KissMeData/198440/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203100	58384613	1705	1705	1705	1705	1700
3	20231218	203000	58384613	1705	1705	1705	1705	0
4	20231218	202900	58384613	1705	1705	1705	1705	0
5	20231218	202800	58384613	1705	1705	1705	1705	0
6	20231218	202700	58384613	1705	1705	1705	1705	0
7	20231218	202600	58384613	1705	1705	1705	1705	0
8	20231218	202500	58384613	1705	1705	1705	1705	0
9	20231218	202400	58384613	1705	1705	1705	1705	0
10	20231218	202300	58384613	1705	1705	1705	1705	0
11	20231218	202200	58384613	1705	1705	1705	1705	0
12	20231218	202100	58384613	1705	1705	1705	1705	0
13	20231218	202000	58384613	1705	1705	1705	1705	0
14	20231218	201900	58384613	1705	1705	1705	1705	0
15	20231218	201800	58384613	1705	1705	1705	1705	0
16	20231218	201700	58384613	1705	1705	1705	1705	0
17	20231218	201600	58384613	1705	1705	1705	1705	0
18	20231218	201500	58384613	1705	1705	1705	1705	0
19	20231218	201400	58384613	1705	1705	1705	1705	0
20	20231218	201300	58384613	1705	1705	1705	1705	0
21	20231218	201200	58384613	1705	1705	1705	1705	0
22	20231218	201100	58384613	1705	1705	1705	1705	0
23	20231218	201000	58384613	1705	1705	1705	1705	0
24	20231218	200900	58384613	1705	1705	1705	1705	0
25	20231218	200800	58384613	1705	1705	1705	1705	0
26	20231218	200700	58384613	1705	1705	1705	1705	0
27	20231218	200600	58384613	1705	1705	1705	1705	0
28	20231218	200500	58384613	1705	1705	1705	1705	0
29	20231218	200400	58384613	1705	1705	1705	1705	0
30	20231218	200300	58384613	1705	1705	1705	1705	0
31	20231218	200200	58384613	1705	1705	1705	1705	0
32	20231218	200100	58384613	1705	1705	1705	1705	1700
33	20231218	200000	58384613	1705	1705	1705	1705	0
34	20231218	195900	58384613	1705	1705	1705	1705	0
35	20231218	195800	58384613	1705	1705	1705	1705	0
36	20231218	195700	58384613	1705	1705	1705	1705	0
37	20231218	195600	58384613	1705	1705	1705	1705	0
38	20231218	195500	58384613	1705	1705	1705	1705	0
39	20231218	195400	58384613	1705	1705	1705	1705	0
40	20231218	195300	58384613	1705	1705	1705	1705	0
41	20231218	195200	58384613	1705	1705	1705	1705	0
42	20231218	195100	58384613	1705	1705	1705	1705	0
43	20231218	195000	58384613	1705	1705	1705	1705	0
44	20231218	194900	58384613	1705	1705	1705	1705	0
45	20231218	194800	58384613	1705	1705	1705	1705	0
46	20231218	194700	58384613	1705	1705	1705	1705	0
47	20231218	194600	58384613	1705	1705	1705	1705	0
48	20231218	194500	58384613	1705	1705	1705	1705	0
49	20231218	194400	58384613	1705	1705	1705	1705	0
50	20231218	194300	58384613	1705	1705	1705	1705	0
51	20231218	194200	58384613	1705	1705	1705	1705	0
52	20231218	194100	58384613	1705	1705	1705	1705	0
53	20231218	194000	58384613	1705	1705	1705	1705	0
54	20231218	193900	58384613	1705	1705	1705	1705	0
55	20231218	193800	58384613	1705	1705	1705	1705	0
56	20231218	193700	58384613	1705	1705	1705	1705	0
57	20231218	193600	58384613	1705	1705	1705	1705	0
58	20231218	193500	58384613	1705	1705	1705	1705	0
59	20231218	193400	58384613	1705	1705	1705	1705	0
60	20231218	193300	58384613	1705	1705	1705	1705	0
61	20231218	193200	58384613	1705	1705	1705	1705	0
62	20231218	193100	58384613	1705	1705	1705	1705	1700
63	20231218	193000	58384613	1705	1705	1705	1705	0
64	20231218	192900	58384613	1705	1705	1705	1705	0
65	20231218	192800	58384613	1705	1705	1705	1705	0
66	20231218	192700	58384613	1705	1705	1705	1705	0
67	20231218	192600	58384613	1705	1705	1705	1705	0
68	20231218	192500	58384613	1705	1705	1705	1705	0
69	20231218	192400	58384613	1705	1705	1705	1705	0
70	20231218	192300	58384613	1705	1705	1705	1705	0
71	20231218	192200	58384613	1705	1705	1705	1705	0
72	20231218	192100	58384613	1705	1705	1705	1705	0
73	20231218	192000	58384613	1705	1705	1705	1705	0
74	20231218	191900	58384613	1705	1705	1705	1705	0
75	20231218	191800	58384613	1705	1705	1705	1705	0
76	20231218	191700	58384613	1705	1705	1705	1705	0
77	20231218	191600	58384613	1705	1705	1705	1705	0
78	20231218	191500	58384613	1705	1705	1705	1705	0
79	20231218	191400	58384613	1705	1705	1705	1705	0
80	20231218	191300	58384613	1705	1705	1705	1705	0
81	20231218	191200	58384613	1705	1705	1705	1705	0
82	20231218	191100	58384613	1705	1705	1705	1705	0
83	20231218	191000	58384613	1705	1705	1705	1705	0
84	20231218	190900	58384613	1705	1705	1705	1705	0
85	20231218	190800	58384613	1705	1705	1705	1705	0
86	20231218	190700	58384613	1705	1705	1705	1705	0
87	20231218	190600	58384613	1705	1705	1705	1705	0
88	20231218	190500	58384613	1705	1705	1705	1705	0
89	20231218	190400	58384613	1705	1705	1705	1705	0
90	20231218	190300	58384613	1705	1705	1705	1705	0
91	20231218	190200	58384613	1705	1705	1705	1705	0
92	20231218	190100	58384613	1705	1705	1705	1705	1700
93	20231218	190000	58384613	1705	1705	1705	1705	0
94	20231218	185900	58384613	1705	1705	1705	1705	0
95	20231218	185800	58384613	1705	1705	1705	1705	0
96	20231218	185700	58384613	1705	1705	1705	1705	0
97	20231218	185600	58384613	1705	1705	1705	1705	0
98	20231218	185500	58384613	1705	1705	1705	1705	0
99	20231218	185400	58384613	1705	1705	1705	1705	0
100	20231218	185300	58384613	1705	1705	1705	1705	0
101	20231218	185200	58384613	1705	1705	1705	1705	0
102	20231218	185100	58384613	1705	1705	1705	1705	0
103	20231218	185000	58384613	1705	1705	1705	1705	0
104	20231218	184900	58384613	1705	1705	1705	1705	0
105	20231218	184800	58384613	1705	1705	1705	1705	0
106	20231218	184700	58384613	1705	1705	1705	1705	0
107	20231218	184600	58384613	1705	1705	1705	1705	0
108	20231218	184500	58384613	1705	1705	1705	1705	0
109	20231218	184400	58384613	1705	1705	1705	1705	0
110	20231218	184300	58384613	1705	1705	1705	1705	0
111	20231218	184200	58384613	1705	1705	1705	1705	0
112	20231218	184100	58384613	1705	1705	1705	1705	0
113	20231218	184000	58384613	1705	1705	1705	1705	0
114	20231218	183900	58384613	1705	1705	1705	1705	0
115	20231218	183800	58384613	1705	1705	1705	1705	0
116	20231218	183700	58384613	1705	1705	1705	1705	0
117	20231218	183600	58384613	1705	1705	1705	1705	0
118	20231218	183500	58384613	1705	1705	1705	1705	0
119	20231218	183400	58384613	1705	1705	1705	1705	0
120	20231218	183300	58384613	1705	1705	1705	1705	0
121	20231218	183200	58384613	1705	1705	1705	1705	0
122	20231218	183100	58384613	1705	1705	1705	1705	1700
123	20231218	183000	58384613	1705	1705	1705	1705	0
124	20231218	182900	58384613	1705	1705	1705	1705	0
125	20231218	182800	58384613	1705	1705	1705	1705	0
126	20231218	182700	58384613	1705	1705	1705	1705	0
127	20231218	182600	58384613	1705	1705	1705	1705	0
128	20231218	182500	58384613	1705	1705	1705	1705	0
129	20231218	182400	58384613	1705	1705	1705	1705	0
130	20231218	182300	58384613	1705	1705	1705	1705	0
131	20231218	182200	58384613	1705	1705	1705	1705	0
132	20231218	182100	58384613	1705	1705	1705	1705	0
133	20231218	182000	58384613	1705	1705	1705	1705	0
134	20231218	181900	58384613	1705	1705	1705	1705	0
135	20231218	181800	58384613	1705	1705	1705	1705	0
136	20231218	181700	58384613	1705	1705	1705	1705	0
137	20231218	181600	58384613	1705	1705	1705	1705	0
138	20231218	181500	58384613	1705	1705	1705	1705	0
139	20231218	181400	58384613	1705	1705	1705	1705	0
140	20231218	181300	58384613	1705	1705	1705	1705	0
141	20231218	181200	58384613	1705	1705	1705	1705	0
142	20231218	181100	58384613	1705	1705	1705	1705	0
143	20231218	181000	58384613	1705	1705	1705	1705	0
144	20231218	180900	58384613	1705	1705	1705	1705	0
145	20231218	180800	58384613	1705	1705	1705	1705	0
146	20231218	180700	58384613	1705	1705	1705	1705	0
147	20231218	180600	58384613	1705	1705	1705	1705	0
148	20231218	180500	58384613	1705	1705	1705	1705	0
149	20231218	180400	58384613	1705	1705	1705	1705	0
150	20231218	180300	58384613	1705	1705	1705	1705	0
151	20231218	180200	58384613	1705	1705	1705	1705	0
152	20231218	180100	58384613	1705	1705	1705	1705	1700
153	20231218	180000	58384613	1705	1705	1705	1705	0
154	20231218	175900	58384613	1705	1705	1705	1705	0
155	20231218	175800	58384613	1705	1705	1705	1705	0
156	20231218	175700	58384613	1705	1705	1705	1705	0
157	20231218	175600	58384613	1705	1705	1705	1705	0
158	20231218	175500	58384613	1705	1705	1705	1705	0
159	20231218	175400	58384613	1705	1705	1705	1705	0
160	20231218	175300	58384613	1705	1705	1705	1705	0
161	20231218	175200	58384613	1705	1705	1705	1705	0
162	20231218	175100	58384613	1705	1705	1705	1705	0
163	20231218	175000	58384613	1705	1705	1705	1705	0
164	20231218	174900	58384613	1705	1705	1705	1705	0
165	20231218	174800	58384613	1705	1705	1705	1705	0
166	20231218	174700	58384613	1705	1705	1705	1705	0
167	20231218	174600	58384613	1705	1705	1705	1705	0
168	20231218	174500	58384613	1705	1705	1705	1705	0
169	20231218	174400	58384613	1705	1705	1705	1705	0
170	20231218	174300	58384613	1705	1705	1705	1705	0
171	20231218	174200	58384613	1705	1705	1705	1705	0
172	20231218	174100	58384613	1705	1705	1705	1705	0
173	20231218	174000	58384613	1705	1705	1705	1705	0
174	20231218	173900	58384613	1705	1705	1705	1705	0
175	20231218	173800	58384613	1705	1705	1705	1705	0
176	20231218	173700	58384613	1705	1705	1705	1705	0
177	20231218	173600	58384613	1705	1705	1705	1705	0
178	20231218	173500	58384613	1705	1705	1705	1705	0
179	20231218	173400	58384613	1705	1705	1705	1705	0
180	20231218	173300	58384613	1705	1705	1705	1705	0
181	20231218	173200	58384613	1705	1705	1705	1705	0
182	20231218	173100	58384613	1705	1705	1705	1705	1700
183	20231218	173000	58384613	1705	1705	1705	1705	0
184	20231218	172900	58384613	1705	1705	1705	1705	0
185	20231218	172800	58384613	1705	1705	1705	1705	0
186	20231218	172700	58384613	1705	1705	1705	1705	0
187	20231218	172600	58384613	1705	1705	1705	1705	0
188	20231218	172500	58384613	1705	1705	1705	1705	0
189	20231218	172400	58384613	1705	1705	1705	1705	0
190	20231218	172300	58384613	1705	1705	1705	1705	0
191	20231218	172200	58384613	1705	1705	1705	1705	0
192	20231218	172100	58384613	1705	1705	1705	1705	0
193	20231218	172000	58384613	1705	1705	1705	1705	0
194	20231218	171900	58384613	1705	1705	1705	1705	0
195	20231218	171800	58384613	1705	1705	1705	1705	0
196	20231218	171700	58384613	1705	1705	1705	1705	0
197	20231218	171600	58384613	1705	1705	1705	1705	0
198	20231218	171500	58384613	1705	1705	1705	1705	0
199	20231218	171400	58384613	1705	1705	1705	1705	0
200	20231218	171300	58384613	1705	1705	1705	1705	0
201	20231218	171200	58384613	1705	1705	1705	1705	0
202	20231218	171100	58384613	1705	1705	1705	1705	0
203	20231218	171000	58384613	1705	1705	1705	1705	0
204	20231218	170900	58384613	1705	1705	1705	1705	0
205	20231218	170800	58384613	1705	1705	1705	1705	0
206	20231218	170700	58384613	1705	1705	1705	1705	0
207	20231218	170600	58384613	1705	1705	1705	1705	0
208	20231218	170500	58384613	1705	1705	1705	1705	0
209	20231218	170400	58384613	1705	1705	1705	1705	0
210	20231218	170300	58384613	1705	1705	1705	1705	0
211	20231218	170200	58384613	1705	1705	1705	1705	0
212	20231218	170100	58384613	1705	1705	1705	1705	1700
213	20231218	170000	58384613	1705	1705	1705	1705	0
214	20231218	165900	58384613	1705	1705	1705	1705	0
215	20231218	165800	58384613	1705	1705	1705	1705	0
216	20231218	165700	58384613	1705	1705	1705	1705	0
217	20231218	165600	58384613	1705	1705	1705	1705	0
218	20231218	165500	58384613	1705	1705	1705	1705	0
219	20231218	165400	58384613	1705	1705	1705	1705	0
220	20231218	165300	58384613	1705	1705	1705	1705	0
221	20231218	165200	58384613	1705	1705	1705	1705	0
222	20231218	165100	58384613	1705	1705	1705	1705	0
223	20231218	165000	58384613	1705	1705	1705	1705	0
224	20231218	164900	58384613	1705	1705	1705	1705	0
225	20231218	164800	58384613	1705	1705	1705	1705	0
226	20231218	164700	58384613	1705	1705	1705	1705	0
227	20231218	164600	58384613	1705	1705	1705	1705	0
228	20231218	164500	58384613	1705	1705	1705	1705	0
229	20231218	164400	58384613	1705	1705	1705	1705	0
230	20231218	164300	58384613	1705	1705	1705	1705	0
231	20231218	164200	58384613	1705	1705	1705	1705	0
232	20231218	164100	58384613	1705	1705	1705	1705	0
233	20231218	164000	58384613	1705	1705	1705	1705	0
234	20231218	163900	58384613	1705	1705	1705	1705	0
235	20231218	163800	58384613	1705	1705	1705	1705	0
236	20231218	163700	58384613	1705	1705	1705	1705	0
237	20231218	163600	58384613	1705	1705	1705	1705	0
238	20231218	163500	58384613	1705	1705	1705	1705	0
239	20231218	163400	58384613	1705	1705	1705	1705	0
240	20231218	163300	58384613	1705	1705	1705	1705	0
241	20231218	163200	58384613	1705	1705	1705	1705	0
242	20231218	163100	58384613	1705	1705	1705	1705	1700
243	20231218	163000	58384613	1705	1705	1705	1705	0
244	20231218	162900	58384613	1705	1705	1705	1705	0
245	20231218	162800	58384613	1705	1705	1705	1705	0
246	20231218	162700	58384613	1705	1705	1705	1705	0
247	20231218	162600	58384613	1705	1705	1705	1705	0
248	20231218	162500	58384613	1705	1705	1705	1705	0
249	20231218	162400	58384613	1705	1705	1705	1705	0
250	20231218	162300	58384613	1705	1705	1705	1705	0
251	20231218	162200	58384613	1705	1705	1705	1705	0
252	20231218	162100	58384613	1705	1705	1705	1705	0
253	20231218	162000	58384613	1705	1705	1705	1705	0
254	20231218	161900	58384613	1705	1705	1705	1705	0
255	20231218	161800	58384613	1705	1705	1705	1705	0
256	20231218	161700	58384613	1705	1705	1705	1705	0
257	20231218	161600	58384613	1705	1705	1705	1705	0
258	20231218	161500	58384613	1705	1705	1705	1705	0
259	20231218	161400	58384613	1705	1705	1705	1705	0
260	20231218	161300	58384613	1705	1705	1705	1705	0
261	20231218	161200	58384613	1705	1705	1705	1705	0
262	20231218	161100	58384613	1705	1705	1705	1705	0
263	20231218	161000	58384613	1705	1705	1705	1705	0
264	20231218	160900	58384613	1705	1705	1705	1705	0
265	20231218	160800	58384613	1705	1705	1705	1705	0
266	20231218	160700	58384613	1705	1705	1705	1705	0
267	20231218	160600	58384613	1705	1705	1705	1705	0
268	20231218	160500	58384613	1705	1705	1705	1705	0
269	20231218	160400	58384613	1705	1705	1705	1705	0
270	20231218	160300	58384613	1705	1705	1705	1705	0
271	20231218	160200	58384613	1705	1705	1705	1705	0
272	20231218	160100	58384613	1705	1705	1705	1705	1700
273	20231218	160000	58384613	1705	1705	1705	1705	0
274	20231218	155900	58384613	1705	1705	1705	1705	0
275	20231218	155800	58384613	1705	1705	1705	1705	0
276	20231218	155700	58384613	1705	1705	1705	1705	0
277	20231218	155600	58384613	1705	1705	1705	1705	0
278	20231218	155500	58384613	1705	1705	1705	1705	0
279	20231218	155400	58384613	1705	1705	1705	1705	0
280	20231218	155300	58384613	1705	1705	1705	1705	0
281	20231218	155200	58384613	1705	1705	1705	1705	0
282	20231218	155100	58384613	1705	1705	1705	1705	0
283	20231218	155000	58384613	1705	1705	1705	1705	0
284	20231218	154900	58384613	1705	1705	1705	1705	0
285	20231218	154800	58384613	1705	1705	1705	1705	0
286	20231218	154700	58384613	1705	1705	1705	1705	0
287	20231218	154600	58384613	1705	1705	1705	1705	0
288	20231218	154500	58384613	1705	1705	1705	1705	0
289	20231218	154400	58384613	1705	1705	1705	1705	0
290	20231218	154300	58384613	1705	1705	1705	1705	0
291	20231218	154200	58384613	1705	1705	1705	1705	0
292	20231218	154100	58384613	1705	1705	1705	1705	0
293	20231218	154000	58384613	1705	1705	1705	1705	0
294	20231218	153900	58384613	1705	1705	1705	1705	0
295	20231218	153800	58384613	1705	1705	1705	1705	0
296	20231218	153700	58384613	1705	1705	1705	1705	0
297	20231218	153600	58384613	1705	1705	1705	1705	0
298	20231218	153500	58384613	1705	1705	1705	1705	0
299	20231218	153400	58384613	1705	1705	1705	1705	0
300	20231218	153300	58384613	1705	1705	1705	1705	0
301	20231218	153200	58384613	1705	1705	1705	1705	0
302	20231218	153100	58384613	1705	1705	1705	1705	1700
303	20231218	153000	58384613	1705	1705	1705	1705	1700
304	20231218	152900	55486113	1710	1710	1710	1710	0
305	20231218	152800	55486113	1710	1710	1710	1710	0
306	20231218	152700	55486113	1710	1710	1710	1710	0
307	20231218	152600	55486113	1710	1710	1710	1710	0
308	20231218	152500	55486113	1710	1710	1710	1710	0
309	20231218	152400	55486113	1710	1710	1710	1710	0
310	20231218	152300	55486113	1710	1710	1710	1710	0
311	20231218	152200	55486113	1710	1710	1710	1710	0
312	20231218	152100	55486113	1710	1710	1710	1710	0
313	20231218	152000	55486113	1710	1710	1710	1710	0
314	20231218	151900	55486113	1710	1710	1710	1710	100
315	20231218	151800	55315113	1711	1711	1711	1711	3
316	20231218	151700	55309980	1712	1712	1712	1712	0
317	20231218	151600	55309980	1712	1712	1712	1712	0
318	20231218	151500	55309980	1712	1712	1712	1712	0
319	20231218	151400	55309980	1712	1712	1712	1712	0
320	20231218	151300	55309980	1712	1712	1712	1712	40
321	20231218	151200	55241500	1712	1712	1712	1712	0
322	20231218	151100	55241500	1712	1712	1712	1712	1
323	20231218	151000	55239788	1713	1713	1713	1713	0
324	20231218	150900	55239788	1713	1711	1713	1711	721
325	20231218	150800	54004825	1712	1712	1712	1712	0
326	20231218	150700	54004825	1712	1712	1712	1712	1
327	20231218	150600	54003113	1712	1712	1712	1712	0
328	20231218	150500	54003113	1712	1712	1712	1712	10
329	20231218	150400	53985993	1712	1712	1712	1712	0
330	20231218	150300	53985993	1712	1712	1712	1712	0
331	20231218	150200	53985993	1712	1712	1712	1712	0
332	20231218	150100	53985993	1712	1712	1712	1712	0
333	20231218	150000	53985993	1712	1712	1712	1712	17
334	20231218	145900	53956889	1711	1711	1711	1711	0
335	20231218	145800	53956889	1711	1711	1711	1711	0
336	20231218	145700	53956889	1711	1711	1711	1711	100
337	20231218	145600	53785789	1711	1711	1711	1711	0
338	20231218	145500	53785789	1711	1711	1711	1711	0
339	20231218	145400	53785789	1711	1711	1711	1711	0
340	20231218	145300	53785789	1711	1711	1711	1711	0
341	20231218	145200	53785789	1711	1711	1711	1711	0
342	20231218	145100	53785789	1711	1711	1711	1711	4703
343	20231218	145000	45738956	1706	1706	1706	1706	0
344	20231218	144900	45738956	1706	1706	1706	1706	20
345	20231218	144800	45704836	1706	1706	1706	1706	1
346	20231218	144700	45703130	1706	1706	1706	1706	0
347	20231218	144600	45703130	1706	1706	1706	1706	0
348	20231218	144500	45703130	1706	1706	1706	1706	26
349	20231218	144400	45658774	1706	1706	1706	1706	4
350	20231218	144300	45651950	1706	1706	1706	1706	50
351	20231218	144200	45566650	1706	1706	1706	1706	0
352	20231218	144100	45566650	1706	1706	1706	1706	16
353	20231218	144000	45539354	1706	1706	1706	1706	0
354	20231218	143900	45539354	1706	1706	1706	1706	32
355	20231218	143800	45484762	1705	1705	1705	1705	0
356	20231218	143700	45484762	1705	1705	1705	1705	0
357	20231218	143600	45484762	1705	1705	1705	1705	0
358	20231218	143500	45484762	1705	1705	1705	1705	0
359	20231218	143400	45484762	1705	1707	1707	1705	6703
360	20231218	143300	34050852	1708	1709	1709	1708	1455
361	20231218	143200	31565271	1709	1709	1709	1709	0
362	20231218	143100	31565271	1709	1709	1709	1709	0
363	20231218	143000	31565271	1709	1709	1709	1709	0
364	20231218	142900	31565271	1709	1709	1709	1709	0
365	20231218	142800	31565271	1709	1711	1711	1709	2510
366	20231218	142700	27272503	1712	1712	1712	1712	0
367	20231218	142600	27272503	1712	1712	1712	1712	0
368	20231218	142500	27272503	1712	1712	1712	1712	0
369	20231218	142400	27272503	1712	1712	1712	1712	0
370	20231218	142300	27272503	1712	1712	1712	1712	0
371	20231218	142200	27272503	1712	1712	1712	1712	0
372	20231218	142100	27272503	1712	1712	1712	1712	0
373	20231218	142000	27272503	1712	1712	1712	1712	0
374	20231218	141900	27272503	1712	1712	1712	1712	30
375	20231218	141800	27221143	1712	1712	1712	1712	2
376	20231218	141700	27217719	1712	1712	1712	1712	2
377	20231218	141600	27214295	1712	1712	1712	1712	1
378	20231218	141500	27212583	1712	1712	1712	1712	0
379	20231218	141400	27212583	1712	1712	1712	1712	2
380	20231218	141300	27209159	1712	1711	1712	1711	257
381	20231218	141200	26769408	1712	1712	1712	1712	5
382	20231218	141100	26760848	1712	1712	1712	1712	0
383	20231218	141000	26760848	1712	1712	1712	1712	0
384	20231218	140900	26760848	1712	1712	1712	1712	1510
385	20231218	140800	24175728	1712	1712	1712	1712	0
386	20231218	140700	24175728	1712	1712	1712	1712	1213
387	20231218	140600	22099072	1712	1712	1712	1712	0
388	20231218	140500	22099072	1712	1712	1712	1712	0
389	20231218	140400	22099072	1712	1712	1712	1712	0
390	20231218	140300	22099072	1712	1712	1712	1712	0
391	20231218	140200	22099072	1712	1712	1712	1712	0
392	20231218	140100	22099072	1712	1712	1712	1712	0
393	20231218	140000	22099072	1712	1712	1712	1712	0
394	20231218	135900	22099072	1712	1713	1713	1712	6
395	20231218	135800	22088798	1713	1713	1713	1713	0
396	20231218	135700	22088798	1713	1712	1713	1712	6
397	20231218	135600	22078525	1713	1713	1713	1713	0
398	20231218	135500	22078525	1713	1713	1713	1713	20
399	20231218	135400	22044265	1712	1712	1712	1712	0
400	20231218	135300	22044265	1712	1712	1712	1712	0
401	20231218	135200	22044265	1712	1712	1712	1712	0
402	20231218	135100	22044265	1712	1712	1712	1712	0
403	20231218	135000	22044265	1712	1712	1712	1712	30
404	20231218	134900	21992905	1712	1712	1712	1712	0
405	20231218	134800	21992905	1712	1712	1712	1712	0
406	20231218	134700	21992905	1712	1712	1712	1712	0
407	20231218	134600	21992905	1712	1712	1712	1712	0
408	20231218	134500	21992905	1712	1712	1712	1712	10
409	20231218	134400	21975785	1712	1712	1712	1712	0
410	20231218	134300	21975785	1712	1712	1712	1712	0
411	20231218	134200	21975785	1712	1712	1712	1712	0
412	20231218	134100	21975785	1712	1712	1712	1712	0
413	20231218	134000	21975785	1712	1712	1712	1712	0
414	20231218	133900	21975785	1712	1712	1712	1712	0
415	20231218	133800	21975785	1712	1713	1713	1712	25
416	20231218	133700	21932965	1713	1713	1713	1713	0
417	20231218	133600	21932965	1713	1713	1713	1713	2
418	20231218	133500	21929539	1713	1713	1713	1713	30
419	20231218	133400	21878149	1713	1713	1713	1713	0
420	20231218	133300	21878149	1713	1713	1713	1713	10
421	20231218	133200	21861019	1712	1712	1712	1712	0
422	20231218	133100	21861019	1712	1712	1712	1712	0
423	20231218	133000	21861019	1712	1712	1712	1712	0
424	20231218	132900	21861019	1712	1712	1712	1712	0
425	20231218	132800	21861019	1712	1712	1712	1712	133
426	20231218	132700	21633323	1713	1713	1713	1713	0
427	20231218	132600	21633323	1713	1713	1713	1713	0
428	20231218	132500	21633323	1713	1713	1713	1713	11
429	20231218	132400	21614480	1712	1712	1712	1712	5
430	20231218	132300	21605920	1712	1712	1712	1712	60
431	20231218	132200	21503200	1713	1713	1713	1713	0
432	20231218	132100	21503200	1713	1713	1713	1713	0
433	20231218	132000	21503200	1713	1713	1713	1713	289
434	20231218	131900	21008143	1713	1713	1713	1713	3
435	20231218	131800	21003004	1712	1712	1712	1712	1
436	20231218	131700	21001292	1713	1713	1713	1713	0
437	20231218	131600	21001292	1713	1713	1713	1713	0
438	20231218	131500	21001292	1713	1713	1713	1713	0
439	20231218	131400	21001292	1713	1713	1713	1713	0
440	20231218	131300	21001292	1713	1713	1713	1713	0
441	20231218	131200	21001292	1713	1713	1713	1713	0
442	20231218	131100	21001292	1713	1713	1713	1713	0
443	20231218	131000	21001292	1713	1713	1713	1713	0
444	20231218	130900	21001292	1713	1713	1713	1713	0
445	20231218	130800	21001292	1713	1713	1713	1713	0
446	20231218	130700	21001292	1713	1713	1713	1713	0
447	20231218	130600	21001292	1713	1713	1713	1713	13
448	20231218	130500	20979023	1712	1712	1712	1712	0
449	20231218	130400	20979023	1712	1712	1712	1712	0
450	20231218	130300	20979023	1712	1712	1712	1712	0
451	20231218	130200	20979023	1712	1712	1712	1712	0
452	20231218	130100	20979023	1712	1712	1712	1712	0
453	20231218	130000	20979023	1712	1712	1712	1712	3
454	20231218	125900	20973887	1713	1713	1713	1713	80
455	20231218	125800	20836847	1713	1713	1713	1713	200
456	20231218	125700	20494247	1712	1713	1713	1712	231
457	20231218	125600	20098625	1713	1713	1713	1713	150
458	20231218	125500	19841675	1713	1713	1713	1713	0
459	20231218	125400	19841675	1713	1713	1713	1713	17
460	20231218	125300	19812554	1713	1713	1713	1713	1
461	20231218	125200	19810841	1713	1713	1713	1713	0
462	20231218	125100	19810841	1713	1713	1713	1713	0
463	20231218	125000	19810841	1713	1713	1713	1713	1
464	20231218	124900	19809128	1712	1712	1712	1712	0
465	20231218	124800	19809128	1712	1712	1712	1712	0
466	20231218	124700	19809128	1712	1712	1712	1712	0
467	20231218	124600	19809128	1712	1712	1712	1712	233
468	20231218	124500	19410232	1712	1712	1712	1712	0
469	20231218	124400	19410232	1712	1712	1712	1712	0
470	20231218	124300	19410232	1712	1712	1712	1712	0
471	20231218	124200	19410232	1712	1712	1712	1712	0
472	20231218	124100	19410232	1712	1712	1712	1712	0
473	20231218	124000	19410232	1712	1712	1712	1712	404
474	20231218	123900	18718584	1713	1713	1713	1713	0
475	20231218	123800	18718584	1713	1713	1713	1713	0
476	20231218	123700	18718584	1713	1713	1713	1713	196
477	20231218	123600	18382836	1713	1713	1713	1713	1
478	20231218	123500	18381123	1716	1716	1716	1716	0
479	20231218	123400	18381123	1716	1716	1716	1716	0
480	20231218	123300	18381123	1716	1714	1716	1714	3
481	20231218	123200	18375978	1713	1713	1713	1713	1
482	20231218	123100	18374265	1712	1712	1712	1712	2000
483	20231218	123000	14950265	1717	1717	1717	1717	0
484	20231218	122900	14950265	1717	1717	1717	1717	96
485	20231218	122800	14785433	1717	1713	1717	1713	629
486	20231218	122700	13707952	1713	1713	1713	1713	0
487	20231218	122600	13707952	1713	1713	1713	1713	0
488	20231218	122500	13707952	1713	1713	1713	1713	0
489	20231218	122400	13707952	1713	1713	1713	1713	2
490	20231218	122300	13704526	1712	1712	1712	1712	0
491	20231218	122200	13704526	1712	1712	1712	1712	0
492	20231218	122100	13704526	1712	1712	1712	1712	82
493	20231218	122000	13564142	1713	1713	1713	1713	0
494	20231218	121900	13564142	1713	1713	1713	1713	0
495	20231218	121800	13564142	1713	1713	1713	1713	0
496	20231218	121700	13564142	1713	1713	1713	1713	0
497	20231218	121600	13564142	1713	1713	1713	1713	5
498	20231218	121500	13555577	1712	1712	1712	1712	0
499	20231218	121400	13555577	1712	1712	1712	1712	0
500	20231218	121300	13555577	1712	1712	1712	1712	0
501	20231218	121200	13555577	1712	1712	1712	1712	0
502	20231218	121100	13555577	1712	1713	1713	1712	29
503	20231218	121000	13505901	1713	1713	1713	1713	650
504	20231218	120900	12392451	1714	1714	1714	1714	0
505	20231218	120800	12392451	1714	1714	1714	1714	1
506	20231218	120700	12390737	1716	1714	1716	1714	840
507	20231218	120600	10950975	1714	1717	1717	1714	2
508	20231218	120500	10947544	1714	1714	1714	1714	50
509	20231218	120400	10861844	1715	1715	1715	1715	0
510	20231218	120300	10861844	1715	1715	1715	1715	0
511	20231218	120200	10861844	1715	1715	1715	1715	257
512	20231218	120100	10421089	1715	1715	1715	1715	380
513	20231218	120000	9769389	1715	1715	1715	1715	201
514	20231218	115900	9424674	1715	1715	1715	1715	0
515	20231218	115800	9424674	1715	1715	1715	1715	0
516	20231218	115700	9424674	1715	1715	1715	1715	0
517	20231218	115600	9424674	1715	1715	1715	1715	7
518	20231218	115500	9412669	1717	1715	1717	1715	657
519	20231218	115400	8285798	1715	1717	1717	1715	63
520	20231218	115300	8177635	1717	1717	1717	1717	20
521	20231218	115200	8143295	1717	1717	1717	1717	0
522	20231218	115100	8143295	1717	1717	1717	1717	0
523	20231218	115000	8143295	1717	1717	1717	1717	0
524	20231218	114900	8143295	1717	1717	1717	1717	0
525	20231218	114800	8143295	1717	1717	1717	1717	0
526	20231218	114700	8143295	1717	1717	1717	1717	1
527	20231218	114600	8141578	1716	1716	1716	1716	0
528	20231218	114500	8141578	1716	1716	1716	1716	33
529	20231218	114400	8084950	1716	1716	1716	1716	0
530	20231218	114300	8084950	1716	1716	1716	1716	5
531	20231218	114200	8076370	1716	1716	1716	1716	0
532	20231218	114100	8076370	1716	1716	1716	1716	0
533	20231218	114000	8076370	1716	1716	1716	1716	0
534	20231218	113900	8076370	1716	1716	1716	1716	5
535	20231218	113800	8067790	1717	1717	1717	1717	0
536	20231218	113700	8067790	1717	1717	1717	1717	0
537	20231218	113600	8067790	1717	1717	1717	1717	0
538	20231218	113500	8067790	1717	1717	1717	1717	0
539	20231218	113400	8067790	1717	1717	1717	1717	0
540	20231218	113300	8067790	1717	1717	1717	1717	0
541	20231218	113200	8067790	1717	1717	1717	1717	0
542	20231218	113100	8067790	1717	1717	1717	1717	0
543	20231218	113000	8067790	1717	1717	1717	1717	0
544	20231218	112900	8067790	1717	1717	1717	1717	0
545	20231218	112800	8067790	1717	1717	1717	1717	33
546	20231218	112700	8011129	1717	1717	1717	1717	0
547	20231218	112600	8011129	1717	1717	1717	1717	0
548	20231218	112500	8011129	1717	1717	1717	1717	0
549	20231218	112400	8011129	1717	1717	1717	1717	1
550	20231218	112300	8009412	1715	1715	1715	1715	0
551	20231218	112200	8009412	1715	1715	1715	1715	0
552	20231218	112100	8009412	1715	1715	1715	1715	0
553	20231218	112000	8009412	1715	1715	1715	1715	0
554	20231218	111900	8009412	1715	1715	1715	1715	0
555	20231218	111800	8009412	1715	1715	1715	1715	0
556	20231218	111700	8009412	1715	1715	1715	1715	0
557	20231218	111600	8009412	1715	1715	1715	1715	0
558	20231218	111500	8009412	1715	1715	1715	1715	0
559	20231218	111400	8009412	1715	1715	1715	1715	400
560	20231218	111300	7323412	1717	1717	1717	1717	0
561	20231218	111200	7323412	1717	1717	1717	1717	291
562	20231218	111100	6823765	1717	1717	1717	1717	0
563	20231218	111000	6823765	1717	1717	1717	1717	0
564	20231218	110900	6823765	1717	1717	1717	1717	0
565	20231218	110800	6823765	1717	1717	1717	1717	0
566	20231218	110700	6823765	1717	1717	1717	1717	0
567	20231218	110600	6823765	1717	1717	1717	1717	0
568	20231218	110500	6823765	1717	1717	1717	1717	0
569	20231218	110400	6823765	1717	1717	1717	1717	0
570	20231218	110300	6823765	1717	1717	1717	1717	0
571	20231218	110200	6823765	1717	1717	1717	1717	0
572	20231218	110100	6823765	1717	1717	1717	1717	1
573	20231218	110000	6822048	1717	1717	1717	1717	0
574	20231218	105900	6822048	1717	1717	1717	1717	0
575	20231218	105800	6822048	1717	1717	1717	1717	0
576	20231218	105700	6822048	1717	1717	1717	1717	0
577	20231218	105600	6822048	1717	1717	1717	1717	300
578	20231218	105500	6306948	1717	1717	1717	1717	1
579	20231218	105400	6305231	1714	1717	1717	1714	24
580	20231218	105300	6264080	1717	1717	1717	1717	0
581	20231218	105200	6264080	1717	1717	1717	1717	4
582	20231218	105100	6257212	1715	1715	1715	1715	0
583	20231218	105000	6257212	1715	1715	1715	1715	0
584	20231218	104900	6257212	1715	1715	1715	1715	121
585	20231218	104800	6049697	1715	1715	1715	1715	10
586	20231218	104700	6032547	1717	1717	1717	1717	0
587	20231218	104600	6032547	1717	1717	1717	1717	0
588	20231218	104500	6032547	1717	1717	1717	1717	1
589	20231218	104400	6030830	1717	1717	1717	1717	0
590	20231218	104300	6030830	1717	1717	1717	1717	0
591	20231218	104200	6030830	1717	1717	1717	1717	0
592	20231218	104100	6030830	1717	1717	1717	1717	0
593	20231218	104000	6030830	1717	1717	1717	1717	1
594	20231218	103900	6029113	1717	1717	1717	1717	0
595	20231218	103800	6029113	1717	1717	1717	1717	0
596	20231218	103700	6029113	1717	1717	1717	1717	3
597	20231218	103600	6023962	1717	1717	1717	1717	0
598	20231218	103500	6023962	1717	1717	1717	1717	0
599	20231218	103400	6023962	1717	1717	1717	1717	0
600	20231218	103300	6023962	1717	1717	1717	1717	0
601	20231218	103200	6023962	1717	1717	1717	1717	0
602	20231218	103100	6023962	1717	1717	1717	1717	0
603	20231218	103000	6023962	1717	1717	1717	1717	1
604	20231218	102900	6022245	1719	1719	1719	1719	0
605	20231218	102800	6022245	1719	1719	1719	1719	0
606	20231218	102700	6022245	1719	1719	1719	1719	0
607	20231218	102600	6022245	1719	1719	1719	1719	0
608	20231218	102500	6022245	1719	1719	1719	1719	5
609	20231218	102400	6013650	1715	1715	1715	1715	0
610	20231218	102300	6013650	1715	1715	1715	1715	82
611	20231218	102200	5873020	1715	1715	1715	1715	0
612	20231218	102100	5873020	1715	1715	1715	1715	363
613	20231218	102000	5250475	1715	1715	1715	1715	0
614	20231218	101900	5250475	1715	1715	1715	1715	1
615	20231218	101800	5248760	1715	1715	1715	1715	1
616	20231218	101700	5247045	1715	1715	1715	1715	1
617	20231218	101600	5245330	1715	1715	1715	1715	254
618	20231218	101500	4809720	1716	1716	1716	1715	272
619	20231218	101400	4343022	1716	1720	1720	1716	193
620	20231218	101300	4011830	1716	1716	1716	1716	2
621	20231218	101200	4008398	1716	1716	1717	1716	740
622	20231218	101100	2738358	1716	1716	1716	1716	0
623	20231218	101000	2738358	1716	1716	1716	1716	0
624	20231218	100900	2738358	1716	1716	1716	1716	0
625	20231218	100800	2738358	1716	1716	1716	1716	0
626	20231218	100700	2738358	1716	1716	1716	1716	0
627	20231218	100600	2738358	1716	1719	1719	1716	3
628	20231218	100500	2733204	1717	1717	1717	1717	77
629	20231218	100400	2600995	1719	1717	1719	1717	2
630	20231218	100300	2597559	1718	1717	1718	1717	8
631	20231218	100200	2583816	1718	1718	1718	1718	10
632	20231218	100100	2566636	1718	1718	1718	1718	9
633	20231218	100000	2551174	1720	1720	1720	1720	0
634	20231218	095900	2551174	1720	1720	1720	1720	0
635	20231218	095800	2551174	1720	1720	1720	1720	0
636	20231218	095700	2551174	1720	1720	1720	1720	0
637	20231218	095600	2551174	1720	1720	1720	1720	0
638	20231218	095500	2551174	1720	1720	1720	1720	0
639	20231218	095400	2551174	1720	1720	1720	1720	0
640	20231218	095300	2551174	1720	1720	1720	1720	0
641	20231218	095200	2551174	1720	1720	1720	1720	0
642	20231218	095100	2551174	1720	1720	1720	1720	0
643	20231218	095000	2551174	1720	1720	1720	1720	10
644	20231218	094900	2533974	1720	1720	1720	1720	10
645	20231218	094800	2516774	1720	1720	1720	1720	0
646	20231218	094700	2516774	1720	1720	1720	1720	0
647	20231218	094600	2516774	1720	1720	1720	1720	0
648	20231218	094500	2516774	1720	1720	1720	1720	0
649	20231218	094400	2516774	1720	1720	1720	1720	0
650	20231218	094300	2516774	1720	1721	1721	1717	63
651	20231218	094200	2408361	1721	1721	1721	1721	0
652	20231218	094100	2408361	1721	1721	1721	1717	21
653	20231218	094000	2372225	1717	1717	1720	1717	5
654	20231218	093900	2363637	1717	1717	1717	1717	6
655	20231218	093800	2353335	1720	1718	1720	1716	102
656	20231218	093700	2178259	1718	1718	1718	1718	2
657	20231218	093600	2174823	1718	1718	1718	1718	5
658	20231218	093500	2166233	1720	1720	1720	1720	0
659	20231218	093400	2166233	1720	1717	1720	1717	4
660	20231218	093300	2159359	1717	1717	1717	1717	2
661	20231218	093200	2155925	1717	1717	1717	1717	34
662	20231218	093100	2097547	1720	1720	1720	1720	1
663	20231218	093000	2095827	1717	1716	1717	1716	23
664	20231218	092900	2056338	1716	1716	1716	1716	3
665	20231218	092800	2051190	1716	1717	1717	1716	12
666	20231218	092700	2030595	1717	1717	1717	1717	37
667	20231218	092600	1967066	1721	1721	1721	1721	0
668	20231218	092500	1967066	1721	1721	1721	1721	0
669	20231218	092400	1967066	1721	1721	1721	1721	0
670	20231218	092300	1967066	1721	1721	1721	1721	0
671	20231218	092200	1967066	1721	1721	1721	1721	0
672	20231218	092100	1967066	1721	1721	1721	1721	10
673	20231218	092000	1949856	1721	1721	1721	1721	0
674	20231218	091900	1949856	1721	1721	1721	1721	0
675	20231218	091800	1949856	1721	1721	1721	1721	0
676	20231218	091700	1949856	1721	1721	1721	1721	0
677	20231218	091600	1949856	1721	1718	1721	1718	2
678	20231218	091500	1946417	1721	1721	1721	1721	1
679	20231218	091400	1944696	1721	1721	1721	1721	0
680	20231218	091300	1944696	1721	1721	1721	1721	10
681	20231218	091200	1927486	1721	1721	1721	1721	0
682	20231218	091100	1927486	1721	1717	1721	1717	2
683	20231218	091000	1924048	1721	1721	1721	1721	0
684	20231218	090900	1924048	1721	1721	1721	1721	0
685	20231218	090800	1924048	1721	1721	1721	1721	5
686	20231218	090700	1915443	1722	1722	1722	1722	5
687	20231218	090600	1906833	1722	1722	1722	1722	76
688	20231218	090500	1775961	1727	1727	1727	1727	1
689	20231218	090400	1774234	1730	1730	1730	1730	0
690	20231218	090300	1774234	1730	1730	1730	1730	0
691	20231218	090200	1774234	1730	1730	1730	1730	13
692	20231218	090100	1751744	1744	1744	1744	1744	0
693	20231218	090000	1751744	1744	1750	1750	1744	1001