KissMeData/131180/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201500	10216494	1246	1246	1246	1246	476
3	20231221	201400	10216494	1246	1246	1246	1246	0
4	20231221	201300	10216494	1246	1246	1246	1246	0
5	20231221	201200	10216494	1246	1246	1246	1246	0
6	20231221	201100	10216494	1246	1246	1246	1246	0
7	20231221	201000	10216494	1246	1246	1246	1246	0
8	20231221	200900	10216494	1246	1246	1246	1246	0
9	20231221	200800	10216494	1246	1246	1246	1246	0
10	20231221	200700	10216494	1246	1246	1246	1246	0
11	20231221	200600	10216494	1246	1246	1246	1246	0
12	20231221	200500	10216494	1246	1246	1246	1246	0
13	20231221	200400	10216494	1246	1246	1246	1246	0
14	20231221	200300	10216494	1246	1246	1246	1246	0
15	20231221	200200	10216494	1246	1246	1246	1246	0
16	20231221	200100	10216494	1246	1246	1246	1246	0
17	20231221	200000	10216494	1246	1246	1246	1246	0
18	20231221	195900	10216494	1246	1246	1246	1246	0
19	20231221	195800	10216494	1246	1246	1246	1246	0
20	20231221	195700	10216494	1246	1246	1246	1246	0
21	20231221	195600	10216494	1246	1246	1246	1246	0
22	20231221	195500	10216494	1246	1246	1246	1246	0
23	20231221	195400	10216494	1246	1246	1246	1246	0
24	20231221	195300	10216494	1246	1246	1246	1246	0
25	20231221	195200	10216494	1246	1246	1246	1246	0
26	20231221	195100	10216494	1246	1246	1246	1246	0
27	20231221	195000	10216494	1246	1246	1246	1246	0
28	20231221	194900	10216494	1246	1246	1246	1246	0
29	20231221	194800	10216494	1246	1246	1246	1246	0
30	20231221	194700	10216494	1246	1246	1246	1246	0
31	20231221	194600	10216494	1246	1246	1246	1246	0
32	20231221	194500	10216494	1246	1246	1246	1246	476
33	20231221	194400	10216494	1246	1246	1246	1246	0
34	20231221	194300	10216494	1246	1246	1246	1246	0
35	20231221	194200	10216494	1246	1246	1246	1246	0
36	20231221	194100	10216494	1246	1246	1246	1246	0
37	20231221	194000	10216494	1246	1246	1246	1246	0
38	20231221	193900	10216494	1246	1246	1246	1246	0
39	20231221	193800	10216494	1246	1246	1246	1246	0
40	20231221	193700	10216494	1246	1246	1246	1246	0
41	20231221	193600	10216494	1246	1246	1246	1246	0
42	20231221	193500	10216494	1246	1246	1246	1246	0
43	20231221	193400	10216494	1246	1246	1246	1246	0
44	20231221	193300	10216494	1246	1246	1246	1246	0
45	20231221	193200	10216494	1246	1246	1246	1246	0
46	20231221	193100	10216494	1246	1246	1246	1246	0
47	20231221	193000	10216494	1246	1246	1246	1246	0
48	20231221	192900	10216494	1246	1246	1246	1246	0
49	20231221	192800	10216494	1246	1246	1246	1246	0
50	20231221	192700	10216494	1246	1246	1246	1246	0
51	20231221	192600	10216494	1246	1246	1246	1246	0
52	20231221	192500	10216494	1246	1246	1246	1246	0
53	20231221	192400	10216494	1246	1246	1246	1246	0
54	20231221	192300	10216494	1246	1246	1246	1246	0
55	20231221	192200	10216494	1246	1246	1246	1246	0
56	20231221	192100	10216494	1246	1246	1246	1246	0
57	20231221	192000	10216494	1246	1246	1246	1246	0
58	20231221	191900	10216494	1246	1246	1246	1246	0
59	20231221	191800	10216494	1246	1246	1246	1246	0
60	20231221	191700	10216494	1246	1246	1246	1246	0
61	20231221	191600	10216494	1246	1246	1246	1246	0
62	20231221	191500	10216494	1246	1246	1246	1246	476
63	20231221	191400	10216494	1246	1246	1246	1246	0
64	20231221	191300	10216494	1246	1246	1246	1246	0
65	20231221	191200	10216494	1246	1246	1246	1246	0
66	20231221	191100	10216494	1246	1246	1246	1246	0
67	20231221	191000	10216494	1246	1246	1246	1246	0
68	20231221	190900	10216494	1246	1246	1246	1246	0
69	20231221	190800	10216494	1246	1246	1246	1246	0
70	20231221	190700	10216494	1246	1246	1246	1246	0
71	20231221	190600	10216494	1246	1246	1246	1246	0
72	20231221	190500	10216494	1246	1246	1246	1246	0
73	20231221	190400	10216494	1246	1246	1246	1246	0
74	20231221	190300	10216494	1246	1246	1246	1246	0
75	20231221	190200	10216494	1246	1246	1246	1246	0
76	20231221	190100	10216494	1246	1246	1246	1246	0
77	20231221	190000	10216494	1246	1246	1246	1246	0
78	20231221	185900	10216494	1246	1246	1246	1246	0
79	20231221	185800	10216494	1246	1246	1246	1246	0
80	20231221	185700	10216494	1246	1246	1246	1246	0
81	20231221	185600	10216494	1246	1246	1246	1246	0
82	20231221	185500	10216494	1246	1246	1246	1246	0
83	20231221	185400	10216494	1246	1246	1246	1246	0
84	20231221	185300	10216494	1246	1246	1246	1246	0
85	20231221	185200	10216494	1246	1246	1246	1246	0
86	20231221	185100	10216494	1246	1246	1246	1246	0
87	20231221	185000	10216494	1246	1246	1246	1246	0
88	20231221	184900	10216494	1246	1246	1246	1246	0
89	20231221	184800	10216494	1246	1246	1246	1246	0
90	20231221	184700	10216494	1246	1246	1246	1246	0
91	20231221	184600	10216494	1246	1246	1246	1246	0
92	20231221	184500	10216494	1246	1246	1246	1246	476
93	20231221	184400	10216494	1246	1246	1246	1246	0
94	20231221	184300	10216494	1246	1246	1246	1246	0
95	20231221	184200	10216494	1246	1246	1246	1246	0
96	20231221	184100	10216494	1246	1246	1246	1246	0
97	20231221	184000	10216494	1246	1246	1246	1246	0
98	20231221	183900	10216494	1246	1246	1246	1246	0
99	20231221	183800	10216494	1246	1246	1246	1246	0
100	20231221	183700	10216494	1246	1246	1246	1246	0
101	20231221	183600	10216494	1246	1246	1246	1246	0
102	20231221	183500	10216494	1246	1246	1246	1246	0
103	20231221	183400	10216494	1246	1246	1246	1246	0
104	20231221	183300	10216494	1246	1246	1246	1246	0
105	20231221	183200	10216494	1246	1246	1246	1246	0
106	20231221	183100	10216494	1246	1246	1246	1246	0
107	20231221	183000	10216494	1246	1246	1246	1246	0
108	20231221	182900	10216494	1246	1246	1246	1246	0
109	20231221	182800	10216494	1246	1246	1246	1246	0
110	20231221	182700	10216494	1246	1246	1246	1246	0
111	20231221	182600	10216494	1246	1246	1246	1246	0
112	20231221	182500	10216494	1246	1246	1246	1246	0
113	20231221	182400	10216494	1246	1246	1246	1246	0
114	20231221	182300	10216494	1246	1246	1246	1246	0
115	20231221	182200	10216494	1246	1246	1246	1246	0
116	20231221	182100	10216494	1246	1246	1246	1246	0
117	20231221	182000	10216494	1246	1246	1246	1246	0
118	20231221	181900	10216494	1246	1246	1246	1246	0
119	20231221	181800	10216494	1246	1246	1246	1246	0
120	20231221	181700	10216494	1246	1246	1246	1246	0
121	20231221	181600	10216494	1246	1246	1246	1246	0
122	20231221	181500	10216494	1246	1246	1246	1246	476
123	20231221	181400	10216494	1246	1246	1246	1246	0
124	20231221	181300	10216494	1246	1246	1246	1246	0
125	20231221	181200	10216494	1246	1246	1246	1246	0
126	20231221	181100	10216494	1246	1246	1246	1246	0
127	20231221	181000	10216494	1246	1246	1246	1246	0
128	20231221	180900	10216494	1246	1246	1246	1246	0
129	20231221	180800	10216494	1246	1246	1246	1246	0
130	20231221	180700	10216494	1246	1246	1246	1246	0
131	20231221	180600	10216494	1246	1246	1246	1246	0
132	20231221	180500	10216494	1246	1246	1246	1246	0
133	20231221	180400	10216494	1246	1246	1246	1246	0
134	20231221	180300	10216494	1246	1246	1246	1246	0
135	20231221	180200	10216494	1246	1246	1246	1246	0
136	20231221	180100	10216494	1246	1246	1246	1246	0
137	20231221	180000	10216494	1246	1246	1246	1246	0
138	20231221	175900	10216494	1246	1246	1246	1246	0
139	20231221	175800	10216494	1246	1246	1246	1246	0
140	20231221	175700	10216494	1246	1246	1246	1246	0
141	20231221	175600	10216494	1246	1246	1246	1246	0
142	20231221	175500	10216494	1246	1246	1246	1246	0
143	20231221	175400	10216494	1246	1246	1246	1246	0
144	20231221	175300	10216494	1246	1246	1246	1246	0
145	20231221	175200	10216494	1246	1246	1246	1246	0
146	20231221	175100	10216494	1246	1246	1246	1246	0
147	20231221	175000	10216494	1246	1246	1246	1246	0
148	20231221	174900	10216494	1246	1246	1246	1246	0
149	20231221	174800	10216494	1246	1246	1246	1246	0
150	20231221	174700	10216494	1246	1246	1246	1246	0
151	20231221	174600	10216494	1246	1246	1246	1246	0
152	20231221	174500	10216494	1246	1246	1246	1246	476
153	20231221	174400	10216494	1246	1246	1246	1246	0
154	20231221	174300	10216494	1246	1246	1246	1246	0
155	20231221	174200	10216494	1246	1246	1246	1246	0
156	20231221	174100	10216494	1246	1246	1246	1246	0
157	20231221	174000	10216494	1246	1246	1246	1246	0
158	20231221	173900	10216494	1246	1246	1246	1246	0
159	20231221	173800	10216494	1246	1246	1246	1246	0
160	20231221	173700	10216494	1246	1246	1246	1246	0
161	20231221	173600	10216494	1246	1246	1246	1246	0
162	20231221	173500	10216494	1246	1246	1246	1246	0
163	20231221	173400	10216494	1246	1246	1246	1246	0
164	20231221	173300	10216494	1246	1246	1246	1246	0
165	20231221	173200	10216494	1246	1246	1246	1246	0
166	20231221	173100	10216494	1246	1246	1246	1246	0
167	20231221	173000	10216494	1246	1246	1246	1246	0
168	20231221	172900	10216494	1246	1246	1246	1246	0
169	20231221	172800	10216494	1246	1246	1246	1246	0
170	20231221	172700	10216494	1246	1246	1246	1246	0
171	20231221	172600	10216494	1246	1246	1246	1246	0
172	20231221	172500	10216494	1246	1246	1246	1246	0
173	20231221	172400	10216494	1246	1246	1246	1246	0
174	20231221	172300	10216494	1246	1246	1246	1246	0
175	20231221	172200	10216494	1246	1246	1246	1246	0
176	20231221	172100	10216494	1246	1246	1246	1246	0
177	20231221	172000	10216494	1246	1246	1246	1246	0
178	20231221	171900	10216494	1246	1246	1246	1246	0
179	20231221	171800	10216494	1246	1246	1246	1246	0
180	20231221	171700	10216494	1246	1246	1246	1246	0
181	20231221	171600	10216494	1246	1246	1246	1246	0
182	20231221	171500	10216494	1246	1246	1246	1246	476
183	20231221	171400	10216494	1246	1246	1246	1246	0
184	20231221	171300	10216494	1246	1246	1246	1246	0
185	20231221	171200	10216494	1246	1246	1246	1246	0
186	20231221	171100	10216494	1246	1246	1246	1246	0
187	20231221	171000	10216494	1246	1246	1246	1246	0
188	20231221	170900	10216494	1246	1246	1246	1246	0
189	20231221	170800	10216494	1246	1246	1246	1246	0
190	20231221	170700	10216494	1246	1246	1246	1246	0
191	20231221	170600	10216494	1246	1246	1246	1246	0
192	20231221	170500	10216494	1246	1246	1246	1246	0
193	20231221	170400	10216494	1246	1246	1246	1246	0
194	20231221	170300	10216494	1246	1246	1246	1246	0
195	20231221	170200	10216494	1246	1246	1246	1246	0
196	20231221	170100	10216494	1246	1246	1246	1246	0
197	20231221	170000	10216494	1246	1246	1246	1246	0
198	20231221	165900	10216494	1246	1246	1246	1246	0
199	20231221	165800	10216494	1246	1246	1246	1246	0
200	20231221	165700	10216494	1246	1246	1246	1246	0
201	20231221	165600	10216494	1246	1246	1246	1246	0
202	20231221	165500	10216494	1246	1246	1246	1246	0
203	20231221	165400	10216494	1246	1246	1246	1246	0
204	20231221	165300	10216494	1246	1246	1246	1246	0
205	20231221	165200	10216494	1246	1246	1246	1246	0
206	20231221	165100	10216494	1246	1246	1246	1246	0
207	20231221	165000	10216494	1246	1246	1246	1246	0
208	20231221	164900	10216494	1246	1246	1246	1246	0
209	20231221	164800	10216494	1246	1246	1246	1246	0
210	20231221	164700	10216494	1246	1246	1246	1246	0
211	20231221	164600	10216494	1246	1246	1246	1246	0
212	20231221	164500	10216494	1246	1246	1246	1246	476
213	20231221	164400	10216494	1246	1246	1246	1246	0
214	20231221	164300	10216494	1246	1246	1246	1246	0
215	20231221	164200	10216494	1246	1246	1246	1246	0
216	20231221	164100	10216494	1246	1246	1246	1246	0
217	20231221	164000	10216494	1246	1246	1246	1246	0
218	20231221	163900	10216494	1246	1246	1246	1246	0
219	20231221	163800	10216494	1246	1246	1246	1246	0
220	20231221	163700	10216494	1246	1246	1246	1246	0
221	20231221	163600	10216494	1246	1246	1246	1246	0
222	20231221	163500	10216494	1246	1246	1246	1246	0
223	20231221	163400	10216494	1246	1246	1246	1246	0
224	20231221	163300	10216494	1246	1246	1246	1246	0
225	20231221	163200	10216494	1246	1246	1246	1246	0
226	20231221	163100	10216494	1246	1246	1246	1246	0
227	20231221	163000	10216494	1246	1246	1246	1246	0
228	20231221	162900	10216494	1246	1246	1246	1246	0
229	20231221	162800	10216494	1246	1246	1246	1246	0
230	20231221	162700	10216494	1246	1246	1246	1246	0
231	20231221	162600	10216494	1246	1246	1246	1246	0
232	20231221	162500	10216494	1246	1246	1246	1246	0
233	20231221	162400	10216494	1246	1246	1246	1246	0
234	20231221	162300	10216494	1246	1246	1246	1246	0
235	20231221	162200	10216494	1246	1246	1246	1246	0
236	20231221	162100	10216494	1246	1246	1246	1246	0
237	20231221	162000	10216494	1246	1246	1246	1246	0
238	20231221	161900	10216494	1246	1246	1246	1246	0
239	20231221	161800	10216494	1246	1246	1246	1246	0
240	20231221	161700	10216494	1246	1246	1246	1246	0
241	20231221	161600	10216494	1246	1246	1246	1246	0
242	20231221	161500	10216494	1246	1246	1246	1246	476
243	20231221	161400	10216494	1246	1246	1246	1246	0
244	20231221	161300	10216494	1246	1246	1246	1246	0
245	20231221	161200	10216494	1246	1246	1246	1246	0
246	20231221	161100	10216494	1246	1246	1246	1246	0
247	20231221	161000	10216494	1246	1246	1246	1246	0
248	20231221	160900	10216494	1246	1246	1246	1246	0
249	20231221	160800	10216494	1246	1246	1246	1246	0
250	20231221	160700	10216494	1246	1246	1246	1246	0
251	20231221	160600	10216494	1246	1246	1246	1246	0
252	20231221	160500	10216494	1246	1246	1246	1246	0
253	20231221	160400	10216494	1246	1246	1246	1246	0
254	20231221	160300	10216494	1246	1246	1246	1246	0
255	20231221	160200	10216494	1246	1246	1246	1246	0
256	20231221	160100	10216494	1246	1246	1246	1246	0
257	20231221	160000	10216494	1246	1246	1246	1246	0
258	20231221	155900	10216494	1246	1246	1246	1246	0
259	20231221	155800	10216494	1246	1246	1246	1246	0
260	20231221	155700	10216494	1246	1246	1246	1246	0
261	20231221	155600	10216494	1246	1246	1246	1246	0
262	20231221	155500	10216494	1246	1246	1246	1246	0
263	20231221	155400	10216494	1246	1246	1246	1246	0
264	20231221	155300	10216494	1246	1246	1246	1246	0
265	20231221	155200	10216494	1246	1246	1246	1246	0
266	20231221	155100	10216494	1246	1246	1246	1246	0
267	20231221	155000	10216494	1246	1246	1246	1246	0
268	20231221	154900	10216494	1246	1246	1246	1246	0
269	20231221	154800	10216494	1246	1246	1246	1246	0
270	20231221	154700	10216494	1246	1246	1246	1246	0
271	20231221	154600	10216494	1246	1246	1246	1246	0
272	20231221	154500	10216494	1246	1246	1246	1246	476
273	20231221	154400	10216494	1246	1246	1246	1246	0
274	20231221	154300	10216494	1246	1246	1246	1246	0
275	20231221	154200	10216494	1246	1246	1246	1246	0
276	20231221	154100	10216494	1246	1246	1246	1246	0
277	20231221	154000	10216494	1246	1246	1246	1246	0
278	20231221	153900	10216494	1246	1246	1246	1246	0
279	20231221	153800	10216494	1246	1246	1246	1246	0
280	20231221	153700	10216494	1246	1246	1246	1246	0
281	20231221	153600	10216494	1246	1246	1246	1246	0
282	20231221	153500	10216494	1246	1246	1246	1246	0
283	20231221	153400	10216494	1246	1246	1246	1246	0
284	20231221	153300	10216494	1246	1246	1246	1246	0
285	20231221	153200	10216494	1246	1246	1246	1246	0
286	20231221	153100	10216494	1246	1246	1246	1246	0
287	20231221	153000	10216494	1246	1246	1246	1246	476
288	20231221	152900	9623398	1247	1247	1247	1247	0
289	20231221	152800	9623398	1247	1247	1247	1247	0
290	20231221	152700	9623398	1247	1247	1247	1247	0
291	20231221	152600	9623398	1247	1247	1247	1247	0
292	20231221	152500	9623398	1247	1247	1247	1247	0
293	20231221	152400	9623398	1247	1247	1247	1247	0
294	20231221	152300	9623398	1247	1247	1247	1247	0
295	20231221	152200	9623398	1247	1247	1247	1247	0
296	20231221	152100	9623398	1247	1247	1247	1247	0
297	20231221	152000	9623398	1247	1247	1247	1247	0
298	20231221	151900	9623398	1247	1240	1247	1240	688
299	20231221	151800	8768981	1240	1240	1240	1240	0
300	20231221	151700	8768981	1240	1240	1240	1240	0
301	20231221	151600	8768981	1240	1240	1240	1240	1
302	20231221	151500	8767741	1236	1236	1236	1236	0
303	20231221	151400	8767741	1236	1236	1236	1236	0
304	20231221	151300	8767741	1236	1236	1236	1236	0
305	20231221	151200	8767741	1236	1236	1236	1236	0
306	20231221	151100	8767741	1236	1236	1236	1236	0
307	20231221	151000	8767741	1236	1236	1236	1236	0
308	20231221	150900	8767741	1236	1236	1236	1236	0
309	20231221	150800	8767741	1236	1236	1236	1236	0
310	20231221	150700	8767741	1236	1236	1236	1236	0
311	20231221	150600	8767741	1236	1236	1236	1236	0
312	20231221	150500	8767741	1236	1236	1236	1236	0
313	20231221	150400	8767741	1236	1236	1236	1236	16
314	20231221	150300	8747965	1236	1236	1236	1236	0
315	20231221	150200	8747965	1236	1236	1236	1236	0
316	20231221	150100	8747965	1236	1236	1236	1236	50
317	20231221	150000	8686165	1236	1236	1236	1236	0
318	20231221	145900	8686165	1236	1236	1236	1236	0
319	20231221	145800	8686165	1236	1236	1236	1236	0
320	20231221	145700	8686165	1236	1236	1236	1236	30
321	20231221	145600	8649085	1236	1236	1236	1236	0
322	20231221	145500	8649085	1236	1236	1236	1236	0
323	20231221	145400	8649085	1236	1236	1236	1236	0
324	20231221	145300	8649085	1236	1236	1236	1236	0
325	20231221	145200	8649085	1236	1236	1236	1236	43
326	20231221	145100	8595937	1235	1235	1235	1235	0
327	20231221	145000	8595937	1235	1235	1235	1235	0
328	20231221	144900	8595937	1235	1235	1235	1235	0
329	20231221	144800	8595937	1235	1235	1235	1235	0
330	20231221	144700	8595937	1235	1235	1235	1235	98
331	20231221	144600	8474907	1235	1235	1235	1235	0
332	20231221	144500	8474907	1235	1235	1235	1235	0
333	20231221	144400	8474907	1235	1235	1235	1235	0
334	20231221	144300	8474907	1235	1235	1235	1235	0
335	20231221	144200	8474907	1235	1235	1235	1235	0
336	20231221	144100	8474907	1235	1235	1235	1235	0
337	20231221	144000	8474907	1235	1235	1235	1235	0
338	20231221	143900	8474907	1235	1235	1235	1235	0
339	20231221	143800	8474907	1235	1235	1235	1235	0
340	20231221	143700	8474907	1235	1235	1235	1235	1
341	20231221	143600	8473672	1235	1235	1235	1235	50
342	20231221	143500	8411922	1235	1235	1235	1235	0
343	20231221	143400	8411922	1235	1235	1235	1235	0
344	20231221	143300	8411922	1235	1235	1235	1235	1
345	20231221	143200	8410687	1235	1235	1235	1235	1
346	20231221	143100	8409452	1235	1235	1235	1235	51
347	20231221	143000	8346467	1236	1236	1236	1236	0
348	20231221	142900	8346467	1236	1236	1236	1236	6
349	20231221	142800	8339051	1236	1236	1236	1236	0
350	20231221	142700	8339051	1236	1236	1236	1236	0
351	20231221	142600	8339051	1236	1236	1236	1236	0
352	20231221	142500	8339051	1236	1236	1236	1236	0
353	20231221	142400	8339051	1236	1236	1236	1236	3
354	20231221	142300	8335343	1235	1235	1235	1235	0
355	20231221	142200	8335343	1235	1235	1235	1235	0
356	20231221	142100	8335343	1235	1235	1235	1235	0
357	20231221	142000	8335343	1235	1235	1235	1235	0
358	20231221	141900	8335343	1235	1235	1235	1235	0
359	20231221	141800	8335343	1235	1235	1235	1235	0
360	20231221	141700	8335343	1235	1235	1235	1235	0
361	20231221	141600	8335343	1235	1235	1235	1235	0
362	20231221	141500	8335343	1235	1235	1235	1235	0
363	20231221	141400	8335343	1235	1235	1235	1235	0
364	20231221	141300	8335343	1235	1235	1235	1235	0
365	20231221	141200	8335343	1235	1235	1235	1235	0
366	20231221	141100	8335343	1235	1235	1235	1235	159
367	20231221	141000	8138978	1235	1235	1235	1235	1
368	20231221	140900	8137743	1234	1234	1234	1234	0
369	20231221	140800	8137743	1234	1234	1234	1234	0
370	20231221	140700	8137743	1234	1234	1234	1234	0
371	20231221	140600	8137743	1234	1234	1234	1234	0
372	20231221	140500	8137743	1234	1234	1234	1234	0
373	20231221	140400	8137743	1234	1234	1234	1234	0
374	20231221	140300	8137743	1234	1234	1234	1234	0
375	20231221	140200	8137743	1234	1234	1234	1234	49
376	20231221	140100	8077277	1234	1234	1234	1234	0
377	20231221	140000	8077277	1234	1234	1234	1234	11
378	20231221	135900	8063703	1234	1234	1234	1234	1
379	20231221	135800	8062469	1233	1233	1233	1233	0
380	20231221	135700	8062469	1233	1233	1233	1233	0
381	20231221	135600	8062469	1233	1233	1233	1233	48
382	20231221	135500	8003285	1233	1233	1233	1233	49
383	20231221	135400	7942868	1232	1232	1232	1232	0
384	20231221	135300	7942868	1232	1232	1232	1232	0
385	20231221	135200	7942868	1232	1232	1232	1232	46
386	20231221	135100	7886196	1231	1231	1231	1231	48
387	20231221	135000	7827108	1231	1231	1231	1231	11
388	20231221	134900	7813567	1231	1231	1231	1231	0
389	20231221	134800	7813567	1231	1231	1231	1231	0
390	20231221	134700	7813567	1231	1231	1231	1231	0
391	20231221	134600	7813567	1231	1231	1231	1231	49
392	20231221	134500	7753248	1231	1231	1231	1231	0
393	20231221	134400	7753248	1231	1231	1231	1231	0
394	20231221	134300	7753248	1231	1231	1231	1231	0
395	20231221	134200	7753248	1231	1231	1231	1231	0
396	20231221	134100	7753248	1231	1231	1231	1231	49
397	20231221	134000	7692929	1232	1232	1232	1232	0
398	20231221	133900	7692929	1232	1232	1232	1232	0
399	20231221	133800	7692929	1232	1232	1232	1232	0
400	20231221	133700	7692929	1232	1232	1232	1232	3
401	20231221	133600	7689233	1231	1231	1231	1231	0
402	20231221	133500	7689233	1231	1231	1231	1231	0
403	20231221	133400	7689233	1231	1231	1231	1231	0
404	20231221	133300	7689233	1231	1231	1231	1231	0
405	20231221	133200	7689233	1231	1231	1231	1231	0
406	20231221	133100	7689233	1231	1231	1231	1231	0
407	20231221	133000	7689233	1231	1231	1231	1231	0
408	20231221	132900	7689233	1231	1231	1231	1231	0
409	20231221	132800	7689233	1231	1233	1233	1231	400
410	20231221	132700	7196570	1234	1234	1234	1234	0
411	20231221	132600	7196570	1234	1234	1234	1234	37
412	20231221	132500	7150912	1235	1235	1235	1235	0
413	20231221	132400	7150912	1235	1236	1236	1235	340
414	20231221	132300	6730706	1236	1236	1236	1236	0
415	20231221	132200	6730706	1236	1236	1236	1236	0
416	20231221	132100	6730706	1236	1236	1236	1236	49
417	20231221	132000	6670142	1236	1236	1236	1236	0
418	20231221	131900	6670142	1236	1236	1236	1236	0
419	20231221	131800	6670142	1236	1236	1236	1236	0
420	20231221	131700	6670142	1236	1236	1236	1236	0
421	20231221	131600	6670142	1236	1236	1236	1236	0
422	20231221	131500	6670142	1236	1236	1236	1236	0
423	20231221	131400	6670142	1236	1236	1236	1236	0
424	20231221	131300	6670142	1236	1236	1236	1236	0
425	20231221	131200	6670142	1236	1236	1236	1236	0
426	20231221	131100	6670142	1236	1236	1236	1236	0
427	20231221	131000	6670142	1236	1236	1236	1236	0
428	20231221	130900	6670142	1236	1236	1236	1236	0
429	20231221	130800	6670142	1236	1236	1236	1236	0
430	20231221	130700	6670142	1236	1236	1236	1236	0
431	20231221	130600	6670142	1236	1236	1236	1236	0
432	20231221	130500	6670142	1236	1236	1236	1236	0
433	20231221	130400	6670142	1236	1236	1236	1236	0
434	20231221	130300	6670142	1236	1236	1236	1236	0
435	20231221	130200	6670142	1236	1236	1236	1236	0
436	20231221	130100	6670142	1236	1236	1236	1236	49
437	20231221	130000	6609578	1236	1236	1236	1236	0
438	20231221	125900	6609578	1236	1236	1236	1236	0
439	20231221	125800	6609578	1236	1236	1236	1236	0
440	20231221	125700	6609578	1236	1236	1236	1236	0
441	20231221	125600	6609578	1236	1236	1236	1236	97
442	20231221	125500	6489686	1237	1237	1237	1237	0
443	20231221	125400	6489686	1237	1237	1237	1237	0
444	20231221	125300	6489686	1237	1237	1237	1237	0
445	20231221	125200	6489686	1237	1237	1237	1237	0
446	20231221	125100	6489686	1237	1237	1237	1237	0
447	20231221	125000	6489686	1237	1237	1237	1237	0
448	20231221	124900	6489686	1237	1237	1237	1237	0
449	20231221	124800	6489686	1237	1237	1237	1237	0
450	20231221	124700	6489686	1237	1237	1237	1237	0
451	20231221	124600	6489686	1237	1237	1237	1237	1
452	20231221	124500	6488449	1236	1236	1236	1236	0
453	20231221	124400	6488449	1236	1236	1236	1236	0
454	20231221	124300	6488449	1236	1236	1236	1236	0
455	20231221	124200	6488449	1236	1236	1236	1236	0
456	20231221	124100	6488449	1236	1237	1237	1236	100
457	20231221	124000	6364795	1237	1237	1237	1237	0
458	20231221	123900	6364795	1237	1237	1237	1237	0
459	20231221	123800	6364795	1237	1237	1237	1237	0
460	20231221	123700	6364795	1237	1237	1237	1237	0
461	20231221	123600	6364795	1237	1237	1237	1237	0
462	20231221	123500	6364795	1237	1237	1237	1237	0
463	20231221	123400	6364795	1237	1237	1237	1237	0
464	20231221	123300	6364795	1237	1237	1237	1237	0
465	20231221	123200	6364795	1237	1237	1237	1237	0
466	20231221	123100	6364795	1237	1237	1237	1237	0
467	20231221	123000	6364795	1237	1237	1237	1237	0
468	20231221	122900	6364795	1237	1237	1237	1237	0
469	20231221	122800	6364795	1237	1237	1237	1237	0
470	20231221	122700	6364795	1237	1237	1237	1237	0
471	20231221	122600	6364795	1237	1237	1237	1237	0
472	20231221	122500	6364795	1237	1237	1237	1237	0
473	20231221	122400	6364795	1237	1237	1237	1237	0
474	20231221	122300	6364795	1237	1237	1237	1237	0
475	20231221	122200	6364795	1237	1237	1237	1237	180
476	20231221	122100	6142135	1237	1237	1237	1237	0
477	20231221	122000	6142135	1237	1237	1237	1237	0
478	20231221	121900	6142135	1237	1237	1237	1237	0
479	20231221	121800	6142135	1237	1237	1237	1237	0
480	20231221	121700	6142135	1237	1237	1237	1237	0
481	20231221	121600	6142135	1237	1237	1237	1237	49
482	20231221	121500	6081522	1237	1237	1237	1237	0
483	20231221	121400	6081522	1237	1237	1237	1237	49
484	20231221	121300	6020909	1238	1238	1238	1238	96
485	20231221	121200	5902061	1238	1238	1238	1238	0
486	20231221	121100	5902061	1238	1238	1238	1238	0
487	20231221	121000	5902061	1238	1238	1238	1238	0
488	20231221	120900	5902061	1238	1238	1238	1238	0
489	20231221	120800	5902061	1238	1238	1238	1238	0
490	20231221	120700	5902061	1238	1238	1238	1238	0
491	20231221	120600	5902061	1238	1238	1238	1238	49
492	20231221	120500	5841399	1239	1239	1239	1239	0
493	20231221	120400	5841399	1239	1239	1239	1239	2
494	20231221	120300	5838921	1238	1238	1238	1238	0
495	20231221	120200	5838921	1238	1238	1238	1238	0
496	20231221	120100	5838921	1238	1238	1238	1238	97
497	20231221	120000	5718835	1239	1239	1239	1239	0
498	20231221	115900	5718835	1239	1239	1239	1239	0
499	20231221	115800	5718835	1239	1239	1239	1239	0
500	20231221	115700	5718835	1239	1239	1239	1239	8
501	20231221	115600	5708923	1238	1238	1238	1238	0
502	20231221	115500	5708923	1238	1238	1238	1238	0
503	20231221	115400	5708923	1238	1238	1238	1238	0
504	20231221	115300	5708923	1238	1238	1238	1238	0
505	20231221	115200	5708923	1238	1238	1238	1238	0
506	20231221	115100	5708923	1238	1238	1238	1238	49
507	20231221	115000	5648261	1239	1239	1239	1239	0
508	20231221	114900	5648261	1239	1239	1239	1239	0
509	20231221	114800	5648261	1239	1239	1239	1239	0
510	20231221	114700	5648261	1239	1239	1239	1239	0
511	20231221	114600	5648261	1239	1239	1239	1239	978
512	20231221	114500	4436519	1238	1238	1238	1238	0
513	20231221	114400	4436519	1238	1238	1238	1238	0
514	20231221	114300	4436519	1238	1238	1238	1238	14
515	20231221	114200	4419187	1237	1237	1237	1237	0
516	20231221	114100	4419187	1237	1237	1237	1237	0
517	20231221	114000	4419187	1237	1237	1237	1237	0
518	20231221	113900	4419187	1237	1237	1237	1237	0
519	20231221	113800	4419187	1237	1237	1237	1237	0
520	20231221	113700	4419187	1237	1237	1237	1237	0
521	20231221	113600	4419187	1237	1237	1237	1237	49
522	20231221	113500	4358574	1237	1237	1237	1237	0
523	20231221	113400	4358574	1237	1237	1237	1237	0
524	20231221	113300	4358574	1237	1237	1237	1237	0
525	20231221	113200	4358574	1237	1237	1237	1237	0
526	20231221	113100	4358574	1237	1237	1237	1237	49
527	20231221	113000	4297961	1238	1238	1238	1238	0
528	20231221	112900	4297961	1238	1238	1238	1238	0
529	20231221	112800	4297961	1238	1238	1238	1238	35
530	20231221	112700	4254631	1240	1240	1240	1240	0
531	20231221	112600	4254631	1240	1240	1240	1240	0
532	20231221	112500	4254631	1240	1240	1240	1240	0
533	20231221	112400	4254631	1240	1240	1240	1240	0
534	20231221	112300	4254631	1240	1240	1240	1240	0
535	20231221	112200	4254631	1240	1240	1240	1240	0
536	20231221	112100	4254631	1240	1240	1240	1240	0
537	20231221	112000	4254631	1240	1240	1240	1240	0
538	20231221	111900	4254631	1240	1240	1240	1240	0
539	20231221	111800	4254631	1240	1240	1240	1240	0
540	20231221	111700	4254631	1240	1240	1240	1240	1
541	20231221	111600	4253391	1238	1238	1238	1238	0
542	20231221	111500	4253391	1238	1238	1238	1238	15
543	20231221	111400	4234821	1238	1238	1238	1238	0
544	20231221	111300	4234821	1238	1238	1238	1238	0
545	20231221	111200	4234821	1238	1238	1238	1238	0
546	20231221	111100	4234821	1238	1238	1238	1238	0
547	20231221	111000	4234821	1238	1238	1238	1238	0
548	20231221	110900	4234821	1238	1238	1238	1238	0
549	20231221	110800	4234821	1238	1238	1238	1238	0
550	20231221	110700	4234821	1238	1238	1238	1238	76
551	20231221	110600	4140733	1238	1238	1238	1238	0
552	20231221	110500	4140733	1238	1238	1238	1238	0
553	20231221	110400	4140733	1238	1238	1238	1238	0
554	20231221	110300	4140733	1238	1238	1238	1238	0
555	20231221	110200	4140733	1238	1238	1238	1238	1
556	20231221	110100	4139495	1238	1238	1238	1238	50
557	20231221	110000	4077595	1238	1238	1238	1238	0
558	20231221	105900	4077595	1238	1238	1238	1238	1
559	20231221	105800	4076357	1238	1238	1238	1238	1
560	20231221	105700	4075119	1238	1238	1238	1238	1
561	20231221	105600	4073881	1238	1238	1238	1238	48
562	20231221	105500	4014457	1238	1238	1238	1238	0
563	20231221	105400	4014457	1238	1238	1238	1238	0
564	20231221	105300	4014457	1238	1238	1238	1238	1
565	20231221	105200	4013219	1239	1239	1239	1239	0
566	20231221	105100	4013219	1239	1238	1239	1238	50
567	20231221	105000	3951318	1238	1238	1238	1238	0
568	20231221	104900	3951318	1238	1238	1238	1238	1
569	20231221	104800	3950080	1238	1238	1238	1238	1
570	20231221	104700	3948842	1238	1238	1238	1238	0
571	20231221	104600	3948842	1238	1238	1238	1238	50
572	20231221	104500	3886942	1238	1238	1238	1238	0
573	20231221	104400	3886942	1238	1238	1238	1238	1
574	20231221	104300	3885704	1238	1238	1238	1238	1
575	20231221	104200	3884466	1238	1238	1238	1238	1
576	20231221	104100	3883228	1238	1238	1238	1238	50
577	20231221	104000	3821328	1240	1240	1240	1240	0
578	20231221	103900	3821328	1240	1240	1240	1240	0
579	20231221	103800	3821328	1240	1240	1240	1240	0
580	20231221	103700	3821328	1240	1240	1240	1240	0
581	20231221	103600	3821328	1240	1240	1240	1240	0
582	20231221	103500	3821328	1240	1240	1240	1240	0
583	20231221	103400	3821328	1240	1240	1240	1240	0
584	20231221	103300	3821328	1240	1240	1240	1240	0
585	20231221	103200	3821328	1240	1240	1240	1240	0
586	20231221	103100	3821328	1240	1240	1240	1240	0
587	20231221	103000	3821328	1240	1240	1240	1240	0
588	20231221	102900	3821328	1240	1240	1240	1240	0
589	20231221	102800	3821328	1240	1240	1240	1240	0
590	20231221	102700	3821328	1240	1240	1240	1240	1
591	20231221	102600	3820088	1238	1238	1238	1238	0
592	20231221	102500	3820088	1238	1238	1238	1238	0
593	20231221	102400	3820088	1238	1238	1238	1238	0
594	20231221	102300	3820088	1238	1238	1238	1238	179
595	20231221	102200	3598486	1239	1239	1239	1239	0
596	20231221	102100	3598486	1239	1239	1239	1239	0
597	20231221	102000	3598486	1239	1239	1239	1239	0
598	20231221	101900	3598486	1239	1239	1239	1239	0
599	20231221	101800	3598486	1239	1239	1239	1239	0
600	20231221	101700	3598486	1239	1239	1239	1239	0
601	20231221	101600	3598486	1239	1239	1239	1239	5
602	20231221	101500	3592291	1239	1239	1239	1239	2
603	20231221	101400	3589813	1239	1239	1239	1239	5
604	20231221	101300	3583618	1240	1240	1240	1240	0
605	20231221	101200	3583618	1240	1240	1240	1240	0
606	20231221	101100	3583618	1240	1240	1240	1240	0
607	20231221	101000	3583618	1240	1240	1240	1240	0
608	20231221	100900	3583618	1240	1240	1240	1240	0
609	20231221	100800	3583618	1240	1240	1240	1240	0
610	20231221	100700	3583618	1240	1240	1240	1240	0
611	20231221	100600	3583618	1240	1240	1240	1240	0
612	20231221	100500	3583618	1240	1240	1240	1240	0
613	20231221	100400	3583618	1240	1240	1240	1240	0
614	20231221	100300	3583618	1240	1240	1240	1240	0
615	20231221	100200	3583618	1240	1240	1240	1240	0
616	20231221	100100	3583618	1240	1240	1240	1240	31
617	20231221	100000	3545178	1240	1240	1240	1240	0
618	20231221	095900	3545178	1240	1242	1242	1240	190
619	20231221	095800	3309409	1243	1243	1243	1243	0
620	20231221	095700	3309409	1243	1243	1243	1243	1
621	20231221	095600	3308166	1240	1240	1240	1240	0
622	20231221	095500	3308166	1240	1240	1240	1240	0
623	20231221	095400	3308166	1240	1240	1240	1240	0
624	20231221	095300	3308166	1240	1240	1240	1240	0
625	20231221	095200	3308166	1240	1240	1240	1240	0
626	20231221	095100	3308166	1240	1240	1240	1240	0
627	20231221	095000	3308166	1240	1240	1240	1240	0
628	20231221	094900	3308166	1240	1240	1240	1240	0
629	20231221	094800	3308166	1240	1240	1240	1240	0
630	20231221	094700	3308166	1240	1240	1240	1240	291
631	20231221	094600	2947326	1240	1240	1240	1240	700
632	20231221	094500	2079326	1245	1245	1245	1245	0
633	20231221	094400	2079326	1245	1245	1245	1245	0
634	20231221	094300	2079326	1245	1245	1245	1245	0
635	20231221	094200	2079326	1245	1245	1245	1245	2
636	20231221	094100	2076836	1245	1245	1245	1245	0
637	20231221	094000	2076836	1245	1245	1245	1245	0
638	20231221	093900	2076836	1245	1245	1245	1245	0
639	20231221	093800	2076836	1245	1245	1245	1245	1
640	20231221	093700	2075591	1245	1245	1245	1245	1
641	20231221	093600	2074346	1245	1245	1245	1245	0
642	20231221	093500	2074346	1245	1245	1245	1245	0
643	20231221	093400	2074346	1245	1245	1245	1245	0
644	20231221	093300	2074346	1245	1245	1245	1245	0
645	20231221	093200	2074346	1245	1245	1245	1245	0
646	20231221	093100	2074346	1245	1245	1245	1245	0
647	20231221	093000	2074346	1245	1245	1245	1245	0
648	20231221	092900	2074346	1245	1245	1245	1245	0
649	20231221	092800	2074346	1245	1245	1245	1245	0
650	20231221	092700	2074346	1245	1245	1245	1245	0
651	20231221	092600	2074346	1245	1245	1245	1245	1
652	20231221	092500	2073101	1237	1238	1238	1237	547
653	20231221	092400	1396452	1236	1236	1236	1236	0
654	20231221	092300	1396452	1236	1236	1236	1236	0
655	20231221	092200	1396452	1236	1236	1236	1236	0
656	20231221	092100	1396452	1236	1236	1236	1236	0
657	20231221	092000	1396452	1236	1236	1236	1236	0
658	20231221	091900	1396452	1236	1236	1236	1236	0
659	20231221	091800	1396452	1236	1236	1236	1236	0
660	20231221	091700	1396452	1236	1236	1236	1236	50
661	20231221	091600	1334652	1236	1236	1236	1236	808
662	20231221	091500	335964	1237	1237	1237	1237	0
663	20231221	091400	335964	1237	1237	1237	1237	0
664	20231221	091300	335964	1237	1237	1237	1237	0
665	20231221	091200	335964	1237	1237	1237	1237	0
666	20231221	091100	335964	1237	1237	1237	1237	0
667	20231221	091000	335964	1237	1237	1237	1237	0
668	20231221	090900	335964	1237	1237	1237	1237	0
669	20231221	090800	335964	1237	1237	1237	1237	0
670	20231221	090700	335964	1237	1238	1238	1237	104
671	20231221	090600	207214	1239	1240	1240	1239	10
672	20231221	090500	194815	1240	1240	1240	1240	0
673	20231221	090400	194815	1240	1240	1240	1240	0
674	20231221	090300	194815	1240	1240	1240	1240	0
675	20231221	090200	194815	1240	1240	1240	1240	0
676	20231221	090100	194815	1240	1240	1240	1240	130
677	20231221	090000	33615	1245	1245	1245	1245	27