	1242	1242	0
325	20231219	151700	64692930	1242	1242	1242	1242	0
326	20231219	151600	64692930	1242	1242	1242	1242	0
327	20231219	151500	64692930	1242	1242	1242	1242	353
328	20231219	151400	64254504	1243	1243	1243	1243	2
329	20231219	151300	64252018	1242	1242	1242	1242	0
330	20231219	151200	64252018	1242	1242	1242	1242	2
331	20231219	151100	64249534	1244	1244	1244	1244	0
332	20231219	151000	64249534	1244	1244	1244	1244	0
333	20231219	150900	64249534	1244	1244	1244	1244	500
334	20231219	150800	63627534	1244	1244	1244	1244	0
335	20231219	150700	63627534	1244	1244	1244	1244	0
336	20231219	150600	63627534	1244	1244	1244	1244	0
337	20231219	150500	63627534	1244	1244	1244	1244	0
338	20231219	150400	63627534	1244	1244	1244	1244	222
339	20231219	150300	63351366	1244	1244	1244	1244	0
340	20231219	150200	63351366	1244	1244	1244	1244	0
341	20231219	150100	63351366	1244	1244	1244	1244	0
342	20231219	150000	63351366	1244	1244	1244	1244	0
343	20231219	145900	63351366	1244	1244	1244	1244	1
344	20231219	145800	63350122	1244	1244	1244	1244	1
345	20231219	145700	63348878	1243	1243	1243	1243	0
346	20231219	145600	63348878	1243	1243	1243	1243	0
347	20231219	145500	63348878	1243	1243	1243	1243	0
348	20231219	145400	63348878	1243	1243	1243	1243	79
349	20231219	145300	63250681	1243	1243	1243	1243	2400
350	20231219	145200	60267481	1243	1243	1243	1243	5
351	20231219	145100	60261266	1245	1245	1245	1245	0
352	20231219	145000	60261266	1245	1245	1245	1245	22
353	20231219	144900	60233876	1245	1245	1245	1245	0
354	20231219	144800	60233876	1245	1245	1245	1245	0
355	20231219	144700	60233876	1245	1244	1245	1244	3
356	20231219	144600	60230143	1243	1243	1243	1243	99
357	20231219	144500	60107086	1243	1243	1243	1243	2247
358	20231219	144400	57314065	1243	1243	1243	1243	0
359	20231219	144300	57314065	1243	1243	1243	1243	0
360	20231219	144200	57314065	1243	1243	1243	1243	0
361	20231219	144100	57314065	1243	1239	1243	1239	30
362	20231219	144000	57276891	1239	1240	1240	1239	474
363	20231219	143900	56689288	1244	1244	1244	1244	22
364	20231219	143800	56661920	1244	1244	1244	1244	0
365	20231219	143700	56661920	1244	1244	1244	1244	0
366	20231219	143600	56661920	1244	1244	1244	1244	0
367	20231219	143500	56661920	1244	1244	1244	1244	0
368	20231219	143400	56661920	1244	1244	1244	1244	0
369	20231219	143300	56661920	1244	1244	1244	1244	803
370	20231219	143200	55662988	1244	1244	1244	1244	0
371	20231219	143100	55662988	1244	1244	1244	1244	1
372	20231219	143000	55661744	1244	1244	1244	1244	0
373	20231219	142900	55661744	1244	1244	1244	1244	0
374	20231219	142800	55661744	1244	1244	1244	1244	22
375	20231219	142700	55634376	1244	1244	1244	1244	0
376	20231219	142600	55634376	1244	1244	1244	1244	1
377	20231219	142500	55633132	1242	1242	1242	1242	0
378	20231219	142400	55633132	1242	1242	1242	1242	100
379	20231219	142300	55508932	1244	1244	1244	1244	0
380	20231219	142200	55508932	1244	1244	1244	1244	0
381	20231219	142100	55508932	1244	1244	1244	1244	0
382	20231219	142000	55508932	1244	1244	1244	1244	0
383	20231219	141900	55508932	1244	1244	1244	1244	0
384	20231219	141800	55508932	1244	1244	1244	1244	0
385	20231219	141700	55508932	1244	1244	1244	1244	22
386	20231219	141600	55481564	1245	1245	1245	1245	0
387	20231219	141500	55481564	1245	1245	1245	1245	0
388	20231219	141400	55481564	1245	1245	1245	1245	0
389	20231219	141300	55481564	1245	1245	1245	1245	0
390	20231219	141200	55481564	1245	1245	1245	1245	0
391	20231219	141100	55481564	1245	1245	1245	1245	0
392	20231219	141000	55481564	1245	1245	1245	1245	0
393	20231219	140900	55481564	1245	1245	1245	1245	0
394	20231219	140800	55481564	1245	1245	1245	1245	0
395	20231219	140700	55481564	1245	1245	1245	1245	0
396	20231219	140600	55481564	1245	1245	1245	1245	22
397	20231219	140500	55454174	1242	1242	1242	1242	0
398	20231219	140400	55454174	1242	1242	1242	1242	0
399	20231219	140300	55454174	1242	1242	1242	1242	0
400	20231219	140200	55454174	1242	1242	1242	1242	0
401	20231219	140100	55454174	1242	1242	1242	1242	100
402	20231219	140000	55329974	1243	1243	1243	1243	400
403	20231219	135900	54832774	1243	1243	1243	1243	0
404	20231219	135800	54832774	1243	1243	1243	1243	0
405	20231219	135700	54832774	1243	1243	1243	1243	0
406	20231219	135600	54832774	1243	1243	1243	1243	10
407	20231219	135500	54820344	1245	1245	1245	1245	22
408	20231219	135400	54792954	1245	1245	1245	1245	0
409	20231219	135300	54792954	1245	1245	1245	1245	0
410	20231219	135200	54792954	1245	1245	1245	1245	0
411	20231219	135100	54792954	1245	1245	1245	1245	0
412	20231219	135000	54792954	1245	1245	1245	1245	0
413	20231219	134900	54792954	1245	1245	1245	1245	0
414	20231219	134800	54792954	1245	1245	1245	1245	0
415	20231219	134700	54792954	1245	1245	1245	1245	0
416	20231219	134600	54792954	1245	1245	1245	1245	0
417	20231219	134500	54792954	1245	1245	1245	1245	0
418	20231219	134400	54792954	1245	1245	1245	1245	22
419	20231219	134300	54765564	1240	1240	1240	1240	0
420	20231219	134200	54765564	1240	1240	1240	1240	0
421	20231219	134100	54765564	1240	1240	1240	1240	0
422	20231219	134000	54765564	1240	1241	1241	1240	2000
423	20231219	133900	52285554	1245	1245	1245	1245	0
424	20231219	133800	52285554	1245	1245	1245	1245	0
425	20231219	133700	52285554	1245	1245	1245	1245	0
426	20231219	133600	52285554	1245	1245	1245	1245	0
427	20231219	133500	52285554	1245	1245	1245	1245	0
428	20231219	133400	52285554	1245	1245	1245	1245	0
429	20231219	133300	52285554	1245	1245	1245	1245	22
430	20231219	133200	52258164	1245	1241	1245	1240	66
431	20231219	133100	52176299	1245	1245	1245	1245	0
432	20231219	133000	52176299	1245	1245	1245	1245	0
433	20231219	132900	52176299	1245	1245	1245	1245	0
434	20231219	132800	52176299	1245	1245	1245	1245	0
435	20231219	132700	52176299	1245	1245	1245	1245	0
436	20231219	132600	52176299	1245	1245	1245	1245	0
437	20231219	132500	52176299	1245	1245	1245	1245	0
438	20231219	132400	52176299	1245	1245	1245	1245	0
439	20231219	132300	52176299	1245	1245	1245	1245	0
440	20231219	132200	52176299	1245	1245	1245	1245	24
441	20231219	132100	52146419	1240	1240	1240	1240	4
442	20231219	132000	52141459	1245	1245	1245	1245	0
443	20231219	131900	52141459	1245	1245	1245	1245	0
444	20231219	131800	52141459	1245	1245	1245	1245	0
445	20231219	131700	52141459	1245	1240	1245	1240	42
446	20231219	131600	52089354	1245	1245	1245	1245	0
447	20231219	131500	52089354	1245	1245	1245	1245	3
448	20231219	131400	52085619	1239	1242	1242	1239	1463
449	20231219	131300	50272785	1245	1245	1245	1245	0
450	20231219	131200	50272785	1245	1245	1245	1245	0
451	20231219	131100	50272785	1245	1245	1245	1245	22
452	20231219	131000	50245395	1240	1240	1240	1240	205
453	20231219	130900	49991195	1240	1240	1240	1240	1211
454	20231219	130800	48489555	1240	1244	1244	1240	2279
455	20231219	130700	45660853	1245	1245	1245	1245	0
456	20231219	130600	45660853	1245	1245	1245	1245	0
457	20231219	130500	45660853	1245	1245	1245	1245	0
458	20231219	130400	45660853	1245	1245	1245	1245	0
459	20231219	130300	45660853	1245	1245	1245	1245	0
460	20231219	130200	45660853	1245	1245	1245	1245	0
461	20231219	130100	45660853	1245	1245	1245	1245	100
462	20231219	130000	45536353	1245	1245	1245	1245	347
463	20231219	125900	45104338	1245	1245	1245	1245	0
464	20231219	125800	45104338	1245	1245	1245	1245	0
465	20231219	125700	45104338	1245	1245	1245	1245	0
466	20231219	125600	45104338	1245	1245	1245	1245	0
467	20231219	125500	45104338	1245	1245	1245	1245	0
468	20231219	125400	45104338	1245	1245	1245	1245	0
469	20231219	125300	45104338	1245	1245	1245	1245	0
470	20231219	125200	45104338	1245	1245	1245	1245	0
471	20231219	125100	45104338	1245	1245	1245	1245	0
472	20231219	125000	45104338	1245	1245	1245	1245	0
473	20231219	124900	45104338	1245	1245	1245	1245	22
474	20231219	124800	45076948	1245	1245	1245	1245	0
475	20231219	124700	45076948	1245	1245	1245	1245	0
476	20231219	124600	45076948	1245	1245	1245	1245	0
477	20231219	124500	45076948	1245	1245	1245	1245	0
478	20231219	124400	45076948	1245	1245	1245	1245	0
479	20231219	124300	45076948	1245	1245	1245	1245	0
480	20231219	124200	45076948	1245	1245	1245	1245	0
481	20231219	124100	45076948	1245	1245	1245	1245	0
482	20231219	124000	45076948	1245	1245	1245	1245	0
483	20231219	123900	45076948	1245	1245	1245	1245	0
484	20231219	123800	45076948	1245	1245	1245	1245	22
485	20231219	123700	45049558	1246	1246	1246	1246	0
486	20231219	123600	45049558	1246	1246	1246	1246	0
487	20231219	123500	45049558	1246	1246	1246	1246	0
488	20231219	123400	45049558	1246	1246	1246	1246	0
489	20231219	123300	45049558	1246	1246	1246	1246	0
490	20231219	123200	45049558	1246	1246	1246	1246	0
491	20231219	123100	45049558	1246	1246	1246	1246	0
492	20231219	123000	45049558	1246	1246	1246	1246	1
493	20231219	122900	45048312	1246	1246	1246	1246	0
494	20231219	122800	45048312	1246	1246	1246	1246	0
495	20231219	122700	45048312	1246	1246	1246	1246	22
496	20231219	122600	45020900	1246	1246	1246	1246	0
497	20231219	122500	45020900	1246	1246	1246	1246	0
498	20231219	122400	45020900	1246	1246	1246	1246	0
499	20231219	122300	45020900	1246	1246	1246	1246	0
500	20231219	122200	45020900	1246	1246	1246	1246	0
501	20231219	122100	45020900	1246	1246	1246	1246	0
502	20231219	122000	45020900	1246	1246	1246	1246	1
503	20231219	121900	45019654	1246	1246	1246	1246	0
504	20231219	121800	45019654	1246	1246	1246	1246	0
505	20231219	121700	45019654	1246	1246	1246	1246	0
506	20231219	121600	45019654	1246	1246	1246	1246	22
507	20231219	121500	44992242	1246	1246	1246	1246	1
508	20231219	121400	44990996	1245	1245	1245	1245	0
509	20231219	121300	44990996	1245	1245	1245	1245	0
510	20231219	121200	44990996	1245	1245	1245	1245	0
511	20231219	121100	44990996	1245	1245	1245	1245	0
512	20231219	121000	44990996	1245	1245	1245	1245	0
513	20231219	120900	44990996	1245	1245	1245	1245	1009
514	20231219	120800	43734791	1245	1243	1245	1243	492
515	20231219	120700	43122253	1245	1245	1245	1245	0
516	20231219	120600	43122253	1245	1245	1245	1245	0
517	20231219	120500	43122253	1245	1245	1245	1245	22
518	20231219	120400	43094863	1245	1245	1245	1245	0
519	20231219	120300	43094863	1245	1245	1245	1245	1
520	20231219	120200	43093618	1243	1243	1243	1243	16
521	20231219	120100	43073730	1244	1244	1244	1244	11
522	20231219	120000	43060046	1244	1244	1244	1244	144
523	20231219	115900	42880910	1245	1245	1245	1245	20
524	20231219	115800	42856010	1246	1246	1246	1246	0
525	20231219	115700	42856010	1246	1246	1246	1246	0
526	20231219	115600	42856010	1246	1246	1246	1246	0
527	20231219	115500	42856010	1246	1246	1246	1246	0
528	20231219	115400	42856010	1246	1246	1246	1246	22
529	20231219	115300	42828598	1246	1246	1246	1246	0
530	20231219	115200	42828598	1246	1246	1246	1246	0
531	20231219	115100	42828598	1246	1246	1246	1246	0
532	20231219	115000	42828598	1246	1246	1246	1246	0
533	20231219	114900	42828598	1246	1246	1246	1246	0
534	20231219	114800	42828598	1246	1246	1246	1246	0
535	20231219	114700	42828598	1246	1245	1246	1245	4
536	20231219	114600	42823617	1245	1244	1245	1244	95
537	20231219	114500	42705430	1245	1245	1245	1245	10
538	20231219	114400	42692980	1244	1244	1244	1244	7
539	20231219	114300	42684272	1245	1244	1245	1244	29
540	20231219	114200	42648174	1246	1246	1246	1246	0
541	20231219	114100	42648174	1246	1245	1246	1245	33
542	20231219	114000	42607074	1244	1244	1244	1244	7
543	20231219	113900	42598366	1245	1245	1245	1245	0
544	20231219	113800	42598366	1245	1245	1245	1245	0
545	20231219	113700	42598366	1245	1245	1245	1245	20
546	20231219	113600	42573466	1246	1246	1246	1246	0
547	20231219	113500	42573466	1246	1246	1246	1246	0
548	20231219	113400	42573466	1246	1246	1246	1246	0
549	20231219	113300	42573466	1246	1246	1246	1246	0
550	20231219	113200	42573466	1246	1246	1246	1246	23
551	20231219	113100	42544808	1245	1245	1245	1245	141
552	20231219	113000	42369263	1246	1246	1246	1246	0
553	20231219	112900	42369263	1246	1246	1246	1246	0
554	20231219	112800	42369263	1246	1246	1246	1246	0
555	20231219	112700	42369263	1246	1247	1248	1246	356
556	20231219	112600	41925425	1247	1247	1247	1247	0
557	20231219	112500	41925425	1247	1247	1247	1247	1
558	20231219	112400	41924178	1243	1244	1244	1243	16
559	20231219	112300	41904279	1247	1247	1247	1247	0
560	20231219	112200	41904279	1247	1247	1247	1247	0
561	20231219	112100	41904279	1247	1245	1247	1245	33
562	20231219	112000	41863150	1248	1248	1248	1248	0
563	20231219	111900	41863150	1248	1248	1248	1248	0
564	20231219	111800	41863150	1248	1245	1248	1245	133
565	20231219	111700	41697531	1245	1245	1245	1245	0
566	20231219	111600	41697531	1245	1245	1245	1245	11
567	20231219	111500	41683836	1246	1246	1246	1246	0
568	20231219	111400	41683836	1246	1246	1246	1246	0
569	20231219	111300	41683836	1246	1245	1246	1245	81
570	20231219	111200	41582990	1245	1245	1245	1245	11
571	20231219	111100	41569295	1246	1246	1246	1246	0
572	20231219	111000	41569295	1246	1246	1246	1246	1
573	20231219	110900	41568049	1248	1248	1248	1248	0
574	20231219	110800	41568049	1248	1248	1248	1248	0
575	20231219	110700	41568049	1248	1248	1248	1248	0
576	20231219	110600	41568049	1248	1248	1248	1248	0
577	20231219	110500	41568049	1248	1248	1248	1248	0
578	20231219	110400	41568049	1248	1248	1248	1248	0
579	20231219	110300	41568049	1248	1248	1248	1248	0
580	20231219	110200	41568049	1248	1248	1248	1248	0
581	20231219	110100	41568049	1248	1248	1248	1248	0
582	20231219	110000	41568049	1248	1248	1248	1248	0
583	20231219	105900	41568049	1248	1248	1248	1248	0
584	20231219	105800	41568049	1248	1244	1248	1244	298
585	20231219	105700	41197194	1244	1243	1244	1243	386
586	20231219	105600	40717395	1243	1243	1243	1243	0
587	20231219	105500	40717395	1243	1243	1243	1243	0
588	20231219	105400	40717395	1243	1243	1243	1243	0
589	20231219	105300	40717395	1243	1243	1243	1243	10
590	20231219	105200	40704965	1243	1243	1243	1243	0
591	20231219	105100	40704965	1243	1243	1243	1243	0
592	20231219	105000	40704965	1243	1243	1243	1243	50
593	20231219	104900	40642815	1243	1243	1243	1243	0
594	20231219	104800	40642815	1243	1243	1243	1243	0
595	20231219	104700	40642815	1243	1243	1243	1243	0
596	20231219	104600	40642815	1243	1243	1243	1243	10
597	20231219	104500	40630385	1243	1243	1243	1243	0
598	20231219	104400	40630385	1243	1243	1243	1243	0
599	20231219	104300	40630385	1243	1243	1243	1243	0
600	20231219	104200	40630385	1243	1243	1243	1243	56
601	20231219	104100	40560777	1241	1241	1241	1241	0
602	20231219	104000	40560777	1241	1242	1242	1241	391
603	20231219	103900	40075510	1243	1243	1243	1243	10
604	20231219	103800	40063080	1243	1243	1243	1243	0
605	20231219	103700	40063080	1243	1243	1243	1243	0
606	20231219	103600	40063080	1243	1243	1243	1243	0
607	20231219	103500	40063080	1243	1243	1243	1243	0
608	20231219	103400	40063080	1243	1243	1243	1243	1
609	20231219	103300	40061837	1242	1242	1242	1242	0
610	20231219	103200	40061837	1242	1242	1242	1242	270
611	20231219	103100	39726497	1243	1243	1243	1243	10
612	20231219	103000	39714067	1243	1243	1243	1243	0
613	20231219	102900	39714067	1243	1243	1243	1243	0
614	20231219	102800	39714067	1243	1243	1243	1243	10
615	20231219	102700	39701637	1243	1243	1243	1243	0
616	20231219	102600	39701637	1243	1243	1243	1243	11
617	20231219	102500	39687964	1243	1243	1243	1243	0
618	20231219	102400	39687964	1243	1243	1243	1243	0
619	20231219	102300	39687964	1243	1243	1243	1243	11
620	20231219	102200	39674291	1242	1242	1242	1242	0
621	20231219	102100	39674291	1242	1242	1242	1242	0
622	20231219	102000	39674291	1242	1242	1242	1242	22
623	20231219	101900	39646967	1243	1243	1243	1243	0
624	20231219	101800	39646967	1243	1241	1243	1240	1001
625	20231219	101700	38405638	1243	1243	1243	1243	1
626	20231219	101600	38404395	1242	1242	1242	1242	368
627	20231219	101500	37947339	1243	1243	1243	1243	1
628	20231219	101400	37946096	1243	1243	1243	1243	0
629	20231219	101300	37946096	1243	1243	1243	1243	33
630	20231219	101200	37905077	1243	1243	1243	1243	0
631	20231219	101100	37905077	1243	1243	1243	1243	0
632	20231219	101000	37905077	1243	1243	1243	1243	0
633	20231219	100900	37905077	1243	1243	1243	1243	1
634	20231219	100800	37903834	1242	1242	1242	1242	663
635	20231219	100700	37080388	1243	1243	1243	1243	0
636	20231219	100600	37080388	1243	1242	1243	1242	17
637	20231219	100500	37059263	1243	1243	1243	1243	40
638	20231219	100400	37009543	1243	1243	1243	1243	0
639	20231219	100300	37009543	1243	1242	1243	1242	100
640	20231219	100200	36885307	1243	1243	1243	1243	0
641	20231219	100100	36885307	1243	1243	1243	1243	1
642	20231219	100000	36884064	1241	1241	1241	1241	5
643	20231219	095900	36877859	1243	1243	1243	1243	0
644	20231219	095800	36877859	1243	1242	1243	1242	11
645	20231219	095700	36864196	1243	1243	1243	1243	0
646	20231219	095600	36864196	1243	1243	1243	1243	0
647	20231219	095500	36864196	1243	1243	1243	1243	0
648	20231219	095400	36864196	1243	1243	1243	1243	0
649	20231219	095300	36864196	1243	1243	1243	1243	0
650	20231219	095200	36864196	1243	1243	1243	1243	1
651	20231219	095100	36862953	1243	1243	1243	1243	0
652	20231219	095000	36862953	1243	1243	1243	1243	0
653	20231219	094900	36862953	1243	1243	1243	1243	0
654	20231219	094800	36862953	1243	1243	1243	1243	5
655	20231219	094700	36856738	1243	1243	1243	1243	2
656	20231219	094600	36854252	1243	1243	1243	1243	0
657	20231219	094500	36854252	1243	1243	1243	1243	0
658	20231219	094400	36854252	1243	1243	1243	1243	0
659	20231219	094300	36854252	1243	1243	1243	1243	0
660	20231219	094200	36854252	1243	1242	1243	1239	913
661	20231219	094100	35721931	1243	1243	1243	1243	10
662	20231219	094000	35709501	1243	1243	1243	1243	8
663	20231219	093900	35699557	1243	1243	1243	1243	10
664	20231219	093800	35687127	1243	1243	1243	1243	15
665	20231219	093700	35668482	1244	1244	1244	1244	2
666	20231219	093600	35665994	1244	1244	1244	1244	10
667	20231219	093500	35653554	1245	1245	1245	1245	0
668	20231219	093400	35653554	1245	1245	1245	1245	0
669	20231219	093300	35653554	1245	1245	1245	1245	0
670	20231219	093200	35653554	1245	1245	1245	1245	0
671	20231219	093100	35653554	1245	1245	1245	1245	0
672	20231219	093000	35653554	1245	1245	1245	1245	30
673	20231219	092900	35616204	1245	1245	1245	1245	0
674	20231219	092800	35616204	1245	1240	1245	1240	6552
675	20231219	092700	27491719	1239	1239	1239	1239	0
676	20231219	092600	27491719	1239	1239	1239	1239	2
677	20231219	092500	27489241	1240	1240	1240	1240	92
678	20231219	092400	27375161	1240	1240	1240	1240	0
679	20231219	092300	27375161	1240	1240	1240	1240	66
680	20231219	092200	27293321	1240	1240	1240	1239	72
681	20231219	092100	27204057	1240	1244	1244	1239	9163
682	20231219	092000	15834649	1245	1245	1245	1245	0
683	20231219	091900	15834649	1245	1246	1246	1245	3026
684	20231219	091800	12064770	1246	1247	1247	1246	1295
685	20231219	091700	10451186	1246	1246	1246	1246	95
686	20231219	091600	10332816	1247	1247	1247	1247	0
687	20231219	091500	10332816	1247	1247	1247	1247	200
688	20231219	091400	10083416	1247	1247	1247	1247	0
689	20231219	091300	10083416	1247	1247	1247	1247	301
690	20231219	091200	9708069	1256	1256	1256	1256	0
691	20231219	091100	9708069	1256	1256	1256	1256	0
692	20231219	091000	9708069	1256	1256	1256	1256	0
693	20231219	090900	9708069	1256	1256	1256	1256	7
694	20231219	090800	9699277	1250	1252	1252	1250	2901
695	20231219	090700	6067454	1252	1253	1253	1252	153
696	20231219	090600	5875896	1254	1254	1254	1254	0
697	20231219	090500	5875896	1254	1255	1255	1254	2
698	20231219	090400	5873387	1256	1257	1257	1256	980
699	20231219	090300	4642506	1256	1256	1256	1256	21
700	20231219	090200	4616130	1255	1255	1255	1255	2
701	20231219	090100	4613620	1252	1252	1252	1252	0
702	20231219	090000	4613620	1252	1252	1252	1252	2213