KissMeData/126640/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	201400	82898575	1685	1685	1685	1685	1752
3	20231213	201300	82898575	1685	1685	1685	1685	0
4	20231213	201200	82898575	1685	1685	1685	1685	0
5	20231213	201100	82898575	1685	1685	1685	1685	0
6	20231213	201000	82898575	1685	1685	1685	1685	0
7	20231213	200900	82898575	1685	1685	1685	1685	0
8	20231213	200800	82898575	1685	1685	1685	1685	0
9	20231213	200700	82898575	1685	1685	1685	1685	0
10	20231213	200600	82898575	1685	1685	1685	1685	0
11	20231213	200500	82898575	1685	1685	1685	1685	0
12	20231213	200400	82898575	1685	1685	1685	1685	0
13	20231213	200300	82898575	1685	1685	1685	1685	0
14	20231213	200200	82898575	1685	1685	1685	1685	0
15	20231213	200100	82898575	1685	1685	1685	1685	0
16	20231213	200000	82898575	1685	1685	1685	1685	0
17	20231213	195900	82898575	1685	1685	1685	1685	0
18	20231213	195800	82898575	1685	1685	1685	1685	0
19	20231213	195700	82898575	1685	1685	1685	1685	0
20	20231213	195600	82898575	1685	1685	1685	1685	0
21	20231213	195500	82898575	1685	1685	1685	1685	0
22	20231213	195400	82898575	1685	1685	1685	1685	0
23	20231213	195300	82898575	1685	1685	1685	1685	0
24	20231213	195200	82898575	1685	1685	1685	1685	0
25	20231213	195100	82898575	1685	1685	1685	1685	0
26	20231213	195000	82898575	1685	1685	1685	1685	0
27	20231213	194900	82898575	1685	1685	1685	1685	0
28	20231213	194800	82898575	1685	1685	1685	1685	0
29	20231213	194700	82898575	1685	1685	1685	1685	0
30	20231213	194600	82898575	1685	1685	1685	1685	0
31	20231213	194500	82898575	1685	1685	1685	1685	0
32	20231213	194400	82898575	1685	1685	1685	1685	1752
33	20231213	194300	82898575	1685	1685	1685	1685	0
34	20231213	194200	82898575	1685	1685	1685	1685	0
35	20231213	194100	82898575	1685	1685	1685	1685	0
36	20231213	194000	82898575	1685	1685	1685	1685	0
37	20231213	193900	82898575	1685	1685	1685	1685	0
38	20231213	193800	82898575	1685	1685	1685	1685	0
39	20231213	193700	82898575	1685	1685	1685	1685	0
40	20231213	193600	82898575	1685	1685	1685	1685	0
41	20231213	193500	82898575	1685	1685	1685	1685	0
42	20231213	193400	82898575	1685	1685	1685	1685	0
43	20231213	193300	82898575	1685	1685	1685	1685	0
44	20231213	193200	82898575	1685	1685	1685	1685	0
45	20231213	193100	82898575	1685	1685	1685	1685	0
46	20231213	193000	82898575	1685	1685	1685	1685	0
47	20231213	192900	82898575	1685	1685	1685	1685	0
48	20231213	192800	82898575	1685	1685	1685	1685	0
49	20231213	192700	82898575	1685	1685	1685	1685	0
50	20231213	192600	82898575	1685	1685	1685	1685	0
51	20231213	192500	82898575	1685	1685	1685	1685	0
52	20231213	192400	82898575	1685	1685	1685	1685	0
53	20231213	192300	82898575	1685	1685	1685	1685	0
54	20231213	192200	82898575	1685	1685	1685	1685	0
55	20231213	192100	82898575	1685	1685	1685	1685	0
56	20231213	192000	82898575	1685	1685	1685	1685	0
57	20231213	191900	82898575	1685	1685	1685	1685	0
58	20231213	191800	82898575	1685	1685	1685	1685	0
59	20231213	191700	82898575	1685	1685	1685	1685	0
60	20231213	191600	82898575	1685	1685	1685	1685	0
61	20231213	191500	82898575	1685	1685	1685	1685	0
62	20231213	191400	82898575	1685	1685	1685	1685	1752
63	20231213	191300	82898575	1685	1685	1685	1685	0
64	20231213	191200	82898575	1685	1685	1685	1685	0
65	20231213	191100	82898575	1685	1685	1685	1685	0
66	20231213	191000	82898575	1685	1685	1685	1685	0
67	20231213	190900	82898575	1685	1685	1685	1685	0
68	20231213	190800	82898575	1685	1685	1685	1685	0
69	20231213	190700	82898575	1685	1685	1685	1685	0
70	20231213	190600	82898575	1685	1685	1685	1685	0
71	20231213	190500	82898575	1685	1685	1685	1685	0
72	20231213	190400	82898575	1685	1685	1685	1685	0
73	20231213	190300	82898575	1685	1685	1685	1685	0
74	20231213	190200	82898575	1685	1685	1685	1685	0
75	20231213	190100	82898575	1685	1685	1685	1685	0
76	20231213	190000	82898575	1685	1685	1685	1685	0
77	20231213	185900	82898575	1685	1685	1685	1685	0
78	20231213	185800	82898575	1685	1685	1685	1685	0
79	20231213	185700	82898575	1685	1685	1685	1685	0
80	20231213	185600	82898575	1685	1685	1685	1685	0
81	20231213	185500	82898575	1685	1685	1685	1685	0
82	20231213	185400	82898575	1685	1685	1685	1685	0
83	20231213	185300	82898575	1685	1685	1685	1685	0
84	20231213	185200	82898575	1685	1685	1685	1685	0
85	20231213	185100	82898575	1685	1685	1685	1685	0
86	20231213	185000	82898575	1685	1685	1685	1685	0
87	20231213	184900	82898575	1685	1685	1685	1685	0
88	20231213	184800	82898575	1685	1685	1685	1685	0
89	20231213	184700	82898575	1685	1685	1685	1685	0
90	20231213	184600	82898575	1685	1685	1685	1685	0
91	20231213	184500	82898575	1685	1685	1685	1685	0
92	20231213	184400	82898575	1685	1685	1685	1685	1752
93	20231213	184300	82898575	1685	1685	1685	1685	0
94	20231213	184200	82898575	1685	1685	1685	1685	0
95	20231213	184100	82898575	1685	1685	1685	1685	0
96	20231213	184000	82898575	1685	1685	1685	1685	0
97	20231213	183900	82898575	1685	1685	1685	1685	0
98	20231213	183800	82898575	1685	1685	1685	1685	0
99	20231213	183700	82898575	1685	1685	1685	1685	0
100	20231213	183600	82898575	1685	1685	1685	1685	0
101	20231213	183500	82898575	1685	1685	1685	1685	0
102	20231213	183400	82898575	1685	1685	1685	1685	0
103	20231213	183300	82898575	1685	1685	1685	1685	0
104	20231213	183200	82898575	1685	1685	1685	1685	0
105	20231213	183100	82898575	1685	1685	1685	1685	0
106	20231213	183000	82898575	1685	1685	1685	1685	0
107	20231213	182900	82898575	1685	1685	1685	1685	0
108	20231213	182800	82898575	1685	1685	1685	1685	0
109	20231213	182700	82898575	1685	1685	1685	1685	0
110	20231213	182600	82898575	1685	1685	1685	1685	0
111	20231213	182500	82898575	1685	1685	1685	1685	0
112	20231213	182400	82898575	1685	1685	1685	1685	0
113	20231213	182300	82898575	1685	1685	1685	1685	0
114	20231213	182200	82898575	1685	1685	1685	1685	0
115	20231213	182100	82898575	1685	1685	1685	1685	0
116	20231213	182000	82898575	1685	1685	1685	1685	0
117	20231213	181900	82898575	1685	1685	1685	1685	0
118	20231213	181800	82898575	1685	1685	1685	1685	0
119	20231213	181700	82898575	1685	1685	1685	1685	0
120	20231213	181600	82898575	1685	1685	1685	1685	0
121	20231213	181500	82898575	1685	1685	1685	1685	0
122	20231213	181400	82898575	1685	1685	1685	1685	1752
123	20231213	181300	82898575	1685	1685	1685	1685	0
124	20231213	181200	82898575	1685	1685	1685	1685	0
125	20231213	181100	82898575	1685	1685	1685	1685	0
126	20231213	181000	82898575	1685	1685	1685	1685	0
127	20231213	180900	82898575	1685	1685	1685	1685	0
128	20231213	180800	82898575	1685	1685	1685	1685	0
129	20231213	180700	82898575	1685	1685	1685	1685	0
130	20231213	180600	82898575	1685	1685	1685	1685	0
131	20231213	180500	82898575	1685	1685	1685	1685	0
132	20231213	180400	82898575	1685	1685	1685	1685	0
133	20231213	180300	82898575	1685	1685	1685	1685	0
134	20231213	180200	82898575	1685	1685	1685	1685	0
135	20231213	180100	82898575	1685	1685	1685	1685	0
136	20231213	180000	82898575	1685	1685	1685	1685	0
137	20231213	175900	82898575	1685	1685	1685	1685	0
138	20231213	175800	82898575	1685	1685	1685	1685	0
139	20231213	175700	82898575	1685	1685	1685	1685	0
140	20231213	175600	82898575	1685	1685	1685	1685	0
141	20231213	175500	82898575	1685	1685	1685	1685	0
142	20231213	175400	82898575	1685	1685	1685	1685	0
143	20231213	175300	82898575	1685	1685	1685	1685	0
144	20231213	175200	82898575	1685	1685	1685	1685	0
145	20231213	175100	82898575	1685	1685	1685	1685	0
146	20231213	175000	82898575	1685	1685	1685	1685	0
147	20231213	174900	82898575	1685	1685	1685	1685	0
148	20231213	174800	82898575	1685	1685	1685	1685	0
149	20231213	174700	82898575	1685	1685	1685	1685	0
150	20231213	174600	82898575	1685	1685	1685	1685	0
151	20231213	174500	82898575	1685	1685	1685	1685	0
152	20231213	174400	82898575	1685	1685	1685	1685	1752
153	20231213	174300	82898575	1685	1685	1685	1685	0
154	20231213	174200	82898575	1685	1685	1685	1685	0
155	20231213	174100	82898575	1685	1685	1685	1685	0
156	20231213	174000	82898575	1685	1685	1685	1685	0
157	20231213	173900	82898575	1685	1685	1685	1685	0
158	20231213	173800	82898575	1685	1685	1685	1685	0
159	20231213	173700	82898575	1685	1685	1685	1685	0
160	20231213	173600	82898575	1685	1685	1685	1685	0
161	20231213	173500	82898575	1685	1685	1685	1685	0
162	20231213	173400	82898575	1685	1685	1685	1685	0
163	20231213	173300	82898575	1685	1685	1685	1685	0
164	20231213	173200	82898575	1685	1685	1685	1685	0
165	20231213	173100	82898575	1685	1685	1685	1685	0
166	20231213	173000	82898575	1685	1685	1685	1685	0
167	20231213	172900	82898575	1685	1685	1685	1685	0
168	20231213	172800	82898575	1685	1685	1685	1685	0
169	20231213	172700	82898575	1685	1685	1685	1685	0
170	20231213	172600	82898575	1685	1685	1685	1685	0
171	20231213	172500	82898575	1685	1685	1685	1685	0
172	20231213	172400	82898575	1685	1685	1685	1685	0
173	20231213	172300	82898575	1685	1685	1685	1685	0
174	20231213	172200	82898575	1685	1685	1685	1685	0
175	20231213	172100	82898575	1685	1685	1685	1685	0
176	20231213	172000	82898575	1685	1685	1685	1685	0
177	20231213	171900	82898575	1685	1685	1685	1685	0
178	20231213	171800	82898575	1685	1685	1685	1685	0
179	20231213	171700	82898575	1685	1685	1685	1685	0
180	20231213	171600	82898575	1685	1685	1685	1685	0
181	20231213	171500	82898575	1685	1685	1685	1685	0
182	20231213	171400	82898575	1685	1685	1685	1685	1752
183	20231213	171300	82898575	1685	1685	1685	1685	0
184	20231213	171200	82898575	1685	1685	1685	1685	0
185	20231213	171100	82898575	1685	1685	1685	1685	0
186	20231213	171000	82898575	1685	1685	1685	1685	0
187	20231213	170900	82898575	1685	1685	1685	1685	0
188	20231213	170800	82898575	1685	1685	1685	1685	0
189	20231213	170700	82898575	1685	1685	1685	1685	0
190	20231213	170600	82898575	1685	1685	1685	1685	0
191	20231213	170500	82898575	1685	1685	1685	1685	0
192	20231213	170400	82898575	1685	1685	1685	1685	0
193	20231213	170300	82898575	1685	1685	1685	1685	0
194	20231213	170200	82898575	1685	1685	1685	1685	0
195	20231213	170100	82898575	1685	1685	1685	1685	0
196	20231213	170000	82898575	1685	1685	1685	1685	0
197	20231213	165900	82898575	1685	1685	1685	1685	0
198	20231213	165800	82898575	1685	1685	1685	1685	0
199	20231213	165700	82898575	1685	1685	1685	1685	0
200	20231213	165600	82898575	1685	1685	1685	1685	0
201	20231213	165500	82898575	1685	1685	1685	1685	0
202	20231213	165400	82898575	1685	1685	1685	1685	0
203	20231213	165300	82898575	1685	1685	1685	1685	0
204	20231213	165200	82898575	1685	1685	1685	1685	0
205	20231213	165100	82898575	1685	1685	1685	1685	0
206	20231213	165000	82898575	1685	1685	1685	1685	0
207	20231213	164900	82898575	1685	1685	1685	1685	0
208	20231213	164800	82898575	1685	1685	1685	1685	0
209	20231213	164700	82898575	1685	1685	1685	1685	0
210	20231213	164600	82898575	1685	1685	1685	1685	0
211	20231213	164500	82898575	1685	1685	1685	1685	0
212	20231213	164400	82898575	1685	1685	1685	1685	1752
213	20231213	164300	82898575	1685	1685	1685	1685	0
214	20231213	164200	82898575	1685	1685	1685	1685	0
215	20231213	164100	82898575	1685	1685	1685	1685	0
216	20231213	164000	82898575	1685	1685	1685	1685	0
217	20231213	163900	82898575	1685	1685	1685	1685	0
218	20231213	163800	82898575	1685	1685	1685	1685	0
219	20231213	163700	82898575	1685	1685	1685	1685	0
220	20231213	163600	82898575	1685	1685	1685	1685	0
221	20231213	163500	82898575	1685	1685	1685	1685	0
222	20231213	163400	82898575	1685	1685	1685	1685	0
223	20231213	163300	82898575	1685	1685	1685	1685	0
224	20231213	163200	82898575	1685	1685	1685	1685	0
225	20231213	163100	82898575	1685	1685	1685	1685	0
226	20231213	163000	82898575	1685	1685	1685	1685	0
227	20231213	162900	82898575	1685	1685	1685	1685	0
228	20231213	162800	82898575	1685	1685	1685	1685	0
229	20231213	162700	82898575	1685	1685	1685	1685	0
230	20231213	162600	82898575	1685	1685	1685	1685	0
231	20231213	162500	82898575	1685	1685	1685	1685	0
232	20231213	162400	82898575	1685	1685	1685	1685	0
233	20231213	162300	82898575	1685	1685	1685	1685	0
234	20231213	162200	82898575	1685	1685	1685	1685	0
235	20231213	162100	82898575	1685	1685	1685	1685	0
236	20231213	162000	82898575	1685	1685	1685	1685	0
237	20231213	161900	82898575	1685	1685	1685	1685	0
238	20231213	161800	82898575	1685	1685	1685	1685	0
239	20231213	161700	82898575	1685	1685	1685	1685	0
240	20231213	161600	82898575	1685	1685	1685	1685	0
241	20231213	161500	82898575	1685	1685	1685	1685	0
242	20231213	161400	82898575	1685	1685	1685	1685	1752
243	20231213	161300	82898575	1685	1685	1685	1685	0
244	20231213	161200	82898575	1685	1685	1685	1685	0
245	20231213	161100	82898575	1685	1685	1685	1685	0
246	20231213	161000	82898575	1685	1685	1685	1685	0
247	20231213	160900	82898575	1685	1685	1685	1685	0
248	20231213	160800	82898575	1685	1685	1685	1685	0
249	20231213	160700	82898575	1685	1685	1685	1685	0
250	20231213	160600	82898575	1685	1685	1685	1685	0
251	20231213	160500	82898575	1685	1685	1685	1685	0
252	20231213	160400	82898575	1685	1685	1685	1685	0
253	20231213	160300	82898575	1685	1685	1685	1685	0
254	20231213	160200	82898575	1685	1685	1685	1685	0
255	20231213	160100	82898575	1685	1685	1685	1685	0
256	20231213	160000	82898575	1685	1685	1685	1685	0
257	20231213	155900	82898575	1685	1685	1685	1685	0
258	20231213	155800	82898575	1685	1685	1685	1685	0
259	20231213	155700	82898575	1685	1685	1685	1685	0
260	20231213	155600	82898575	1685	1685	1685	1685	0
261	20231213	155500	82898575	1685	1685	1685	1685	0
262	20231213	155400	82898575	1685	1685	1685	1685	0
263	20231213	155300	82898575	1685	1685	1685	1685	0
264	20231213	155200	82898575	1685	1685	1685	1685	0
265	20231213	155100	82898575	1685	1685	1685	1685	0
266	20231213	155000	82898575	1685	1685	1685	1685	0
267	20231213	154900	82898575	1685	1685	1685	1685	0
268	20231213	154800	82898575	1685	1685	1685	1685	0
269	20231213	154700	82898575	1685	1685	1685	1685	0
270	20231213	154600	82898575	1685	1685	1685	1685	0
271	20231213	154500	82898575	1685	1685	1685	1685	0
272	20231213	154400	82898575	1685	1685	1685	1685	1752
273	20231213	154300	82898575	1685	1685	1685	1685	0
274	20231213	154200	82898575	1685	1685	1685	1685	0
275	20231213	154100	82898575	1685	1685	1685	1685	0
276	20231213	154000	82898575	1685	1685	1685	1685	0
277	20231213	153900	82898575	1685	1685	1685	1685	0
278	20231213	153800	82898575	1685	1685	1685	1685	0
279	20231213	153700	82898575	1685	1685	1685	1685	0
280	20231213	153600	82898575	1685	1685	1685	1685	0
281	20231213	153500	82898575	1685	1685	1685	1685	0
282	20231213	153400	82898575	1685	1685	1685	1685	0
283	20231213	153300	82898575	1685	1685	1685	1685	0
284	20231213	153200	82898575	1685	1685	1685	1685	0
285	20231213	153100	82898575	1685	1685	1685	1685	0
286	20231213	153000	82898575	1685	1685	1685	1685	1752
287	20231213	152900	79946455	1680	1680	1680	1680	0
288	20231213	152800	79946455	1680	1680	1680	1680	0
289	20231213	152700	79946455	1680	1680	1680	1680	0
290	20231213	152600	79946455	1680	1680	1680	1680	0
291	20231213	152500	79946455	1680	1680	1680	1680	0
292	20231213	152400	79946455	1680	1680	1680	1680	0
293	20231213	152300	79946455	1680	1680	1680	1680	0
294	20231213	152200	79946455	1680	1680	1680	1680	0
295	20231213	152100	79946455	1680	1680	1680	1680	0
296	20231213	152000	79946455	1680	1680	1680	1680	0
297	20231213	151900	79946455	1680	1680	1687	1680	130
298	20231213	151800	79727425	1680	1684	1684	1680	530
299	20231213	151700	78835024	1680	1680	1680	1680	595
300	20231213	151600	77835424	1680	1680	1680	1680	0
301	20231213	151500	77835424	1680	1680	1680	1680	1
302	20231213	151400	77833744	1680	1680	1680	1680	0
303	20231213	151300	77833744	1680	1680	1680	1680	0
304	20231213	151200	77833744	1680	1680	1680	1680	0
305	20231213	151100	77833744	1680	1680	1680	1680	0
306	20231213	151000	77833744	1680	1680	1680	1680	0
307	20231213	150900	77833744	1680	1680	1680	1680	0
308	20231213	150800	77833744	1680	1680	1680	1680	0
309	20231213	150700	77833744	1680	1680	1680	1680	4
310	20231213	150600	77827024	1680	1680	1680	1680	0
311	20231213	150500	77827024	1680	1680	1680	1680	0
312	20231213	150400	77827024	1680	1680	1680	1680	0
313	20231213	150300	77827024	1680	1680	1680	1680	0
314	20231213	150200	77827024	1680	1680	1680	1680	0
315	20231213	150100	77827024	1680	1680	1680	1680	21
316	20231213	150000	77791744	1680	1680	1680	1680	31
317	20231213	145900	77739664	1681	1681	1681	1681	0
318	20231213	145800	77739664	1681	1681	1681	1681	0
319	20231213	145700	77739664	1681	1681	1681	1681	27
320	20231213	145600	77694277	1682	1682	1682	1682	0
321	20231213	145500	77694277	1682	1682	1682	1682	0
322	20231213	145400	77694277	1682	1682	1682	1682	0
323	20231213	145300	77694277	1682	1682	1682	1682	294
324	20231213	145200	77199769	1677	1677	1677	1677	0
325	20231213	145100	77199769	1677	1677	1677	1677	0
326	20231213	145000	77199769	1677	1683	1683	1677	662
327	20231213	144900	76089223	1677	1677	1677	1677	0
328	20231213	144800	76089223	1677	1677	1677	1677	0
329	20231213	144700	76089223	1677	1677	1677	1677	0
330	20231213	144600	76089223	1677	1677	1677	1677	0
331	20231213	144500	76089223	1677	1677	1677	1677	141
332	20231213	144400	75852766	1677	1678	1678	1677	1618
333	20231213	144300	73138629	1678	1678	1678	1678	0
334	20231213	144200	73138629	1678	1678	1678	1678	0
335	20231213	144100	73138629	1678	1678	1678	1678	0
336	20231213	144000	73138629	1678	1678	1678	1678	0
337	20231213	143900	73138629	1678	1678	1678	1678	0
338	20231213	143800	73138629	1678	1678	1678	1678	0
339	20231213	143700	73138629	1678	1678	1678	1678	0
340	20231213	143600	73138629	1678	1682	1682	1678	90
341	20231213	143500	72987581	1683	1683	1683	1683	0
342	20231213	143400	72987581	1683	1684	1684	1683	7
343	20231213	143300	72975797	1677	1686	1686	1677	937
344	20231213	143200	71403890	1677	1677	1677	1677	0
345	20231213	143100	71403890	1677	1680	1680	1677	1500
346	20231213	143000	68885777	1680	1680	1680	1680	0
347	20231213	142900	68885777	1680	1680	1680	1680	0
348	20231213	142800	68885777	1680	1680	1680	1680	0
349	20231213	142700	68885777	1680	1680	1680	1680	0
350	20231213	142600	68885777	1680	1680	1680	1680	0
351	20231213	142500	68885777	1680	1680	1680	1680	0
352	20231213	142400	68885777	1680	1682	1682	1680	804
353	20231213	142300	67534159	1682	1682	1682	1682	0
354	20231213	142200	67534159	1682	1685	1685	1682	624
355	20231213	142100	66483638	1685	1685	1687	1685	51
356	20231213	142000	66397649	1686	1686	1686	1686	0
357	20231213	141900	66397649	1686	1686	1686	1686	0
358	20231213	141800	66397649	1686	1686	1686	1686	312
359	20231213	141700	65871617	1690	1690	1690	1690	0
360	20231213	141600	65871617	1690	1690	1690	1690	0
361	20231213	141500	65871617	1690	1690	1690	1690	0
362	20231213	141400	65871617	1690	1690	1690	1690	0
363	20231213	141300	65871617	1690	1690	1690	1690	0
364	20231213	141200	65871617	1690	1690	1690	1690	0
365	20231213	141100	65871617	1690	1690	1690	1690	0
366	20231213	141000	65871617	1690	1690	1690	1690	0
367	20231213	140900	65871617	1690	1690	1690	1690	0
368	20231213	140800	65871617	1690	1690	1690	1690	0
369	20231213	140700	65871617	1690	1690	1690	1690	26
370	20231213	140600	65827677	1690	1690	1690	1690	0
371	20231213	140500	65827677	1690	1690	1690	1690	0
372	20231213	140400	65827677	1690	1690	1690	1690	0
373	20231213	140300	65827677	1690	1690	1690	1690	0
374	20231213	140200	65827677	1690	1690	1690	1690	200
375	20231213	140100	65489677	1690	1690	1690	1690	0
376	20231213	140000	65489677	1690	1690	1690	1690	63
377	20231213	135900	65383207	1688	1688	1688	1688	0
378	20231213	135800	65383207	1688	1688	1688	1688	0
379	20231213	135700	65383207	1688	1688	1688	1686	134
380	20231213	135600	65157162	1689	1689	1689	1689	0
381	20231213	135500	65157162	1689	1688	1689	1688	5
382	20231213	135400	65148720	1689	1689	1689	1688	6
383	20231213	135300	65138587	1689	1689	1689	1689	0
384	20231213	135200	65138587	1689	1689	1689	1689	0
385	20231213	135100	65138587	1689	1689	1689	1689	0
386	20231213	135000	65138587	1689	1689	1689	1689	0
387	20231213	134900	65138587	1689	1689	1689	1689	534
388	20231213	134800	64236661	1687	1687	1687	1687	0
389	20231213	134700	64236661	1687	1687	1687	1687	0
390	20231213	134600	64236661	1687	1687	1687	1687	0
391	20231213	134500	64236661	1687	1687	1687	1687	1
392	20231213	134400	64234974	1689	1689	1689	1689	1
393	20231213	134300	64233285	1689	1689	1689	1689	63
394	20231213	134200	64126878	1689	1689	1689	1689	0
395	20231213	134100	64126878	1689	1689	1689	1689	0
396	20231213	134000	64126878	1689	1689	1689	1689	0
397	20231213	133900	64126878	1689	1689	1689	1689	0
398	20231213	133800	64126878	1689	1689	1689	1689	0
399	20231213	133700	64126878	1689	1689	1689	1689	0
400	20231213	133600	64126878	1689	1689	1689	1689	2
401	20231213	133500	64123500	1689	1689	1689	1689	0
402	20231213	133400	64123500	1689	1689	1689	1689	0
403	20231213	133300	64123500	1689	1689	1689	1689	39
404	20231213	133200	64057629	1689	1689	1689	1689	0
405	20231213	133100	64057629	1689	1689	1689	1689	20
406	20231213	133000	64023849	1689	1689	1689	1689	76
407	20231213	132900	63895485	1689	1689	1689	1689	0
408	20231213	132800	63895485	1689	1689	1689	1689	292
409	20231213	132700	63402297	1689	1689	1689	1689	0
410	20231213	132600	63402297	1689	1689	1689	1689	73
411	20231213	132500	63279000	1689	1689	1689	1689	2
412	20231213	132400	63275622	1687	1688	1688	1687	282
413	20231213	132300	62799838	1688	1688	1688	1688	0
414	20231213	132200	62799838	1688	1688	1688	1688	0
415	20231213	132100	62799838	1688	1688	1688	1688	0
416	20231213	132000	62799838	1688	1688	1688	1688	0
417	20231213	131900	62799838	1688	1688	1688	1688	0
418	20231213	131800	62799838	1688	1688	1688	1688	0
419	20231213	131700	62799838	1688	1688	1688	1688	0
420	20231213	131600	62799838	1688	1688	1688	1688	0
421	20231213	131500	62799838	1688	1688	1688	1688	0
422	20231213	131400	62799838	1688	1688	1688	1688	0
423	20231213	131300	62799838	1688	1688	1688	1688	220
424	20231213	131200	62428478	1689	1689	1689	1689	0
425	20231213	131100	62428478	1689	1689	1689	1689	114
426	20231213	131000	62235932	1692	1692	1692	1692	0
427	20231213	130900	62235932	1692	1692	1692	1692	63
428	20231213	130800	62129336	1690	1690	1690	1690	0
429	20231213	130700	62129336	1690	1691	1691	1690	506
430	20231213	130600	61274195	1691	1691	1691	1691	0
431	20231213	130500	61274195	1691	1691	1691	1691	0
432	20231213	130400	61274195	1691	1691	1691	1691	0
433	20231213	130300	61274195	1691	1691	1691	1691	0
434	20231213	130200	61274195	1691	1691	1691	1691	0
435	20231213	130100	61274195	1691	1691	1691	1691	0
436	20231213	130000	61274195	1691	1691	1691	1691	0
437	20231213	125900	61274195	1691	1691	1691	1691	0
438	20231213	125800	61274195	1691	1692	1692	1691	5
439	20231213	125700	61265737	1692	1692	1692	1692	0
440	20231213	125600	61265737	1692	1692	1692	1692	1
441	20231213	125500	61264045	1689	1690	1690	1689	1262
442	20231213	125400	59132152	1695	1695	1695	1695	0
443	20231213	125300	59132152	1695	1695	1695	1695	0
444	20231213	125200	59132152	1695	1695	1695	1695	63
445	20231213	125100	59025367	1690	1690	1690	1690	0
446	20231213	125000	59025367	1690	1690	1690	1690	0
447	20231213	124900	59025367	1690	1690	1690	1690	0
448	20231213	124800	59025367	1690	1690	1690	1690	0
449	20231213	124700	59025367	1690	1690	1690	1690	0
450	20231213	124600	59025367	1690	1690	1690	1690	225
451	20231213	124500	58645117	1695	1695	1695	1695	0
452	20231213	124400	58645117	1695	1695	1695	1695	0
453	20231213	124300	58645117	1695	1695	1695	1695	0
454	20231213	124200	58645117	1695	1695	1695	1695	0
455	20231213	124100	58645117	1695	1695	1695	1695	0
456	20231213	124000	58645117	1695	1695	1695	1695	0
457	20231213	123900	58645117	1695	1695	1695	1695	0
458	20231213	123800	58645117	1695	1695	1695	1695	0
459	20231213	123700	58645117	1695	1695	1695	1695	0
460	20231213	123600	58645117	1695	1695	1695	1695	0
461	20231213	123500	58645117	1695	1694	1695	1694	63
462	20231213	123400	58538376	1690	1690	1690	1690	0
463	20231213	123300	58538376	1690	1690	1690	1690	1
464	20231213	123200	58536686	1694	1694	1694	1694	0
465	20231213	123100	58536686	1694	1694	1694	1694	0
466	20231213	123000	58536686	1694	1694	1694	1694	3
467	20231213	122900	58531604	1694	1694	1694	1694	1
468	20231213	122800	58529910	1688	1688	1688	1688	0
469	20231213	122700	58529910	1688	1688	1688	1688	0
470	20231213	122600	58529910	1688	1688	1688	1688	0
471	20231213	122500	58529910	1688	1688	1688	1688	0
472	20231213	122400	58529910	1688	1688	1688	1688	0
473	20231213	122300	58529910	1688	1688	1688	1688	0
474	20231213	122200	58529910	1688	1688	1688	1688	0
475	20231213	122100	58529910	1688	1688	1688	1688	65
476	20231213	122000	58420190	1694	1694	1694	1694	0
477	20231213	121900	58420190	1694	1694	1694	1694	0
478	20231213	121800	58420190	1694	1694	1694	1694	63
479	20231213	121700	58313468	1694	1694	1694	1694	118
480	20231213	121600	58113576	1694	1694	1694	1694	0
481	20231213	121500	58113576	1694	1694	1694	1694	0
482	20231213	121400	58113576	1694	1694	1694	1694	0
483	20231213	121300	58113576	1694	1694	1694	1694	0
484	20231213	121200	58113576	1694	1694	1694	1694	0
485	20231213	121100	58113576	1694	1694	1694	1694	0
486	20231213	121000	58113576	1694	1694	1694	1694	0
487	20231213	120900	58113576	1694	1694	1694	1694	100
488	20231213	120800	57944176	1689	1689	1689	1689	0
489	20231213	120700	57944176	1689	1689	1689	1689	0
490	20231213	120600	57944176	1689	1689	1689	1689	0
491	20231213	120500	57944176	1689	1689	1689	1689	0
492	20231213	120400	57944176	1689	1689	1689	1689	0
493	20231213	120300	57944176	1689	1689	1689	1689	0
494	20231213	120200	57944176	1689	1689	1689	1689	0
495	20231213	120100	57944176	1689	1691	1699	1689	251
496	20231213	120000	57519895	1690	1690	1690	1690	0
497	20231213	115900	57519895	1690	1690	1690	1690	38
498	20231213	115800	57455675	1689	1689	1689	1689	0
499	20231213	115700	57455675	1689	1689	1689	1689	0
500	20231213	115600	57455675	1689	1690	1690	1689	332
501	20231213	115500	56894622	1689	1690	1690	1689	84
502	20231213	115400	56752743	1690	1690	1690	1690	0
503	20231213	115300	56752743	1690	1690	1690	1690	0
504	20231213	115200	56752743	1690	1690	1690	1690	0
505	20231213	115100	56752743	1690	1690	1690	1690	0
506	20231213	115000	56752743	1690	1690	1690	1690	0
507	20231213	114900	56752743	1690	1690	1690	1690	0
508	20231213	114800	56752743	1690	1690	1690	1690	0
509	20231213	114700	56752743	1690	1690	1690	1690	0
510	20231213	114600	56752743	1690	1690	1690	1690	0
511	20231213	114500	56752743	1690	1690	1690	1690	0
512	20231213	114400	56752743	1690	1690	1690	1690	63
513	20231213	114300	56646273	1690	1690	1690	1690	0
514	20231213	114200	56646273	1690	1690	1690	1690	0
515	20231213	114100	56646273	1690	1690	1690	1690	0
516	20231213	114000	56646273	1690	1690	1690	1690	0
517	20231213	113900	56646273	1690	1689	1690	1689	295
518	20231213	113800	56147750	1690	1690	1690	1690	0
519	20231213	113700	56147750	1690	1690	1690	1690	0
520	20231213	113600	56147750	1690	1690	1690	1690	20
521	20231213	113500	56113950	1690	1688	1690	1688	200
522	20231213	113400	55776316	1688	1688	1688	1688	0
523	20231213	113300	55776316	1688	1688	1688	1688	21
524	20231213	113200	55740868	1691	1691	1691	1691	0
525	20231213	113100	55740868	1691	1691	1691	1691	0
526	20231213	113000	55740868	1691	1691	1691	1691	0
527	20231213	112900	55740868	1691	1691	1691	1691	0
528	20231213	112800	55740868	1691	1691	1691	1691	0
529	20231213	112700	55740868	1691	1688	1691	1688	63
530	20231213	112600	55634472	1687	1687	1687	1687	0
531	20231213	112500	55634472	1687	1687	1687	1687	27
532	20231213	112400	55588923	1686	1686	1686	1686	0
533	20231213	112300	55588923	1686	1686	1686	1686	27
534	20231213	112200	55543401	1684	1684	1684	1684	0
535	20231213	112100	55543401	1684	1684	1684	1684	0
536	20231213	112000	55543401	1684	1684	1684	1684	0
537	20231213	111900	55543401	1684	1684	1684	1684	0
538	20231213	111800	55543401	1684	1684	1684	1684	0
539	20231213	111700	55543401	1684	1684	1684	1684	0
540	20231213	111600	55543401	1684	1684	1684	1684	0
541	20231213	111500	55543401	1684	1684	1684	1684	0
542	20231213	111400	55543401	1684	1684	1684	1684	2
543	20231213	111300	55540033	1691	1691	1691	1691	0
544	20231213	111200	55540033	1691	1691	1691	1691	0
545	20231213	111100	55540033	1691	1691	1691	1691	0
546	20231213	111000	55540033	1691	1690	1691	1690	63
547	20231213	110900	55433526	1683	1683	1683	1683	0
548	20231213	110800	55433526	1683	1683	1683	1683	0
549	20231213	110700	55433526	1683	1683	1683	1683	0
550	20231213	110600	55433526	1683	1683	1683	1683	0
551	20231213	110500	55433526	1683	1683	1683	1683	0
552	20231213	110400	55433526	1683	1683	1683	1683	0
553	20231213	110300	55433526	1683	1683	1683	1683	0
554	20231213	110200	55433526	1683	1683	1683	1683	0
555	20231213	110100	55433526	1683	1683	1683	1683	0
556	20231213	110000	55433526	1683	1683	1683	1683	0
557	20231213	105900	55433526	1683	1683	1683	1683	0
558	20231213	105800	55433526	1683	1683	1683	1683	0
559	20231213	105700	55433526	1683	1684	1684	1683	38
560	20231213	105600	55369561	1684	1684	1684	1684	165
561	20231213	105500	55091701	1684	1685	1685	1684	116
562	20231213	105400	54896296	1686	1686	1686	1685	1170
563	20231213	105300	52924817	1699	1686	1699	1686	63
564	20231213	105200	52818159	1686	1686	1686	1686	0
565	20231213	105100	52818159	1686	1686	1686	1686	0
566	20231213	105000	52818159	1686	1686	1686	1686	0
567	20231213	104900	52818159	1686	1686	1686	1686	0
568	20231213	104800	52818159	1686	1686	1686	1686	0
569	20231213	104700	52818159	1686	1686	1686	1686	0
570	20231213	104600	52818159	1686	1686	1686	1686	0
571	20231213	104500	52818159	1686	1686	1686	1686	0
572	20231213	104400	52818159	1686	1686	1686	1686	0
573	20231213	104300	52818159	1686	1686	1686	1686	0
574	20231213	104200	52818159	1686	1686	1686	1686	0
575	20231213	104100	52818159	1686	1686	1686	1686	20
576	20231213	104000	52784439	1687	1687	1687	1687	0
577	20231213	103900	52784439	1687	1687	1687	1687	0
578	20231213	103800	52784439	1687	1686	1687	1686	40
579	20231213	103700	52716984	1688	1688	1688	1688	0
580	20231213	103600	52716984	1688	1688	1688	1688	63
581	20231213	103500	52610640	1689	1689	1689	1689	0
582	20231213	103400	52610640	1689	1689	1689	1689	1
583	20231213	103300	52608951	1680	1683	1683	1680	300
584	20231213	103200	52104420	1684	1684	1684	1684	74
585	20231213	103100	51979804	1684	1684	1684	1684	0
586	20231213	103000	51979804	1684	1684	1684	1684	0
587	20231213	102900	51979804	1684	1685	1685	1684	520
588	20231213	102800	51104004	1685	1685	1685	1685	0
589	20231213	102700	51104004	1685	1686	1686	1685	430
590	20231213	102600	50379428	1699	1690	1699	1690	297
591	20231213	102500	49875923	1684	1684	1684	1684	0
592	20231213	102400	49875923	1684	1684	1684	1684	0
593	20231213	102300	49875923	1684	1684	1684	1684	0
594	20231213	102200	49875923	1684	1684	1684	1684	0
595	20231213	102100	49875923	1684	1684	1684	1684	30
596	20231213	102000	49825403	1691	1691	1691	1691	0
597	20231213	101900	49825403	1691	1691	1691	1691	63
598	20231213	101800	49718870	1683	1683	1683	1683	0
599	20231213	101700	49718870	1683	1683	1683	1683	0
600	20231213	101600	49718870	1683	1683	1683	1683	0
601	20231213	101500	49718870	1683	1683	1683	1683	1
602	20231213	101400	49717187	1691	1691	1691	1691	0
603	20231213	101300	49717187	1691	1691	1691	1691	0
604	20231213	101200	49717187	1691	1691	1691	1691	0
605	20231213	101100	49717187	1691	1691	1691	1691	99
606	20231213	101000	49549778	1692	1692	1692	1692	5
607	20231213	100900	49541318	1692	1692	1692	1692	5
608	20231213	100800	49532858	1692	1683	1692	1683	42
609	20231213	100700	49462082	1683	1685	1685	1683	1053
610	20231213	100600	47687781	1685	1684	1685	1684	798
611	20231213	100500	46343188	1684	1684	1684	1684	1
612	20231213	100400	46341504	1685	1686	1686	1685	3
613	20231213	100300	46336447	1686	1686	1686	1686	0
614	20231213	100200	46336447	1686	1686	1686	1686	63
615	20231213	100100	46230229	1687	1687	1687	1687	0
616	20231213	100000	46230229	1687	1687	1687	1687	79
617	20231213	095900	46096956	1679	1679	1679	1679	0
618	20231213	095800	46096956	1679	1679	1679	1679	0
619	20231213	095700	46096956	1679	1679	1679	1679	0
620	20231213	095600	46096956	1679	1679	1679	1679	0
621	20231213	095500	46096956	1679	1679	1679	1679	1658
622	20231213	095400	43313174	1678	1678	1678	1678	0
623	20231213	095300	43313174	1678	1684	1684	1678	296
624	20231213	095200	42815521	1685	1685	1685	1685	0
625	20231213	095100	42815521	1685	1685	1685	1685	0
626	20231213	095000	42815521	1685	1685	1685	1685	0
627	20231213	094900	42815521	1685	1685	1685	1685	0
628	20231213	094800	42815521	1685	1685	1685	1685	33
629	20231213	094700	42759916	1685	1685	1685	1685	1287
630	20231213	094600	40591321	1692	1692	1692	1692	0
631	20231213	094500	40591321	1692	1692	1692	1692	63
632	20231213	094400	40484725	1692	1692	1692	1692	0
633	20231213	094300	40484725	1692	1690	1692	1690	300
634	20231213	094200	39977135	1692	1692	1692	1692	0
635	20231213	094100	39977135	1692	1685	1692	1685	79
636	20231213	094000	39843632	1690	1690	1690	1690	0
637	20231213	093900	39843632	1690	1690	1690	1690	1776
638	20231213	093800	36842192	1690	1690	1690	1690	0
639	20231213	093700	36842192	1690	1691	1691	1690	297
640	20231213	093600	36340260	1691	1691	1691	1691	0
641	20231213	093500	36340260	1691	1691	1691	1691	333
642	20231213	093400	35777157	1692	1692	1692	1692	0
643	20231213	093300	35777157	1692	1692	1692	1692	386
644	20231213	093200	35124045	1693	1693	1693	1693	0
645	20231213	093100	35124045	1693	1694	1694	1693	70
646	20231213	093000	35005495	1694	1695	1695	1694	50
647	20231213	092900	34920775	1694	1694	1694	1694	30
648	20231213	092800	34869955	1692	1692	1692	1692	0
649	20231213	092700	34869955	1692	1692	1692	1692	0
650	20231213	092600	34869955	1692	1692	1692	1692	0
651	20231213	092500	34869955	1692	1692	1692	1692	600
652	20231213	092400	33854755	1695	1695	1695	1695	0
653	20231213	092300	33854755	1695	1695	1695	1695	223
654	20231213	092200	33476770	1695	1695	1695	1695	618
655	20231213	092100	32429260	1695	1695	1695	1695	0
656	20231213	092000	32429260	1695	1695	1695	1695	0
657	20231213	091900	32429260	1695	1695	1695	1695	1
658	20231213	091800	32427565	1695	1695	1695	1695	0
659	20231213	091700	32427565	1695	1695	1695	1695	2931
660	20231213	091600	27459520	1699	1699	1699	1699	0
661	20231213	091500	27459520	1699	1699	1699	1699	100
662	20231213	091400	27289620	1699	1699	1699	1699	0
663	20231213	091300	27289620	1699	1699	1699	1699	0
664	20231213	091200	27289620	1699	1699	1701	1699	363
665	20231213	091100	26672561	1700	1701	1701	1700	3527
666	20231213	091000	20676525	1712	1712	1712	1712	0
667	20231213	090900	20676525	1712	1700	1712	1700	610
668	20231213	090800	19639405	1700	1705	1705	1700	7774
669	20231213	090700	6395650	1714	1715	1715	1714	296
670	20231213	090600	5888301	1715	1715	1715	1715	10
671	20231213	090500	5871151	1715	1715	1715	1715	5
672	20231213	090400	5862576	1715	1715	1715	1715	10
673	20231213	090300	5845426	1716	1716	1716	1716	15
674	20231213	090200	5819686	1717	1705	1717	1705	431
675	20231213	090100	5084651	1704	1705	1705	1704	938
676	20231213	090000	3485411	1705	1724	1724	1705	2002