KissMeData/198440/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203100	58323294	1697	1697	1697	1697	1100
3	20231219	203000	58323294	1697	1697	1697	1697	0
4	20231219	202900	58323294	1697	1697	1697	1697	0
5	20231219	202800	58323294	1697	1697	1697	1697	0
6	20231219	202700	58323294	1697	1697	1697	1697	0
7	20231219	202600	58323294	1697	1697	1697	1697	0
8	20231219	202500	58323294	1697	1697	1697	1697	0
9	20231219	202400	58323294	1697	1697	1697	1697	0
10	20231219	202300	58323294	1697	1697	1697	1697	0
11	20231219	202200	58323294	1697	1697	1697	1697	0
12	20231219	202100	58323294	1697	1697	1697	1697	0
13	20231219	202000	58323294	1697	1697	1697	1697	0
14	20231219	201900	58323294	1697	1697	1697	1697	0
15	20231219	201800	58323294	1697	1697	1697	1697	0
16	20231219	201700	58323294	1697	1697	1697	1697	0
17	20231219	201600	58323294	1697	1697	1697	1697	0
18	20231219	201500	58323294	1697	1697	1697	1697	0
19	20231219	201400	58323294	1697	1697	1697	1697	0
20	20231219	201300	58323294	1697	1697	1697	1697	0
21	20231219	201200	58323294	1697	1697	1697	1697	0
22	20231219	201100	58323294	1697	1697	1697	1697	0
23	20231219	201000	58323294	1697	1697	1697	1697	0
24	20231219	200900	58323294	1697	1697	1697	1697	0
25	20231219	200800	58323294	1697	1697	1697	1697	0
26	20231219	200700	58323294	1697	1697	1697	1697	0
27	20231219	200600	58323294	1697	1697	1697	1697	0
28	20231219	200500	58323294	1697	1697	1697	1697	0
29	20231219	200400	58323294	1697	1697	1697	1697	0
30	20231219	200300	58323294	1697	1697	1697	1697	0
31	20231219	200200	58323294	1697	1697	1697	1697	0
32	20231219	200100	58323294	1697	1697	1697	1697	1100
33	20231219	200000	58323294	1697	1697	1697	1697	0
34	20231219	195900	58323294	1697	1697	1697	1697	0
35	20231219	195800	58323294	1697	1697	1697	1697	0
36	20231219	195700	58323294	1697	1697	1697	1697	0
37	20231219	195600	58323294	1697	1697	1697	1697	0
38	20231219	195500	58323294	1697	1697	1697	1697	0
39	20231219	195400	58323294	1697	1697	1697	1697	0
40	20231219	195300	58323294	1697	1697	1697	1697	0
41	20231219	195200	58323294	1697	1697	1697	1697	0
42	20231219	195100	58323294	1697	1697	1697	1697	0
43	20231219	195000	58323294	1697	1697	1697	1697	0
44	20231219	194900	58323294	1697	1697	1697	1697	0
45	20231219	194800	58323294	1697	1697	1697	1697	0
46	20231219	194700	58323294	1697	1697	1697	1697	0
47	20231219	194600	58323294	1697	1697	1697	1697	0
48	20231219	194500	58323294	1697	1697	1697	1697	0
49	20231219	194400	58323294	1697	1697	1697	1697	0
50	20231219	194300	58323294	1697	1697	1697	1697	0
51	20231219	194200	58323294	1697	1697	1697	1697	0
52	20231219	194100	58323294	1697	1697	1697	1697	0
53	20231219	194000	58323294	1697	1697	1697	1697	0
54	20231219	193900	58323294	1697	1697	1697	1697	0
55	20231219	193800	58323294	1697	1697	1697	1697	0
56	20231219	193700	58323294	1697	1697	1697	1697	0
57	20231219	193600	58323294	1697	1697	1697	1697	0
58	20231219	193500	58323294	1697	1697	1697	1697	0
59	20231219	193400	58323294	1697	1697	1697	1697	0
60	20231219	193300	58323294	1697	1697	1697	1697	0
61	20231219	193200	58323294	1697	1697	1697	1697	0
62	20231219	193100	58323294	1697	1697	1697	1697	1100
63	20231219	193000	58323294	1697	1697	1697	1697	0
64	20231219	192900	58323294	1697	1697	1697	1697	0
65	20231219	192800	58323294	1697	1697	1697	1697	0
66	20231219	192700	58323294	1697	1697	1697	1697	0
67	20231219	192600	58323294	1697	1697	1697	1697	0
68	20231219	192500	58323294	1697	1697	1697	1697	0
69	20231219	192400	58323294	1697	1697	1697	1697	0
70	20231219	192300	58323294	1697	1697	1697	1697	0
71	20231219	192200	58323294	1697	1697	1697	1697	0
72	20231219	192100	58323294	1697	1697	1697	1697	0
73	20231219	192000	58323294	1697	1697	1697	1697	0
74	20231219	191900	58323294	1697	1697	1697	1697	0
75	20231219	191800	58323294	1697	1697	1697	1697	0
76	20231219	191700	58323294	1697	1697	1697	1697	0
77	20231219	191600	58323294	1697	1697	1697	1697	0
78	20231219	191500	58323294	1697	1697	1697	1697	0
79	20231219	191400	58323294	1697	1697	1697	1697	0
80	20231219	191300	58323294	1697	1697	1697	1697	0
81	20231219	191200	58323294	1697	1697	1697	1697	0
82	20231219	191100	58323294	1697	1697	1697	1697	0
83	20231219	191000	58323294	1697	1697	1697	1697	0
84	20231219	190900	58323294	1697	1697	1697	1697	0
85	20231219	190800	58323294	1697	1697	1697	1697	0
86	20231219	190700	58323294	1697	1697	1697	1697	0
87	20231219	190600	58323294	1697	1697	1697	1697	0
88	20231219	190500	58323294	1697	1697	1697	1697	0
89	20231219	190400	58323294	1697	1697	1697	1697	0
90	20231219	190300	58323294	1697	1697	1697	1697	0
91	20231219	190200	58323294	1697	1697	1697	1697	0
92	20231219	190100	58323294	1697	1697	1697	1697	1100
93	20231219	190000	58323294	1697	1697	1697	1697	0
94	20231219	185900	58323294	1697	1697	1697	1697	0
95	20231219	185800	58323294	1697	1697	1697	1697	0
96	20231219	185700	58323294	1697	1697	1697	1697	0
97	20231219	185600	58323294	1697	1697	1697	1697	0
98	20231219	185500	58323294	1697	1697	1697	1697	0
99	20231219	185400	58323294	1697	1697	1697	1697	0
100	20231219	185300	58323294	1697	1697	1697	1697	0
101	20231219	185200	58323294	1697	1697	1697	1697	0
102	20231219	185100	58323294	1697	1697	1697	1697	0
103	20231219	185000	58323294	1697	1697	1697	1697	0
104	20231219	184900	58323294	1697	1697	1697	1697	0
105	20231219	184800	58323294	1697	1697	1697	1697	0
106	20231219	184700	58323294	1697	1697	1697	1697	0
107	20231219	184600	58323294	1697	1697	1697	1697	0
108	20231219	184500	58323294	1697	1697	1697	1697	0
109	20231219	184400	58323294	1697	1697	1697	1697	0
110	20231219	184300	58323294	1697	1697	1697	1697	0
111	20231219	184200	58323294	1697	1697	1697	1697	0
112	20231219	184100	58323294	1697	1697	1697	1697	0
113	20231219	184000	58323294	1697	1697	1697	1697	0
114	20231219	183900	58323294	1697	1697	1697	1697	0
115	20231219	183800	58323294	1697	1697	1697	1697	0
116	20231219	183700	58323294	1697	1697	1697	1697	0
117	20231219	183600	58323294	1697	1697	1697	1697	0
118	20231219	183500	58323294	1697	1697	1697	1697	0
119	20231219	183400	58323294	1697	1697	1697	1697	0
120	20231219	183300	58323294	1697	1697	1697	1697	0
121	20231219	183200	58323294	1697	1697	1697	1697	0
122	20231219	183100	58323294	1697	1697	1697	1697	1100
123	20231219	183000	58323294	1697	1697	1697	1697	0
124	20231219	182900	58323294	1697	1697	1697	1697	0
125	20231219	182800	58323294	1697	1697	1697	1697	0
126	20231219	182700	58323294	1697	1697	1697	1697	0
127	20231219	182600	58323294	1697	1697	1697	1697	0
128	20231219	182500	58323294	1697	1697	1697	1697	0
129	20231219	182400	58323294	1697	1697	1697	1697	0
130	20231219	182300	58323294	1697	1697	1697	1697	0
131	20231219	182200	58323294	1697	1697	1697	1697	0
132	20231219	182100	58323294	1697	1697	1697	1697	0
133	20231219	182000	58323294	1697	1697	1697	1697	0
134	20231219	181900	58323294	1697	1697	1697	1697	0
135	20231219	181800	58323294	1697	1697	1697	1697	0
136	20231219	181700	58323294	1697	1697	1697	1697	0
137	20231219	181600	58323294	1697	1697	1697	1697	0
138	20231219	181500	58323294	1697	1697	1697	1697	0
139	20231219	181400	58323294	1697	1697	1697	1697	0
140	20231219	181300	58323294	1697	1697	1697	1697	0
141	20231219	181200	58323294	1697	1697	1697	1697	0
142	20231219	181100	58323294	1697	1697	1697	1697	0
143	20231219	181000	58323294	1697	1697	1697	1697	0
144	20231219	180900	58323294	1697	1697	1697	1697	0
145	20231219	180800	58323294	1697	1697	1697	1697	0
146	20231219	180700	58323294	1697	1697	1697	1697	0
147	20231219	180600	58323294	1697	1697	1697	1697	0
148	20231219	180500	58323294	1697	1697	1697	1697	0
149	20231219	180400	58323294	1697	1697	1697	1697	0
150	20231219	180300	58323294	1697	1697	1697	1697	0
151	20231219	180200	58323294	1697	1697	1697	1697	0
152	20231219	180100	58323294	1697	1697	1697	1697	1100
153	20231219	180000	58323294	1697	1697	1697	1697	0
154	20231219	175900	58323294	1697	1697	1697	1697	0
155	20231219	175800	58323294	1697	1697	1697	1697	0
156	20231219	175700	58323294	1697	1697	1697	1697	0
157	20231219	175600	58323294	1697	1697	1697	1697	0
158	20231219	175500	58323294	1697	1697	1697	1697	0
159	20231219	175400	58323294	1697	1697	1697	1697	0
160	20231219	175300	58323294	1697	1697	1697	1697	0
161	20231219	175200	58323294	1697	1697	1697	1697	0
162	20231219	175100	58323294	1697	1697	1697	1697	0
163	20231219	175000	58323294	1697	1697	1697	1697	0
164	20231219	174900	58323294	1697	1697	1697	1697	0
165	20231219	174800	58323294	1697	1697	1697	1697	0
166	20231219	174700	58323294	1697	1697	1697	1697	0
167	20231219	174600	58323294	1697	1697	1697	1697	0
168	20231219	174500	58323294	1697	1697	1697	1697	0
169	20231219	174400	58323294	1697	1697	1697	1697	0
170	20231219	174300	58323294	1697	1697	1697	1697	0
171	20231219	174200	58323294	1697	1697	1697	1697	0
172	20231219	174100	58323294	1697	1697	1697	1697	0
173	20231219	174000	58323294	1697	1697	1697	1697	0
174	20231219	173900	58323294	1697	1697	1697	1697	0
175	20231219	173800	58323294	1697	1697	1697	1697	0
176	20231219	173700	58323294	1697	1697	1697	1697	0
177	20231219	173600	58323294	1697	1697	1697	1697	0
178	20231219	173500	58323294	1697	1697	1697	1697	0
179	20231219	173400	58323294	1697	1697	1697	1697	0
180	20231219	173300	58323294	1697	1697	1697	1697	0
181	20231219	173200	58323294	1697	1697	1697	1697	0
182	20231219	173100	58323294	1697	1697	1697	1697	1100
183	20231219	173000	58323294	1697	1697	1697	1697	0
184	20231219	172900	58323294	1697	1697	1697	1697	0
185	20231219	172800	58323294	1697	1697	1697	1697	0
186	20231219	172700	58323294	1697	1697	1697	1697	0
187	20231219	172600	58323294	1697	1697	1697	1697	0
188	20231219	172500	58323294	1697	1697	1697	1697	0
189	20231219	172400	58323294	1697	1697	1697	1697	0
190	20231219	172300	58323294	1697	1697	1697	1697	0
191	20231219	172200	58323294	1697	1697	1697	1697	0
192	20231219	172100	58323294	1697	1697	1697	1697	0
193	20231219	172000	58323294	1697	1697	1697	1697	0
194	20231219	171900	58323294	1697	1697	1697	1697	0
195	20231219	171800	58323294	1697	1697	1697	1697	0
196	20231219	171700	58323294	1697	1697	1697	1697	0
197	20231219	171600	58323294	1697	1697	1697	1697	0
198	20231219	171500	58323294	1697	1697	1697	1697	0
199	20231219	171400	58323294	1697	1697	1697	1697	0
200	20231219	171300	58323294	1697	1697	1697	1697	0
201	20231219	171200	58323294	1697	1697	1697	1697	0
202	20231219	171100	58323294	1697	1697	1697	1697	0
203	20231219	171000	58323294	1697	1697	1697	1697	0
204	20231219	170900	58323294	1697	1697	1697	1697	0
205	20231219	170800	58323294	1697	1697	1697	1697	0
206	20231219	170700	58323294	1697	1697	1697	1697	0
207	20231219	170600	58323294	1697	1697	1697	1697	0
208	20231219	170500	58323294	1697	1697	1697	1697	0
209	20231219	170400	58323294	1697	1697	1697	1697	0
210	20231219	170300	58323294	1697	1697	1697	1697	0
211	20231219	170200	58323294	1697	1697	1697	1697	0
212	20231219	170100	58323294	1697	1697	1697	1697	1100
213	20231219	170000	58323294	1697	1697	1697	1697	0
214	20231219	165900	58323294	1697	1697	1697	1697	0
215	20231219	165800	58323294	1697	1697	1697	1697	0
216	20231219	165700	58323294	1697	1697	1697	1697	0
217	20231219	165600	58323294	1697	1697	1697	1697	0
218	20231219	165500	58323294	1697	1697	1697	1697	0
219	20231219	165400	58323294	1697	1697	1697	1697	0
220	20231219	165300	58323294	1697	1697	1697	1697	0
221	20231219	165200	58323294	1697	1697	1697	1697	0
222	20231219	165100	58323294	1697	1697	1697	1697	0
223	20231219	165000	58323294	1697	1697	1697	1697	0
224	20231219	164900	58323294	1697	1697	1697	1697	0
225	20231219	164800	58323294	1697	1697	1697	1697	0
226	20231219	164700	58323294	1697	1697	1697	1697	0
227	20231219	164600	58323294	1697	1697	1697	1697	0
228	20231219	164500	58323294	1697	1697	1697	1697	0
229	20231219	164400	58323294	1697	1697	1697	1697	0
230	20231219	164300	58323294	1697	1697	1697	1697	0
231	20231219	164200	58323294	1697	1697	1697	1697	0
232	20231219	164100	58323294	1697	1697	1697	1697	0
233	20231219	164000	58323294	1697	1697	1697	1697	0
234	20231219	163900	58323294	1697	1697	1697	1697	0
235	20231219	163800	58323294	1697	1697	1697	1697	0
236	20231219	163700	58323294	1697	1697	1697	1697	0
237	20231219	163600	58323294	1697	1697	1697	1697	0
238	20231219	163500	58323294	1697	1697	1697	1697	0
239	20231219	163400	58323294	1697	1697	1697	1697	0
240	20231219	163300	58323294	1697	1697	1697	1697	0
241	20231219	163200	58323294	1697	1697	1697	1697	0
242	20231219	163100	58323294	1697	1697	1697	1697	1100
243	20231219	163000	58323294	1697	1697	1697	1697	0
244	20231219	162900	58323294	1697	1697	1697	1697	0
245	20231219	162800	58323294	1697	1697	1697	1697	0
246	20231219	162700	58323294	1697	1697	1697	1697	0
247	20231219	162600	58323294	1697	1697	1697	1697	0
248	20231219	162500	58323294	1697	1697	1697	1697	0
249	20231219	162400	58323294	1697	1697	1697	1697	0
250	20231219	162300	58323294	1697	1697	1697	1697	0
251	20231219	162200	58323294	1697	1697	1697	1697	0
252	20231219	162100	58323294	1697	1697	1697	1697	0
253	20231219	162000	58323294	1697	1697	1697	1697	0
254	20231219	161900	58323294	1697	1697	1697	1697	0
255	20231219	161800	58323294	1697	1697	1697	1697	0
256	20231219	161700	58323294	1697	1697	1697	1697	0
257	20231219	161600	58323294	1697	1697	1697	1697	0
258	20231219	161500	58323294	1697	1697	1697	1697	0
259	20231219	161400	58323294	1697	1697	1697	1697	0
260	20231219	161300	58323294	1697	1697	1697	1697	0
261	20231219	161200	58323294	1697	1697	1697	1697	0
262	20231219	161100	58323294	1697	1697	1697	1697	0
263	20231219	161000	58323294	1697	1697	1697	1697	0
264	20231219	160900	58323294	1697	1697	1697	1697	0
265	20231219	160800	58323294	1697	1697	1697	1697	0
266	20231219	160700	58323294	1697	1697	1697	1697	0
267	20231219	160600	58323294	1697	1697	1697	1697	0
268	20231219	160500	58323294	1697	1697	1697	1697	0
269	20231219	160400	58323294	1697	1697	1697	1697	0
270	20231219	160300	58323294	1697	1697	1697	1697	0
271	20231219	160200	58323294	1697	1697	1697	1697	0
272	20231219	160100	58323294	1697	1697	1697	1697	1100
273	20231219	160000	58323294	1697	1697	1697	1697	0
274	20231219	155900	58323294	1697	1697	1697	1697	0
275	20231219	155800	58323294	1697	1697	1697	1697	0
276	20231219	155700	58323294	1697	1697	1697	1697	0
277	20231219	155600	58323294	1697	1697	1697	1697	0
278	20231219	155500	58323294	1697	1697	1697	1697	0
279	20231219	155400	58323294	1697	1697	1697	1697	0
280	20231219	155300	58323294	1697	1697	1697	1697	0
281	20231219	155200	58323294	1697	1697	1697	1697	0
282	20231219	155100	58323294	1697	1697	1697	1697	0
283	20231219	155000	58323294	1697	1697	1697	1697	0
284	20231219	154900	58323294	1697	1697	1697	1697	0
285	20231219	154800	58323294	1697	1697	1697	1697	0
286	20231219	154700	58323294	1697	1697	1697	1697	0
287	20231219	154600	58323294	1697	1697	1697	1697	0
288	20231219	154500	58323294	1697	1697	1697	1697	0
289	20231219	154400	58323294	1697	1697	1697	1697	0
290	20231219	154300	58323294	1697	1697	1697	1697	0
291	20231219	154200	58323294	1697	1697	1697	1697	0
292	20231219	154100	58323294	1697	1697	1697	1697	0
293	20231219	154000	58323294	1697	1697	1697	1697	0
294	20231219	153900	58323294	1697	1697	1697	1697	0
295	20231219	153800	58323294	1697	1697	1697	1697	0
296	20231219	153700	58323294	1697	1697	1697	1697	0
297	20231219	153600	58323294	1697	1697	1697	1697	0
298	20231219	153500	58323294	1697	1697	1697	1697	0
299	20231219	153400	58323294	1697	1697	1697	1697	0
300	20231219	153300	58323294	1697	1697	1697	1697	0
301	20231219	153200	58323294	1697	1697	1697	1697	0
302	20231219	153100	58323294	1697	1697	1697	1697	1100
303	20231219	153000	58323294	1697	1697	1697	1697	1100
304	20231219	152900	56456594	1700	1700	1700	1700	0
305	20231219	152800	56456594	1700	1700	1700	1700	0
306	20231219	152700	56456594	1700	1700	1700	1700	0
307	20231219	152600	56456594	1700	1700	1700	1700	0
308	20231219	152500	56456594	1700	1700	1700	1700	0
309	20231219	152400	56456594	1700	1700	1700	1700	0
310	20231219	152300	56456594	1700	1700	1700	1700	0
311	20231219	152200	56456594	1700	1700	1700	1700	0
312	20231219	152100	56456594	1700	1700	1700	1700	0
313	20231219	152000	56456594	1700	1700	1700	1700	0
314	20231219	151900	56456594	1700	1700	1700	1700	17
315	20231219	151800	56427694	1696	1696	1696	1696	0
316	20231219	151700	56427694	1696	1696	1696	1696	10
317	20231219	151600	56410734	1696	1696	1696	1696	10
318	20231219	151500	56393774	1696	1696	1696	1696	0
319	20231219	151400	56393774	1696	1699	1699	1696	1959
320	20231219	151300	53068608	1700	1700	1700	1700	0
321	20231219	151200	53068608	1700	1700	1700	1700	0
322	20231219	151100	53068608	1700	1700	1700	1700	0
323	20231219	151000	53068608	1700	1700	1700	1700	50
324	20231219	150900	52983608	1700	1700	1700	1700	0
325	20231219	150800	52983608	1700	1700	1700	1700	0
326	20231219	150700	52983608	1700	1700	1700	1700	0
327	20231219	150600	52983608	1700	1700	1700	1700	111
328	20231219	150500	52794908	1703	1703	1703	1703	1
329	20231219	150400	52793205	1700	1700	1700	1700	0
330	20231219	150300	52793205	1700	1700	1700	1700	10
331	20231219	150200	52776205	1700	1700	1700	1700	0
332	20231219	150100	52776205	1700	1700	1700	1700	0
333	20231219	150000	52776205	1700	1700	1700	1700	0
334	20231219	145900	52776205	1700	1700	1700	1700	1
335	20231219	145800	52774505	1700	1700	1700	1700	0
336	20231219	145700	52774505	1700	1702	1702	1700	767
337	20231219	145600	51469831	1702	1702	1702	1702	329
338	20231219	145500	50909873	1702	1702	1702	1702	88
339	20231219	145400	50760097	1700	1700	1700	1700	0
340	20231219	145300	50760097	1700	1700	1700	1700	0
341	20231219	145200	50760097	1700	1700	1700	1700	0
342	20231219	145100	50760097	1700	1700	1700	1700	0
343	20231219	145000	50760097	1700	1700	1700	1700	0
344	20231219	144900	50760097	1700	1700	1700	1700	0
345	20231219	144800	50760097	1700	1700	1700	1700	510
346	20231219	144700	49893097	1700	1700	1700	1700	0
347	20231219	144600	49893097	1700	1700	1700	1700	0
348	20231219	144500	49893097	1700	1700	1700	1700	0
349	20231219	144400	49893097	1700	1700	1700	1700	0
350	20231219	144300	49893097	1700	1700	1700	1700	0
351	20231219	144200	49893097	1700	1700	1700	1700	0
352	20231219	144100	49893097	1700	1700	1700	1700	0
353	20231219	144000	49893097	1700	1700	1700	1700	0
354	20231219	143900	49893097	1700	1700	1700	1700	0
355	20231219	143800	49893097	1700	1700	1700	1700	0
356	20231219	143700	49893097	1700	1700	1700	1700	0
357	20231219	143600	49893097	1700	1700	1700	1700	1
358	20231219	143500	49891397	1700	1700	1700	1700	0
359	20231219	143400	49891397	1700	1700	1700	1700	0
360	20231219	143300	49891397	1700	1700	1700	1700	1
361	20231219	143200	49889697	1698	1698	1698	1698	258
362	20231219	143100	49451613	1698	1698	1698	1698	0
363	20231219	143000	49451613	1698	1698	1698	1698	9
364	20231219	142900	49436331	1698	1698	1698	1698	0
365	20231219	142800	49436331	1698	1698	1698	1698	0
366	20231219	142700	49436331	1698	1698	1698	1698	0
367	20231219	142600	49436331	1698	1698	1698	1698	0
368	20231219	142500	49436331	1698	1698	1698	1698	0
369	20231219	142400	49436331	1698	1698	1698	1698	0
370	20231219	142300	49436331	1698	1698	1698	1698	0
371	20231219	142200	49436331	1698	1698	1698	1698	20
372	20231219	142100	49402371	1700	1700	1700	1700	104
373	20231219	142000	49225571	1700	1700	1700	1700	0
374	20231219	141900	49225571	1700	1700	1700	1700	0
375	20231219	141800	49225571	1700	1700	1700	1700	0
376	20231219	141700	49225571	1700	1700	1700	1700	0
377	20231219	141600	49225571	1700	1700	1700	1700	0
378	20231219	141500	49225571	1700	1700	1700	1700	5
379	20231219	141400	49217071	1702	1702	1702	1702	0
380	20231219	141300	49217071	1702	1702	1702	1702	0
381	20231219	141200	49217071	1702	1702	1702	1702	0
382	20231219	141100	49217071	1702	1698	1702	1698	2
383	20231219	141000	49213671	1698	1698	1698	1698	0
384	20231219	140900	49213671	1698	1698	1698	1698	63
385	20231219	140800	49106697	1702	1702	1702	1702	0
386	20231219	140700	49106697	1702	1702	1702	1702	13
387	20231219	140600	49084571	1702	1702	1702	1702	1
388	20231219	140500	49082869	1698	1701	1701	1698	300
389	20231219	140400	48573304	1702	1702	1702	1702	0
390	20231219	140300	48573304	1702	1702	1702	1702	0
391	20231219	140200	48573304	1702	1702	1702	1702	135
392	20231219	140100	48343534	1702	1702	1702	1702	0
393	20231219	140000	48343534	1702	1702	1702	1702	0
394	20231219	135900	48343534	1702	1702	1702	1702	0
395	20231219	135800	48343534	1702	1702	1702	1702	0
396	20231219	135700	48343534	1702	1702	1702	1702	0
397	20231219	135600	48343534	1702	1702	1702	1702	0
398	20231219	135500	48343534	1702	1702	1702	1702	0
399	20231219	135400	48343534	1702	1702	1702	1702	0
400	20231219	135300	48343534	1702	1702	1702	1702	0
401	20231219	135200	48343534	1702	1702	1702	1702	0
402	20231219	135100	48343534	1702	1702	1702	1702	0
403	20231219	135000	48343534	1702	1702	1702	1702	12
404	20231219	134900	48323110	1702	1702	1702	1702	0
405	20231219	134800	48323110	1702	1702	1702	1702	0
406	20231219	134700	48323110	1702	1702	1702	1702	0
407	20231219	134600	48323110	1702	1702	1702	1702	10
408	20231219	134500	48306090	1702	1702	1702	1702	0
409	20231219	134400	48306090	1702	1702	1702	1702	2
410	20231219	134300	48302686	1702	1702	1702	1702	0
411	20231219	134200	48302686	1702	1702	1702	1702	0
412	20231219	134100	48302686	1702	1702	1702	1702	0
413	20231219	134000	48302686	1702	1702	1702	1702	0
414	20231219	133900	48302686	1702	1702	1702	1702	0
415	20231219	133800	48302686	1702	1702	1702	1702	0
416	20231219	133700	48302686	1702	1702	1702	1702	1
417	20231219	133600	48300984	1698	1698	1698	1698	0
418	20231219	133500	48300984	1698	1698	1698	1698	0
419	20231219	133400	48300984	1698	1698	1698	1698	0
420	20231219	133300	48300984	1698	1698	1698	1698	8
421	20231219	133200	48287400	1702	1700	1702	1700	500
422	20231219	133100	47436956	1700	1700	1700	1700	0
423	20231219	133000	47436956	1700	1700	1700	1700	1
424	20231219	132900	47435256	1698	1698	1698	1698	0
425	20231219	132800	47435256	1698	1698	1698	1698	0
426	20231219	132700	47435256	1698	1698	1698	1698	0
427	20231219	132600	47435256	1698	1698	1698	1698	0
428	20231219	132500	47435256	1698	1698	1698	1698	0
429	20231219	132400	47435256	1698	1698	1698	1698	0
430	20231219	132300	47435256	1698	1698	1698	1698	0
431	20231219	132200	47435256	1698	1698	1698	1698	0
432	20231219	132100	47435256	1698	1698	1698	1698	0
433	20231219	132000	47435256	1698	1698	1698	1698	0
434	20231219	131900	47435256	1698	1698	1698	1698	0
435	20231219	131800	47435256	1698	1698	1698	1698	0
436	20231219	131700	47435256	1698	1698	1698	1698	0
437	20231219	131600	47435256	1698	1700	1700	1698	51
438	20231219	131500	47348656	1698	1698	1698	1698	0
439	20231219	131400	47348656	1698	1698	1698	1698	0
440	20231219	131300	47348656	1698	1698	1698	1698	0
441	20231219	131200	47348656	1698	1698	1698	1698	200
442	20231219	131100	47009056	1700	1700	1700	1700	0
443	20231219	131000	47009056	1700	1700	1700	1700	0
444	20231219	130900	47009056	1700	1700	1700	1700	0
445	20231219	130800	47009056	1700	1700	1700	1700	0
446	20231219	130700	47009056	1700	1700	1700	1700	0
447	20231219	130600	47009056	1700	1700	1700	1700	0
448	20231219	130500	47009056	1700	1700	1700	1700	0
449	20231219	130400	47009056	1700	1700	1700	1700	0
450	20231219	130300	47009056	1700	1700	1700	1700	0
451	20231219	130200	47009056	1700	1700	1700	1700	0
452	20231219	130100	47009056	1700	1700	1700	1700	1
453	20231219	130000	47007356	1698	1698	1698	1698	0
454	20231219	125900	47007356	1698	1698	1698	1698	60
455	20231219	125800	46905476	1700	1700	1700	1700	0
456	20231219	125700	46905476	1700	1700	1700	1700	0
457	20231219	125600	46905476	1700	1700	1700	1700	0
458	20231219	125500	46905476	1700	1700	1700	1700	0
459	20231219	125400	46905476	1700	1700	1700	1700	0
460	20231219	125300	46905476	1700	1700	1700	1700	0
461	20231219	125200	46905476	1700	1700	1700	1700	0
462	20231219	125100	46905476	1700	1700	1700	1700	0
463	20231219	125000	46905476	1700	1700	1700	1700	0
464	20231219	124900	46905476	1700	1700	1700	1700	0
465	20231219	124800	46905476	1700	1700	1700	1700	0
466	20231219	124700	46905476	1700	1700	1700	1700	0
467	20231219	124600	46905476	1700	1700	1700	1700	0
468	20231219	124500	46905476	1700	1700	1700	1700	0
469	20231219	124400	46905476	1700	1700	1700	1700	6
470	20231219	124300	46895276	1700	1700	1700	1700	0
471	20231219	124200	46895276	1700	1700	1700	1700	1
472	20231219	124100	46893576	1697	1697	1697	1697	0
473	20231219	124000	46893576	1697	1697	1697	1697	0
474	20231219	123900	46893576	1697	1697	1697	1697	0
475	20231219	123800	46893576	1697	1697	1697	1697	0
476	20231219	123700	46893576	1697	1697	1697	1697	0
477	20231219	123600	46893576	1697	1697	1697	1697	0
478	20231219	123500	46893576	1697	1697	1700	1697	1588
479	20231219	123400	44195543	1697	1697	1697	1697	0
480	20231219	123300	44195543	1697	1697	1697	1697	16
481	20231219	123200	44168391	1697	1697	1697	1697	0
482	20231219	123100	44168391	1697	1697	1697	1697	17
483	20231219	123000	44139542	1697	1697	1697	1697	0
484	20231219	122900	44139542	1697	1697	1697	1697	0
485	20231219	122800	44139542	1697	1697	1697	1697	3
486	20231219	122700	44134451	1697	1697	1697	1697	1
487	20231219	122600	44132754	1696	1696	1696	1696	5
488	20231219	122500	44124274	1696	1696	1696	1696	5
489	20231219	122400	44115794	1697	1697	1697	1697	383
490	20231219	122300	43465843	1697	1697	1697	1697	308
491	20231219	122200	42943167	1697	1697	1697	1697	5
492	20231219	122100	42934682	1697	1698	1698	1697	102
493	20231219	122000	42761491	1698	1698	1698	1698	5
494	20231219	121900	42753001	1699	1699	1699	1699	0
495	20231219	121800	42753001	1699	1699	1699	1699	0
496	20231219	121700	42753001	1699	1699	1699	1699	0
497	20231219	121600	42753001	1699	1699	1699	1699	0
498	20231219	121500	42753001	1699	1699	1699	1699	0
499	20231219	121400	42753001	1699	1699	1699	1699	0
500	20231219	121300	42753001	1699	1699	1699	1699	73
501	20231219	121200	42628974	1699	1699	1699	1699	0
502	20231219	121100	42628974	1699	1699	1699	1699	0
503	20231219	121000	42628974	1699	1699	1699	1699	2
504	20231219	120900	42625576	1699	1699	1699	1699	0
505	20231219	120800	42625576	1699	1699	1699	1699	0
506	20231219	120700	42625576	1699	1699	1699	1699	1
507	20231219	120600	42623877	1699	1699	1699	1699	0
508	20231219	120500	42623877	1699	1699	1699	1699	1
509	20231219	120400	42622178	1697	1697	1697	1697	0
510	20231219	120300	42622178	1697	1697	1697	1697	0
511	20231219	120200	42622178	1697	1697	1697	1697	0
512	20231219	120100	42622178	1697	1698	1698	1697	540
513	20231219	120000	41705679	1699	1699	1699	1699	0
514	20231219	115900	41705679	1699	1699	1699	1699	0
515	20231219	115800	41705679	1699	1699	1699	1699	145
516	20231219	115700	41459324	1698	1698	1698	1698	0
517	20231219	115600	41459324	1698	1698	1698	1698	0
518	20231219	115500	41459324	1698	1698	1698	1698	0
519	20231219	115400	41459324	1698	1698	1698	1698	0
520	20231219	115300	41459324	1698	1698	1698	1698	3
521	20231219	115200	41454230	1697	1697	1697	1697	0
522	20231219	115100	41454230	1697	1697	1697	1697	601
523	20231219	115000	40434333	1697	1697	1697	1697	0
524	20231219	114900	40434333	1697	1697	1697	1697	0
525	20231219	114800	40434333	1697	1697	1697	1697	0
526	20231219	114700	40434333	1697	1696	1697	1695	2014
527	20231219	114600	37016635	1696	1696	1696	1696	6
528	20231219	114500	37006459	1697	1697	1697	1697	2
529	20231219	114400	37003065	1697	1697	1697	1697	0
530	20231219	114300	37003065	1697	1697	1697	1697	0
531	20231219	114200	37003065	1697	1697	1697	1697	1
532	20231219	114100	37001368	1696	1696	1696	1696	0
533	20231219	114000	37001368	1696	1696	1696	1696	5
534	20231219	113900	36992888	1697	1697	1697	1697	0
535	20231219	113800	36992888	1697	1697	1697	1697	0
536	20231219	113700	36992888	1697	1697	1697	1697	0
537	20231219	113600	36992888	1697	1697	1697	1697	18
538	20231219	113500	36962342	1697	1697	1697	1697	0
539	20231219	113400	36962342	1697	1697	1697	1697	1
540	20231219	113300	36960645	1697	1697	1697	1697	39
541	20231219	113200	36894462	1697	1697	1697	1697	0
542	20231219	113100	36894462	1697	1697	1697	1697	0
543	20231219	113000	36894462	1697	1697	1697	1697	0
544	20231219	112900	36894462	1697	1697	1697	1697	0
545	20231219	112800	36894462	1697	1697	1697	1697	0
546	20231219	112700	36894462	1697	1697	1697	1697	400
547	20231219	112600	36215662	1697	1697	1697	1697	301
548	20231219	112500	35704865	1697	1697	1697	1697	10
549	20231219	112400	35687895	1697	1697	1697	1697	0
550	20231219	112300	35687895	1697	1697	1697	1697	0
551	20231219	112200	35687895	1697	1697	1697	1697	144
552	20231219	112100	35443527	1697	1697	1697	1697	0
553	20231219	112000	35443527	1697	1697	1697	1697	984
554	20231219	111900	33773679	1696	1696	1696	1696	0
555	20231219	111800	33773679	1696	1696	1696	1696	288
556	20231219	111700	33285231	1695	1695	1695	1695	160
557	20231219	111600	33014031	1695	1695	1695	1695	977
558	20231219	111500	31358016	1695	1695	1695	1695	10
559	20231219	111400	31341066	1695	1695	1695	1695	18
560	20231219	111300	31310556	1696	1696	1696	1696	2
561	20231219	111200	31307164	1697	1696	1697	1696	51
562	20231219	111100	31220667	1696	1696	1696	1696	500
563	20231219	111000	30372667	1695	1695	1695	1695	1000
564	20231219	110900	28677667	1696	1696	1696	1696	25
565	20231219	110800	28635267	1697	1697	1697	1697	0
566	20231219	110700	28635267	1697	1697	1697	1697	0
567	20231219	110600	28635267	1697	1697	1697	1697	1370
568	20231219	110500	26310377	1697	1696	1697	1696	2
569	20231219	110400	26306984	1697	1697	1697	1697	0
570	20231219	110300	26306984	1697	1697	1697	1697	0
571	20231219	110200	26306984	1697	1697	1697	1697	0
572	20231219	110100	26306984	1697	1697	1697	1697	0
573	20231219	110000	26306984	1697	1697	1697	1697	11
574	20231219	105900	26288317	1697	1697	1697	1697	0
575	20231219	105800	26288317	1697	1697	1697	1697	1
576	20231219	105700	26286620	1695	1695	1695	1695	5
577	20231219	105600	26278145	1695	1695	1695	1695	5
578	20231219	105500	26269670	1695	1695	1695	1695	5
579	20231219	105400	26261195	1695	1695	1695	1695	105
580	20231219	105300	26083220	1697	1697	1697	1697	0
581	20231219	105200	26083220	1697	1695	1697	1695	6
582	20231219	105100	26073048	1695	1695	1695	1695	0
583	20231219	105000	26073048	1695	1695	1695	1695	0
584	20231219	104900	26073048	1695	1695	1695	1695	0
585	20231219	104800	26073048	1695	1695	1695	1695	0
586	20231219	104700	26073048	1695	1695	1695	1695	2
587	20231219	104600	26069658	1695	1695	1695	1695	5
588	20231219	104500	26061183	1697	1697	1697	1697	0
589	20231219	104400	26061183	1697	1697	1697	1697	0
590	20231219	104300	26061183	1697	1697	1697	1697	1
591	20231219	104200	26059486	1697	1697	1697	1697	0
592	20231219	104100	26059486	1697	1697	1697	1697	0
593	20231219	104000	26059486	1697	1697	1697	1697	1
594	20231219	103900	26057789	1695	1695	1695	1695	6
595	20231219	103800	26047619	1695	1695	1695	1695	0
596	20231219	103700	26047619	1695	1695	1695	1695	0
597	20231219	103600	26047619	1695	1695	1695	1695	6
598	20231219	103500	26037449	1695	1695	1695	1695	0
599	20231219	103400	26037449	1695	1695	1695	1695	0
600	20231219	103300	26037449	1695	1695	1695	1695	6
601	20231219	103200	26027279	1695	1695	1695	1695	6
602	20231219	103100	26017109	1695	1695	1695	1695	6
603	20231219	103000	26006939	1696	1695	1696	1695	172
604	20231219	102900	25715359	1697	1697	1697	1697	0
605	20231219	102800	25715359	1697	1697	1697	1697	0
606	20231219	102700	25715359	1697	1697	1697	1697	0
607	20231219	102600	25715359	1697	1697	1697	1697	1
608	20231219	102500	25713662	1687	1687	1687	1687	2
609	20231219	102400	25710288	1697	1697	1697	1697	0
610	20231219	102300	25710288	1697	1697	1697	1697	0
611	20231219	102200	25710288	1697	1697	1697	1697	0
612	20231219	102100	25710288	1697	1697	1697	1697	0
613	20231219	102000	25710288	1697	1697	1697	1697	10
614	20231219	101900	25693318	1697	1697	1697	1697	0
615	20231219	101800	25693318	1697	1697	1697	1697	9
616	20231219	101700	25678045	1697	1697	1697	1697	50
617	20231219	101600	25593195	1697	1697	1697	1697	0
618	20231219	101500	25593195	1697	1697	1697	1697	0
619	20231219	101400	25593195	1697	1697	1697	1697	0
620	20231219	101300	25593195	1697	1698	1698	1697	2
621	20231219	101200	25589800	1686	1686	1686	1686	0
622	20231219	101100	25589800	1686	1686	1686	1686	1
623	20231219	101000	25588114	1699	1699	1699	1699	10
624	20231219	100900	25571124	1700	1700	1700	1700	1
625	20231219	100800	25569424	1700	1700	1700	1700	0
626	20231219	100700	25569424	1700	1700	1700	1700	0
627	20231219	100600	25569424	1700	1700	1700	1700	0
628	20231219	100500	25569424	1700	1700	1700	1700	0
629	20231219	100400	25569424	1700	1690	1700	1690	258
630	20231219	100300	25132384	1690	1690	1690	1690	1
631	20231219	100200	25130694	1690	1690	1690	1690	6
632	20231219	100100	25120554	1690	1686	1690	1686	3298
633	20231219	100000	19558627	1683	1683	1683	1683	493
634	20231219	095900	18728908	1683	1683	1683	1683	0
635	20231219	095800	18728908	1683	1683	1683	1683	2
636	20231219	095700	18725542	1686	1686	1686	1686	100
637	20231219	095600	18556942	1686	1686	1686	1686	1
638	20231219	095500	18555256	1683	1683	1683	1683	0
639	20231219	095400	18555256	1683	1683	1683	1683	0
640	20231219	095300	18555256	1683	1683	1683	1683	0
641	20231219	095200	18555256	1683	1685	1685	1683	1003
642	20231219	095100	16866497	1685	1685	1685	1685	0
643	20231219	095000	16866497	1685	1685	1685	1685	5
644	20231219	094900	16858072	1686	1686	1686	1686	0
645	20231219	094800	16858072	1686	1686	1686	1686	98
646	20231219	094700	16692844	1686	1686	1686	1686	139
647	20231219	094600	16458490	1686	1687	1687	1686	12
648	20231219	094500	16438257	1687	1686	1687	1686	64
649	20231219	094400	16330337	1686	1687	1687	1686	106
650	20231219	094300	16151566	1687	1687	1687	1687	0
651	20231219	094200	16151566	1687	1687	1687	1687	0
652	20231219	094100	16151566	1687	1687	1687	1687	0
653	20231219	094000	16151566	1687	1687	1687	1687	0
654	20231219	093900	16151566	1687	1687	1687	1687	52
655	20231219	093800	16063842	1687	1687	1687	1687	59
656	20231219	093700	15964309	1687	1687	1687	1687	19
657	20231219	093600	15932256	1687	1687	1687	1687	0
658	20231219	093500	15932256	1687	1687	1687	1687	0
659	20231219	093400	15932256	1687	1687	1687	1687	1
660	20231219	093300	15930569	1684	1684	1684	1684	137
661	20231219	093200	15699861	1684	1684	1684	1684	229
662	20231219	093100	15314225	1684	1684	1684	1684	1
663	20231219	093000	15312541	1684	1684	1684	1684	42
664	20231219	092900	15241813	1684	1684	1684	1683	122
665	20231219	092800	15036366	1684	1684	1684	1684	35
666	20231219	092700	14977426	1684	1687	1687	1684	11
667	20231219	092600	14958872	1687	1687	1687	1687	0
668	20231219	092500	14958872	1687	1687	1687	1687	10
669	20231219	092400	14942002	1687	1687	1687	1687	1
670	20231219	092300	14940315	1682	1684	1684	1682	45
671	20231219	092200	14864598	1682	1684	1684	1682	342
672	20231219	092100	14289352	1682	1684	1684	1682	15
673	20231219	092000	14264102	1684	1684	1684	1684	48
674	20231219	091900	14183270	1684	1684	1684	1684	0
675	20231219	091800	14183270	1684	1684	1684	1684	20
676	20231219	091700	14149590	1687	1687	1687	1687	10
677	20231219	091600	14132720	1687	1687	1687	1687	1
678	20231219	091500	14131033	1687	1687	1687	1687	32
679	20231219	091400	14077049	1687	1687	1687	1687	83
680	20231219	091300	13937028	1687	1687	1687	1686	899
681	20231219	091200	12420416	1684	1684	1684	1684	219
682	20231219	091100	12051620	1684	1681	1684	1681	238
683	20231219	091000	11651464	1681	1684	1684	1681	206
684	20231219	090900	11304878	1684	1686	1687	1683	1514
685	20231219	090800	8752784	1687	1687	1687	1686	36
686	20231219	090700	8692055	1687	1688	1688	1687	105
687	20231219	090600	8514918	1688	1689	1689	1680	23
688	20231219	090500	8476185	1689	1695	1695	1689	157
689	20231219	090400	8210508	1696	1696	1696	1696	15
690	20231219	090300	8185068	1703	1702	1703	1702	2
691	20231219	090200	8181663	1704	1700	1704	1697	90
692	20231219	090100	8028778	1704	1704	1704	1704	0
693	20231219	090000	8028778	1704	1700	1704	1694	4723