KissMeData/340440/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210700	63604605	1901	1901	1901	1901	1303
3	20231220	210600	63604605	1901	1901	1901	1901	0
4	20231220	210500	63604605	1901	1901	1901	1901	0
5	20231220	210400	63604605	1901	1901	1901	1901	0
6	20231220	210300	63604605	1901	1901	1901	1901	0
7	20231220	210200	63604605	1901	1901	1901	1901	0
8	20231220	210100	63604605	1901	1901	1901	1901	0
9	20231220	210000	63604605	1901	1901	1901	1901	0
10	20231220	205900	63604605	1901	1901	1901	1901	0
11	20231220	205800	63604605	1901	1901	1901	1901	0
12	20231220	205700	63604605	1901	1901	1901	1901	0
13	20231220	205600	63604605	1901	1901	1901	1901	0
14	20231220	205500	63604605	1901	1901	1901	1901	0
15	20231220	205400	63604605	1901	1901	1901	1901	0
16	20231220	205300	63604605	1901	1901	1901	1901	0
17	20231220	205200	63604605	1901	1901	1901	1901	0
18	20231220	205100	63604605	1901	1901	1901	1901	0
19	20231220	205000	63604605	1901	1901	1901	1901	0
20	20231220	204900	63604605	1901	1901	1901	1901	0
21	20231220	204800	63604605	1901	1901	1901	1901	0
22	20231220	204700	63604605	1901	1901	1901	1901	0
23	20231220	204600	63604605	1901	1901	1901	1901	0
24	20231220	204500	63604605	1901	1901	1901	1901	0
25	20231220	204400	63604605	1901	1901	1901	1901	0
26	20231220	204300	63604605	1901	1901	1901	1901	0
27	20231220	204200	63604605	1901	1901	1901	1901	0
28	20231220	204100	63604605	1901	1901	1901	1901	0
29	20231220	204000	63604605	1901	1901	1901	1901	0
30	20231220	203900	63604605	1901	1901	1901	1901	0
31	20231220	203800	63604605	1901	1901	1901	1901	0
32	20231220	203700	63604605	1901	1901	1901	1901	1303
33	20231220	203600	63604605	1901	1901	1901	1901	0
34	20231220	203500	63604605	1901	1901	1901	1901	0
35	20231220	203400	63604605	1901	1901	1901	1901	0
36	20231220	203300	63604605	1901	1901	1901	1901	0
37	20231220	203200	63604605	1901	1901	1901	1901	0
38	20231220	203100	63604605	1901	1901	1901	1901	0
39	20231220	203000	63604605	1901	1901	1901	1901	0
40	20231220	202900	63604605	1901	1901	1901	1901	0
41	20231220	202800	63604605	1901	1901	1901	1901	0
42	20231220	202700	63604605	1901	1901	1901	1901	0
43	20231220	202600	63604605	1901	1901	1901	1901	0
44	20231220	202500	63604605	1901	1901	1901	1901	0
45	20231220	202400	63604605	1901	1901	1901	1901	0
46	20231220	202300	63604605	1901	1901	1901	1901	0
47	20231220	202200	63604605	1901	1901	1901	1901	0
48	20231220	202100	63604605	1901	1901	1901	1901	0
49	20231220	202000	63604605	1901	1901	1901	1901	0
50	20231220	201900	63604605	1901	1901	1901	1901	0
51	20231220	201800	63604605	1901	1901	1901	1901	0
52	20231220	201700	63604605	1901	1901	1901	1901	0
53	20231220	201600	63604605	1901	1901	1901	1901	0
54	20231220	201500	63604605	1901	1901	1901	1901	0
55	20231220	201400	63604605	1901	1901	1901	1901	0
56	20231220	201300	63604605	1901	1901	1901	1901	0
57	20231220	201200	63604605	1901	1901	1901	1901	0
58	20231220	201100	63604605	1901	1901	1901	1901	0
59	20231220	201000	63604605	1901	1901	1901	1901	0
60	20231220	200900	63604605	1901	1901	1901	1901	0
61	20231220	200800	63604605	1901	1901	1901	1901	0
62	20231220	200700	63604605	1901	1901	1901	1901	1303
63	20231220	200600	63604605	1901	1901	1901	1901	0
64	20231220	200500	63604605	1901	1901	1901	1901	0
65	20231220	200400	63604605	1901	1901	1901	1901	0
66	20231220	200300	63604605	1901	1901	1901	1901	0
67	20231220	200200	63604605	1901	1901	1901	1901	0
68	20231220	200100	63604605	1901	1901	1901	1901	0
69	20231220	200000	63604605	1901	1901	1901	1901	0
70	20231220	195900	63604605	1901	1901	1901	1901	0
71	20231220	195800	63604605	1901	1901	1901	1901	0
72	20231220	195700	63604605	1901	1901	1901	1901	0
73	20231220	195600	63604605	1901	1901	1901	1901	0
74	20231220	195500	63604605	1901	1901	1901	1901	0
75	20231220	195400	63604605	1901	1901	1901	1901	0
76	20231220	195300	63604605	1901	1901	1901	1901	0
77	20231220	195200	63604605	1901	1901	1901	1901	0
78	20231220	195100	63604605	1901	1901	1901	1901	0
79	20231220	195000	63604605	1901	1901	1901	1901	0
80	20231220	194900	63604605	1901	1901	1901	1901	0
81	20231220	194800	63604605	1901	1901	1901	1901	0
82	20231220	194700	63604605	1901	1901	1901	1901	0
83	20231220	194600	63604605	1901	1901	1901	1901	0
84	20231220	194500	63604605	1901	1901	1901	1901	0
85	20231220	194400	63604605	1901	1901	1901	1901	0
86	20231220	194300	63604605	1901	1901	1901	1901	0
87	20231220	194200	63604605	1901	1901	1901	1901	0
88	20231220	194100	63604605	1901	1901	1901	1901	0
89	20231220	194000	63604605	1901	1901	1901	1901	0
90	20231220	193900	63604605	1901	1901	1901	1901	0
91	20231220	193800	63604605	1901	1901	1901	1901	0
92	20231220	193700	63604605	1901	1901	1901	1901	1303
93	20231220	193600	63604605	1901	1901	1901	1901	0
94	20231220	193500	63604605	1901	1901	1901	1901	0
95	20231220	193400	63604605	1901	1901	1901	1901	0
96	20231220	193300	63604605	1901	1901	1901	1901	0
97	20231220	193200	63604605	1901	1901	1901	1901	0
98	20231220	193100	63604605	1901	1901	1901	1901	0
99	20231220	193000	63604605	1901	1901	1901	1901	0
100	20231220	192900	63604605	1901	1901	1901	1901	0
101	20231220	192800	63604605	1901	1901	1901	1901	0
102	20231220	192700	63604605	1901	1901	1901	1901	0
103	20231220	192600	63604605	1901	1901	1901	1901	0
104	20231220	192500	63604605	1901	1901	1901	1901	0
105	20231220	192400	63604605	1901	1901	1901	1901	0
106	20231220	192300	63604605	1901	1901	1901	1901	0
107	20231220	192200	63604605	1901	1901	1901	1901	0
108	20231220	192100	63604605	1901	1901	1901	1901	0
109	20231220	192000	63604605	1901	1901	1901	1901	0
110	20231220	191900	63604605	1901	1901	1901	1901	0
111	20231220	191800	63604605	1901	1901	1901	1901	0
112	20231220	191700	63604605	1901	1901	1901	1901	0
113	20231220	191600	63604605	1901	1901	1901	1901	0
114	20231220	191500	63604605	1901	1901	1901	1901	0
115	20231220	191400	63604605	1901	1901	1901	1901	0
116	20231220	191300	63604605	1901	1901	1901	1901	0
117	20231220	191200	63604605	1901	1901	1901	1901	0
118	20231220	191100	63604605	1901	1901	1901	1901	0
119	20231220	191000	63604605	1901	1901	1901	1901	0
120	20231220	190900	63604605	1901	1901	1901	1901	0
121	20231220	190800	63604605	1901	1901	1901	1901	0
122	20231220	190700	63604605	1901	1901	1901	1901	1303
123	20231220	190600	63604605	1901	1901	1901	1901	0
124	20231220	190500	63604605	1901	1901	1901	1901	0
125	20231220	190400	63604605	1901	1901	1901	1901	0
126	20231220	190300	63604605	1901	1901	1901	1901	0
127	20231220	190200	63604605	1901	1901	1901	1901	0
128	20231220	190100	63604605	1901	1901	1901	1901	0
129	20231220	190000	63604605	1901	1901	1901	1901	0
130	20231220	185900	63604605	1901	1901	1901	1901	0
131	20231220	185800	63604605	1901	1901	1901	1901	0
132	20231220	185700	63604605	1901	1901	1901	1901	0
133	20231220	185600	63604605	1901	1901	1901	1901	0
134	20231220	185500	63604605	1901	1901	1901	1901	0
135	20231220	185400	63604605	1901	1901	1901	1901	0
136	20231220	185300	63604605	1901	1901	1901	1901	0
137	20231220	185200	63604605	1901	1901	1901	1901	0
138	20231220	185100	63604605	1901	1901	1901	1901	0
139	20231220	185000	63604605	1901	1901	1901	1901	0
140	20231220	184900	63604605	1901	1901	1901	1901	0
141	20231220	184800	63604605	1901	1901	1901	1901	0
142	20231220	184700	63604605	1901	1901	1901	1901	0
143	20231220	184600	63604605	1901	1901	1901	1901	0
144	20231220	184500	63604605	1901	1901	1901	1901	0
145	20231220	184400	63604605	1901	1901	1901	1901	0
146	20231220	184300	63604605	1901	1901	1901	1901	0
147	20231220	184200	63604605	1901	1901	1901	1901	0
148	20231220	184100	63604605	1901	1901	1901	1901	0
149	20231220	184000	63604605	1901	1901	1901	1901	0
150	20231220	183900	63604605	1901	1901	1901	1901	0
151	20231220	183800	63604605	1901	1901	1901	1901	0
152	20231220	183700	63604605	1901	1901	1901	1901	1303
153	20231220	183600	63604605	1901	1901	1901	1901	0
154	20231220	183500	63604605	1901	1901	1901	1901	0
155	20231220	183400	63604605	1901	1901	1901	1901	0
156	20231220	183300	63604605	1901	1901	1901	1901	0
157	20231220	183200	63604605	1901	1901	1901	1901	0
158	20231220	183100	63604605	1901	1901	1901	1901	0
159	20231220	183000	63604605	1901	1901	1901	1901	0
160	20231220	182900	63604605	1901	1901	1901	1901	0
161	20231220	182800	63604605	1901	1901	1901	1901	0
162	20231220	182700	63604605	1901	1901	1901	1901	0
163	20231220	182600	63604605	1901	1901	1901	1901	0
164	20231220	182500	63604605	1901	1901	1901	1901	0
165	20231220	182400	63604605	1901	1901	1901	1901	0
166	20231220	182300	63604605	1901	1901	1901	1901	0
167	20231220	182200	63604605	1901	1901	1901	1901	0
168	20231220	182100	63604605	1901	1901	1901	1901	0
169	20231220	182000	63604605	1901	1901	1901	1901	0
170	20231220	181900	63604605	1901	1901	1901	1901	0
171	20231220	181800	63604605	1901	1901	1901	1901	0
172	20231220	181700	63604605	1901	1901	1901	1901	0
173	20231220	181600	63604605	1901	1901	1901	1901	0
174	20231220	181500	63604605	1901	1901	1901	1901	0
175	20231220	181400	63604605	1901	1901	1901	1901	0
176	20231220	181300	63604605	1901	1901	1901	1901	0
177	20231220	181200	63604605	1901	1901	1901	1901	0
178	20231220	181100	63604605	1901	1901	1901	1901	0
179	20231220	181000	63604605	1901	1901	1901	1901	0
180	20231220	180900	63604605	1901	1901	1901	1901	0
181	20231220	180800	63604605	1901	1901	1901	1901	0
182	20231220	180700	63604605	1901	1901	1901	1901	1303
183	20231220	180600	63604605	1901	1901	1901	1901	0
184	20231220	180500	63604605	1901	1901	1901	1901	0
185	20231220	180400	63604605	1901	1901	1901	1901	0
186	20231220	180300	63604605	1901	1901	1901	1901	0
187	20231220	180200	63604605	1901	1901	1901	1901	0
188	20231220	180100	63604605	1901	1901	1901	1901	0
189	20231220	180000	63604605	1901	1901	1901	1901	0
190	20231220	175900	63604605	1901	1901	1901	1901	0
191	20231220	175800	63604605	1901	1901	1901	1901	0
192	20231220	175700	63604605	1901	1901	1901	1901	0
193	20231220	175600	63604605	1901	1901	1901	1901	0
194	20231220	175500	63604605	1901	1901	1901	1901	0
195	20231220	175400	63604605	1901	1901	1901	1901	0
196	20231220	175300	63604605	1901	1901	1901	1901	0
197	20231220	175200	63604605	1901	1901	1901	1901	0
198	20231220	175100	63604605	1901	1901	1901	1901	0
199	20231220	175000	63604605	1901	1901	1901	1901	0
200	20231220	174900	63604605	1901	1901	1901	1901	0
201	20231220	174800	63604605	1901	1901	1901	1901	0
202	20231220	174700	63604605	1901	1901	1901	1901	0
203	20231220	174600	63604605	1901	1901	1901	1901	0
204	20231220	174500	63604605	1901	1901	1901	1901	0
205	20231220	174400	63604605	1901	1901	1901	1901	0
206	20231220	174300	63604605	1901	1901	1901	1901	0
207	20231220	174200	63604605	1901	1901	1901	1901	0
208	20231220	174100	63604605	1901	1901	1901	1901	0
209	20231220	174000	63604605	1901	1901	1901	1901	0
210	20231220	173900	63604605	1901	1901	1901	1901	0
211	20231220	173800	63604605	1901	1901	1901	1901	0
212	20231220	173700	63604605	1901	1901	1901	1901	1303
213	20231220	173600	63604605	1901	1901	1901	1901	0
214	20231220	173500	63604605	1901	1901	1901	1901	0
215	20231220	173400	63604605	1901	1901	1901	1901	0
216	20231220	173300	63604605	1901	1901	1901	1901	0
217	20231220	173200	63604605	1901	1901	1901	1901	0
218	20231220	173100	63604605	1901	1901	1901	1901	0
219	20231220	173000	63604605	1901	1901	1901	1901	0
220	20231220	172900	63604605	1901	1901	1901	1901	0
221	20231220	172800	63604605	1901	1901	1901	1901	0
222	20231220	172700	63604605	1901	1901	1901	1901	0
223	20231220	172600	63604605	1901	1901	1901	1901	0
224	20231220	172500	63604605	1901	1901	1901	1901	0
225	20231220	172400	63604605	1901	1901	1901	1901	0
226	20231220	172300	63604605	1901	1901	1901	1901	0
227	20231220	172200	63604605	1901	1901	1901	1901	0
228	20231220	172100	63604605	1901	1901	1901	1901	0
229	20231220	172000	63604605	1901	1901	1901	1901	0
230	20231220	171900	63604605	1901	1901	1901	1901	0
231	20231220	171800	63604605	1901	1901	1901	1901	0
232	20231220	171700	63604605	1901	1901	1901	1901	0
233	20231220	171600	63604605	1901	1901	1901	1901	0
234	20231220	171500	63604605	1901	1901	1901	1901	0
235	20231220	171400	63604605	1901	1901	1901	1901	0
236	20231220	171300	63604605	1901	1901	1901	1901	0
237	20231220	171200	63604605	1901	1901	1901	1901	0
238	20231220	171100	63604605	1901	1901	1901	1901	0
239	20231220	171000	63604605	1901	1901	1901	1901	0
240	20231220	170900	63604605	1901	1901	1901	1901	0
241	20231220	170800	63604605	1901	1901	1901	1901	0
242	20231220	170700	63604605	1901	1901	1901	1901	1303
243	20231220	170600	63604605	1901	1901	1901	1901	0
244	20231220	170500	63604605	1901	1901	1901	1901	0
245	20231220	170400	63604605	1901	1901	1901	1901	0
246	20231220	170300	63604605	1901	1901	1901	1901	0
247	20231220	170200	63604605	1901	1901	1901	1901	0
248	20231220	170100	63604605	1901	1901	1901	1901	0
249	20231220	170000	63604605	1901	1901	1901	1901	0
250	20231220	165900	63604605	1901	1901	1901	1901	0
251	20231220	165800	63604605	1901	1901	1901	1901	0
252	20231220	165700	63604605	1901	1901	1901	1901	0
253	20231220	165600	63604605	1901	1901	1901	1901	0
254	20231220	165500	63604605	1901	1901	1901	1901	0
255	20231220	165400	63604605	1901	1901	1901	1901	0
256	20231220	165300	63604605	1901	1901	1901	1901	0
257	20231220	165200	63604605	1901	1901	1901	1901	0
258	20231220	165100	63604605	1901	1901	1901	1901	0
259	20231220	165000	63604605	1901	1901	1901	1901	0
260	20231220	164900	63604605	1901	1901	1901	1901	0
261	20231220	164800	63604605	1901	1901	1901	1901	0
262	20231220	164700	63604605	1901	1901	1901	1901	0
263	20231220	164600	63604605	1901	1901	1901	1901	0
264	20231220	164500	63604605	1901	1901	1901	1901	0
265	20231220	164400	63604605	1901	1901	1901	1901	0
266	20231220	164300	63604605	1901	1901	1901	1901	0
267	20231220	164200	63604605	1901	1901	1901	1901	0
268	20231220	164100	63604605	1901	1901	1901	1901	0
269	20231220	164000	63604605	1901	1901	1901	1901	0
270	20231220	163900	63604605	1901	1901	1901	1901	0
271	20231220	163800	63604605	1901	1901	1901	1901	0
272	20231220	163700	63604605	1901	1901	1901	1901	1303
273	20231220	163600	63604605	1901	1901	1901	1901	0
274	20231220	163500	63604605	1901	1901	1901	1901	0
275	20231220	163400	63604605	1901	1901	1901	1901	0
276	20231220	163300	63604605	1901	1901	1901	1901	0
277	20231220	163200	63604605	1901	1901	1901	1901	0
278	20231220	163100	63604605	1901	1901	1901	1901	0
279	20231220	163000	63604605	1901	1901	1901	1901	0
280	20231220	162900	63604605	1901	1901	1901	1901	0
281	20231220	162800	63604605	1901	1901	1901	1901	0
282	20231220	162700	63604605	1901	1901	1901	1901	0
283	20231220	162600	63604605	1901	1901	1901	1901	0
284	20231220	162500	63604605	1901	1901	1901	1901	0
285	20231220	162400	63604605	1901	1901	1901	1901	0
286	20231220	162300	63604605	1901	1901	1901	1901	0
287	20231220	162200	63604605	1901	1901	1901	1901	0
288	20231220	162100	63604605	1901	1901	1901	1901	0
289	20231220	162000	63604605	1901	1901	1901	1901	0
290	20231220	161900	63604605	1901	1901	1901	1901	0
291	20231220	161800	63604605	1901	1901	1901	1901	0
292	20231220	161700	63604605	1901	1901	1901	1901	0
293	20231220	161600	63604605	1901	1901	1901	1901	0
294	20231220	161500	63604605	1901	1901	1901	1901	0
295	20231220	161400	63604605	1901	1901	1901	1901	0
296	20231220	161300	63604605	1901	1901	1901	1901	0
297	20231220	161200	63604605	1901	1901	1901	1901	0
298	20231220	161100	63604605	1901	1901	1901	1901	0
299	20231220	161000	63604605	1901	1901	1901	1901	0
300	20231220	160900	63604605	1901	1901	1901	1901	0
301	20231220	160800	63604605	1901	1901	1901	1901	0
302	20231220	160700	63604605	1901	1901	1901	1901	1303
303	20231220	160600	63604605	1901	1901	1901	1901	0
304	20231220	160500	63604605	1901	1901	1901	1901	0
305	20231220	160400	63604605	1901	1901	1901	1901	0
306	20231220	160300	63604605	1901	1901	1901	1901	0
307	20231220	160200	63604605	1901	1901	1901	1901	0
308	20231220	160100	63604605	1901	1901	1901	1901	0
309	20231220	160000	63604605	1901	1901	1901	1901	0
310	20231220	155900	63604605	1901	1901	1901	1901	0
311	20231220	155800	63604605	1901	1901	1901	1901	0
312	20231220	155700	63604605	1901	1901	1901	1901	0
313	20231220	155600	63604605	1901	1901	1901	1901	0
314	20231220	155500	63604605	1901	1901	1901	1901	0
315	20231220	155400	63604605	1901	1901	1901	1901	0
316	20231220	155300	63604605	1901	1901	1901	1901	0
317	20231220	155200	63604605	1901	1901	1901	1901	0
318	20231220	155100	63604605	1901	1901	1901	1901	0
319	20231220	155000	63604605	1901	1901	1901	1901	0
320	20231220	154900	63604605	1901	1901	1901	1901	0
321	20231220	154800	63604605	1901	1901	1901	1901	0
322	20231220	154700	63604605	1901	1901	1901	1901	0
323	20231220	154600	63604605	1901	1901	1901	1901	0
324	20231220	154500	63604605	1901	1901	1901	1901	0
325	20231220	154400	63604605	1901	1901	1901	1901	0
326	20231220	154300	63604605	1901	1901	1901	1901	0
327	20231220	154200	63604605	1901	1901	1901	1901	0
328	20231220	154100	63604605	1901	1901	1901	1901	0
329	20231220	154000	63604605	1901	1901	1901	1901	0
330	20231220	153900	63604605	1901	1901	1901	1901	0
331	20231220	153800	63604605	1901	1901	1901	1901	0
332	20231220	153700	63604605	1901	1901	1901	1901	1303
333	20231220	153600	63604605	1901	1901	1901	1901	0
334	20231220	153500	63604605	1901	1901	1901	1901	0
335	20231220	153400	63604605	1901	1901	1901	1901	0
336	20231220	153300	63604605	1901	1901	1901	1901	0
337	20231220	153200	63604605	1901	1901	1901	1901	0
338	20231220	153100	63604605	1901	1901	1901	1901	0
339	20231220	153000	63604605	1901	1901	1901	1901	1303
340	20231220	152900	61127602	1900	1900	1900	1900	0
341	20231220	152800	61127602	1900	1900	1900	1900	0
342	20231220	152700	61127602	1900	1900	1900	1900	0
343	20231220	152600	61127602	1900	1900	1900	1900	0
344	20231220	152500	61127602	1900	1900	1900	1900	0
345	20231220	152400	61127602	1900	1900	1900	1900	0
346	20231220	152300	61127602	1900	1900	1900	1900	0
347	20231220	152200	61127602	1900	1900	1900	1900	0
348	20231220	152100	61127602	1900	1900	1900	1900	0
349	20231220	152000	61127602	1900	1900	1900	1900	0
350	20231220	151900	61127602	1900	1883	1900	1882	356
351	20231220	151800	60457423	1900	1900	1900	1900	0
352	20231220	151700	60457423	1900	1900	1900	1900	1
353	20231220	151600	60455523	1882	1882	1882	1882	0
354	20231220	151500	60455523	1882	1882	1882	1882	0
355	20231220	151400	60455523	1882	1884	1884	1882	1166
356	20231220	151300	58260927	1881	1897	1897	1881	2746
357	20231220	151200	53083416	1897	1897	1897	1897	130
358	20231220	151100	52836806	1897	1897	1897	1897	1
359	20231220	151000	52834909	1896	1896	1896	1896	0
360	20231220	150900	52834909	1896	1896	1896	1896	0
361	20231220	150800	52834909	1896	1896	1896	1896	0
362	20231220	150700	52834909	1896	1896	1896	1896	0
363	20231220	150600	52834909	1896	1896	1896	1896	0
364	20231220	150500	52834909	1896	1896	1896	1896	0
365	20231220	150400	52834909	1896	1896	1896	1896	40
366	20231220	150300	52759069	1895	1895	1895	1895	0
367	20231220	150200	52759069	1895	1895	1895	1895	2
368	20231220	150100	52755279	1902	1902	1902	1902	55
369	20231220	150000	52650669	1902	1902	1902	1902	3
370	20231220	145900	52644963	1902	1902	1902	1902	0
371	20231220	145800	52644963	1902	1902	1902	1902	298
372	20231220	145700	52078167	1900	1900	1900	1900	23
373	20231220	145600	52034467	1900	1900	1900	1900	100
374	20231220	145500	51844467	1902	1902	1902	1902	0
375	20231220	145400	51844467	1902	1902	1902	1902	0
376	20231220	145300	51844467	1902	1902	1902	1902	1
377	20231220	145200	51842565	1900	1900	1900	1900	31
378	20231220	145100	51783665	1902	1902	1902	1902	0
379	20231220	145000	51783665	1902	1902	1902	1902	0
380	20231220	144900	51783665	1902	1902	1902	1902	0
381	20231220	144800	51783665	1902	1902	1902	1902	0
382	20231220	144700	51783665	1902	1901	1902	1901	496
383	20231220	144600	50840527	1902	1902	1902	1902	0
384	20231220	144500	50840527	1902	1902	1902	1902	100
385	20231220	144400	50650327	1904	1904	1904	1904	0
386	20231220	144300	50650327	1904	1904	1904	1904	0
387	20231220	144200	50650327	1904	1904	1904	1904	0
388	20231220	144100	50650327	1904	1904	1904	1904	0
389	20231220	144000	50650327	1904	1904	1904	1904	0
390	20231220	143900	50650327	1904	1904	1904	1904	0
391	20231220	143800	50650327	1904	1904	1904	1904	0
392	20231220	143700	50650327	1904	1904	1904	1904	6
393	20231220	143600	50638903	1904	1904	1904	1904	0
394	20231220	143500	50638903	1904	1904	1904	1904	1
395	20231220	143400	50636999	1885	1885	1885	1885	0
396	20231220	143300	50636999	1885	1910	1910	1885	2453
397	20231220	143200	46003700	1911	1911	1911	1911	0
398	20231220	143100	46003700	1911	1911	1911	1911	0
399	20231220	143000	46003700	1911	1911	1911	1911	64
400	20231220	142900	45881396	1911	1911	1911	1911	100
401	20231220	142800	45690296	1910	1910	1910	1910	0
402	20231220	142700	45690296	1910	1910	1910	1910	0
403	20231220	142600	45690296	1910	1910	1910	1910	0
404	20231220	142500	45690296	1910	1910	1910	1910	0
405	20231220	142400	45690296	1910	1910	1910	1910	0
406	20231220	142300	45690296	1910	1910	1910	1910	0
407	20231220	142200	45690296	1910	1910	1910	1910	0
408	20231220	142100	45690296	1910	1910	1910	1910	0
409	20231220	142000	45690296	1910	1910	1910	1910	0
410	20231220	141900	45690296	1910	1910	1910	1910	0
411	20231220	141800	45690296	1910	1910	1910	1910	0
412	20231220	141700	45690296	1910	1910	1910	1910	0
413	20231220	141600	45690296	1910	1910	1910	1910	0
414	20231220	141500	45690296	1910	1910	1910	1910	0
415	20231220	141400	45690296	1910	1910	1910	1910	50
416	20231220	141300	45594796	1910	1910	1910	1910	662
417	20231220	141200	44330376	1915	1908	1915	1908	2404
418	20231220	141100	39740947	1909	1909	1909	1909	0
419	20231220	141000	39740947	1909	1909	1909	1909	0
420	20231220	140900	39740947	1909	1909	1909	1909	0
421	20231220	140800	39740947	1909	1909	1909	1909	0
422	20231220	140700	39740947	1909	1908	1909	1908	1000
423	20231220	140600	37832274	1908	1908	1908	1908	1000
424	20231220	140500	35924274	1908	1908	1908	1908	0
425	20231220	140400	35924274	1908	1908	1908	1908	100
426	20231220	140300	35733474	1908	1908	1908	1908	0
427	20231220	140200	35733474	1908	1908	1908	1908	0
428	20231220	140100	35733474	1908	1908	1908	1908	0
429	20231220	140000	35733474	1908	1908	1908	1908	0
430	20231220	135900	35733474	1908	1908	1908	1908	0
431	20231220	135800	35733474	1908	1907	1908	1907	47
432	20231220	135700	35643799	1900	1905	1905	1900	1220
433	20231220	135600	33322233	1908	1908	1908	1908	16
434	20231220	135500	33291705	1908	1908	1908	1908	0
435	20231220	135400	33291705	1908	1908	1908	1908	0
436	20231220	135300	33291705	1908	1908	1908	1908	0
437	20231220	135200	33291705	1908	1906	1908	1906	120
438	20231220	135100	33062925	1906	1905	1906	1905	549
439	20231220	135000	32017079	1906	1906	1906	1906	0
440	20231220	134900	32017079	1906	1906	1906	1906	409
441	20231220	134800	31237525	1906	1906	1906	1906	45
442	20231220	134700	31151755	1908	1908	1908	1908	0
443	20231220	134600	31151755	1908	1908	1908	1908	30
444	20231220	134500	31094515	1908	1908	1908	1908	0
445	20231220	134400	31094515	1908	1908	1908	1908	0
446	20231220	134300	31094515	1908	1908	1908	1908	9
447	20231220	134200	31077343	1908	1908	1908	1908	0
448	20231220	134100	31077343	1908	1908	1908	1908	0
449	20231220	134000	31077343	1908	1908	1908	1908	0
450	20231220	133900	31077343	1908	1908	1908	1908	0
451	20231220	133800	31077343	1908	1908	1908	1908	0
452	20231220	133700	31077343	1908	1908	1908	1908	6
453	20231220	133600	31065895	1908	1908	1908	1908	0
454	20231220	133500	31065895	1908	1908	1908	1908	0
455	20231220	133400	31065895	1908	1908	1908	1908	0
456	20231220	133300	31065895	1908	1908	1908	1908	0
457	20231220	133200	31065895	1908	1908	1908	1908	0
458	20231220	133100	31065895	1908	1908	1908	1908	0
459	20231220	133000	31065895	1908	1908	1908	1908	0
460	20231220	132900	31065895	1908	1908	1908	1908	61
461	20231220	132800	30949507	1909	1909	1909	1909	0
462	20231220	132700	30949507	1909	1909	1909	1909	0
463	20231220	132600	30949507	1909	1909	1909	1909	0
464	20231220	132500	30949507	1909	1909	1909	1909	0
465	20231220	132400	30949507	1909	1909	1909	1909	0
466	20231220	132300	30949507	1909	1909	1909	1909	0
467	20231220	132200	30949507	1909	1909	1909	1909	0
468	20231220	132100	30949507	1909	1909	1909	1909	0
469	20231220	132000	30949507	1909	1909	1909	1909	0
470	20231220	131900	30949507	1909	1909	1909	1909	0
471	20231220	131800	30949507	1909	1909	1909	1909	9
472	20231220	131700	30932326	1908	1908	1908	1908	91
473	20231220	131600	30758698	1908	1908	1908	1908	11
474	20231220	131500	30737710	1908	1908	1908	1908	0
475	20231220	131400	30737710	1908	1908	1908	1908	0
476	20231220	131300	30737710	1908	1908	1908	1908	0
477	20231220	131200	30737710	1908	1908	1908	1908	0
478	20231220	131100	30737710	1908	1908	1908	1908	0
479	20231220	131000	30737710	1908	1908	1908	1908	0
480	20231220	130900	30737710	1908	1908	1908	1908	0
481	20231220	130800	30737710	1908	1908	1908	1908	0
482	20231220	130700	30737710	1908	1908	1908	1908	0
483	20231220	130600	30737710	1908	1908	1908	1908	0
484	20231220	130500	30737710	1908	1908	1908	1908	0
485	20231220	130400	30737710	1908	1908	1908	1908	0
486	20231220	130300	30737710	1908	1908	1908	1908	0
487	20231220	130200	30737710	1908	1908	1908	1908	0
488	20231220	130100	30737710	1908	1908	1908	1908	0
489	20231220	130000	30737710	1908	1908	1908	1908	2
490	20231220	125900	30733894	1908	1908	1908	1908	0
491	20231220	125800	30733894	1908	1908	1908	1908	0
492	20231220	125700	30733894	1908	1908	1908	1908	3
493	20231220	125600	30728170	1908	1908	1908	1908	3
494	20231220	125500	30722446	1908	1908	1908	1908	3
495	20231220	125400	30716722	1908	1908	1908	1908	42
496	20231220	125300	30636586	1908	1908	1908	1908	9
497	20231220	125200	30619414	1906	1906	1906	1906	0
498	20231220	125100	30619414	1906	1906	1906	1906	0
499	20231220	125000	30619414	1906	1906	1906	1906	3
500	20231220	124900	30613696	1906	1906	1906	1906	0
501	20231220	124800	30613696	1906	1906	1906	1906	0
502	20231220	124700	30613696	1906	1906	1906	1906	3
503	20231220	124600	30607978	1906	1906	1906	1906	0
504	20231220	124500	30607978	1906	1906	1906	1906	0
505	20231220	124400	30607978	1906	1906	1906	1906	3
506	20231220	124300	30602260	1906	1906	1906	1906	0
507	20231220	124200	30602260	1906	1906	1906	1906	0
508	20231220	124100	30602260	1906	1906	1906	1906	3
509	20231220	124000	30596542	1906	1906	1906	1906	0
510	20231220	123900	30596542	1906	1906	1906	1906	0
511	20231220	123800	30596542	1906	1906	1906	1906	3
512	20231220	123700	30590824	1909	1909	1909	1909	0
513	20231220	123600	30590824	1909	1909	1909	1909	209
514	20231220	123500	30191843	1909	1908	1909	1908	237
515	20231220	123400	29739459	1909	1909	1909	1909	0
516	20231220	123300	29739459	1909	1909	1909	1909	0
517	20231220	123200	29739459	1909	1909	1909	1909	0
518	20231220	123100	29739459	1909	1909	1909	1909	0
519	20231220	123000	29739459	1909	1909	1909	1909	0
520	20231220	122900	29739459	1909	1909	1909	1909	0
521	20231220	122800	29739459	1909	1909	1909	1909	9
522	20231220	122700	29722278	1909	1909	1909	1909	0
523	20231220	122600	29722278	1909	1909	1909	1909	100
524	20231220	122500	29531378	1909	1909	1909	1909	0
525	20231220	122400	29531378	1909	1909	1909	1909	0
526	20231220	122300	29531378	1909	1909	1909	1909	0
527	20231220	122200	29531378	1909	1909	1909	1909	0
528	20231220	122100	29531378	1909	1909	1909	1909	0
529	20231220	122000	29531378	1909	1909	1909	1909	3
530	20231220	121900	29525651	1909	1909	1909	1909	0
531	20231220	121800	29525651	1909	1909	1909	1909	0
532	20231220	121700	29525651	1909	1909	1909	1909	0
533	20231220	121600	29525651	1909	1909	1909	1909	0
534	20231220	121500	29525651	1909	1909	1909	1909	0
535	20231220	121400	29525651	1909	1909	1909	1909	0
536	20231220	121300	29525651	1909	1909	1909	1909	0
537	20231220	121200	29525651	1909	1909	1909	1909	0
538	20231220	121100	29525651	1909	1909	1909	1909	0
539	20231220	121000	29525651	1909	1909	1909	1909	0
540	20231220	120900	29525651	1909	1909	1909	1909	0
541	20231220	120800	29525651	1909	1909	1909	1909	0
542	20231220	120700	29525651	1909	1909	1909	1909	0
543	20231220	120600	29525651	1909	1909	1909	1909	0
544	20231220	120500	29525651	1909	1909	1909	1909	0
545	20231220	120400	29525651	1909	1909	1909	1909	0
546	20231220	120300	29525651	1909	1909	1909	1909	9
547	20231220	120200	29508470	1909	1909	1909	1909	0
548	20231220	120100	29508470	1909	1909	1909	1909	0
549	20231220	120000	29508470	1909	1909	1909	1909	424
550	20231220	115900	28699054	1909	1909	1909	1909	0
551	20231220	115800	28699054	1909	1909	1909	1909	0
552	20231220	115700	28699054	1909	1909	1909	1909	0
553	20231220	115600	28699054	1909	1909	1909	1909	0
554	20231220	115500	28699054	1909	1909	1909	1909	1
555	20231220	115400	28697145	1909	1909	1909	1909	0
556	20231220	115300	28697145	1909	1909	1909	1909	0
557	20231220	115200	28697145	1909	1909	1909	1909	0
558	20231220	115100	28697145	1909	1909	1909	1909	0
559	20231220	115000	28697145	1909	1909	1909	1909	0
560	20231220	114900	28697145	1909	1909	1909	1909	0
561	20231220	114800	28697145	1909	1909	1909	1909	0
562	20231220	114700	28697145	1909	1909	1909	1909	0
563	20231220	114600	28697145	1909	1909	1909	1909	0
564	20231220	114500	28697145	1909	1909	1909	1909	0
565	20231220	114400	28697145	1909	1909	1909	1909	0
566	20231220	114300	28697145	1909	1909	1909	1909	0
567	20231220	114200	28697145	1909	1909	1909	1909	0
568	20231220	114100	28697145	1909	1909	1909	1909	0
569	20231220	114000	28697145	1909	1906	1909	1906	232
570	20231220	113900	28254935	1905	1905	1905	1905	0
571	20231220	113800	28254935	1905	1906	1906	1905	131
572	20231220	113700	28005266	1906	1906	1906	1906	0
573	20231220	113600	28005266	1906	1906	1906	1906	1
574	20231220	113500	28003360	1903	1903	1903	1903	1
575	20231220	113400	28001457	1903	1903	1903	1903	0
576	20231220	113300	28001457	1903	1903	1903	1903	0
577	20231220	113200	28001457	1903	1903	1903	1903	42
578	20231220	113100	27921531	1906	1906	1906	1906	1000
579	20231220	113000	26015531	1906	1906	1906	1906	0
580	20231220	112900	26015531	1906	1906	1906	1906	0
581	20231220	112800	26015531	1906	1906	1906	1906	0
582	20231220	112700	26015531	1906	1906	1906	1906	0
583	20231220	112600	26015531	1906	1906	1906	1906	0
584	20231220	112500	26015531	1906	1906	1906	1906	0
585	20231220	112400	26015531	1906	1906	1906	1906	0
586	20231220	112300	26015531	1906	1906	1906	1906	102
587	20231220	112200	25821119	1905	1905	1905	1905	0
588	20231220	112100	25821119	1905	1905	1905	1905	0
589	20231220	112000	25821119	1905	1905	1905	1905	0
590	20231220	111900	25821119	1905	1905	1905	1905	0
591	20231220	111800	25821119	1905	1905	1905	1905	0
592	20231220	111700	25821119	1905	1905	1905	1905	0
593	20231220	111600	25821119	1905	1905	1905	1905	0
594	20231220	111500	25821119	1905	1905	1905	1905	0
595	20231220	111400	25821119	1905	1905	1905	1905	69
596	20231220	111300	25689674	1905	1905	1905	1905	10
597	20231220	111200	25670624	1903	1903	1903	1903	0
598	20231220	111100	25670624	1903	1903	1903	1903	0
599	20231220	111000	25670624	1903	1903	1903	1903	4
600	20231220	110900	25663012	1906	1906	1906	1906	0
601	20231220	110800	25663012	1906	1906	1906	1906	0
602	20231220	110700	25663012	1906	1906	1906	1906	0
603	20231220	110600	25663012	1906	1906	1906	1906	0
604	20231220	110500	25663012	1906	1906	1906	1906	0
605	20231220	110400	25663012	1906	1906	1906	1906	0
606	20231220	110300	25663012	1906	1906	1906	1906	0
607	20231220	110200	25663012	1906	1906	1906	1906	0
608	20231220	110100	25663012	1906	1906	1906	1906	0
609	20231220	110000	25663012	1906	1906	1906	1906	0
610	20231220	105900	25663012	1906	1906	1906	1906	0
611	20231220	105800	25663012	1906	1906	1906	1906	0
612	20231220	105700	25663012	1906	1906	1906	1906	0
613	20231220	105600	25663012	1906	1906	1906	1906	0
614	20231220	105500	25663012	1906	1906	1906	1906	0
615	20231220	105400	25663012	1906	1906	1906	1906	0
616	20231220	105300	25663012	1906	1906	1906	1906	0
617	20231220	105200	25663012	1906	1906	1906	1906	0
618	20231220	105100	25663012	1906	1906	1906	1906	0
619	20231220	105000	25663012	1906	1906	1906	1906	0
620	20231220	104900	25663012	1906	1906	1906	1906	0
621	20231220	104800	25663012	1906	1906	1906	1906	10
622	20231220	104700	25643952	1905	1905	1905	1905	0
623	20231220	104600	25643952	1905	1905	1905	1905	0
624	20231220	104500	25643952	1905	1905	1905	1905	0
625	20231220	104400	25643952	1905	1905	1905	1905	0
626	20231220	104300	25643952	1905	1905	1905	1905	0
627	20231220	104200	25643952	1905	1905	1905	1905	0
628	20231220	104100	25643952	1905	1905	1905	1905	5
629	20231220	104000	25634427	1906	1906	1906	1906	0
630	20231220	103900	25634427	1906	1906	1906	1906	0
631	20231220	103800	25634427	1906	1905	1906	1905	146
632	20231220	103700	25356211	1906	1906	1906	1906	0
633	20231220	103600	25356211	1906	1906	1906	1906	0
634	20231220	103500	25356211	1906	1905	1906	1905	103
635	20231220	103400	25159948	1906	1906	1906	1906	0
636	20231220	103300	25159948	1906	1906	1906	1906	0
637	20231220	103200	25159948	1906	1906	1906	1906	4
638	20231220	103100	25152324	1906	1906	1906	1906	12
639	20231220	103000	25129452	1906	1906	1906	1906	0
640	20231220	102900	25129452	1906	1906	1906	1906	0
641	20231220	102800	25129452	1906	1906	1906	1906	0
642	20231220	102700	25129452	1906	1906	1906	1906	200
643	20231220	102600	24748252	1901	1901	1901	1901	0
644	20231220	102500	24748252	1901	1904	1904	1901	1200
645	20231220	102400	22465271	1906	1906	1906	1906	0
646	20231220	102300	22465271	1906	1906	1906	1906	10
647	20231220	102200	22446211	1906	1906	1906	1906	0
648	20231220	102100	22446211	1906	1906	1906	1906	0
649	20231220	102000	22446211	1906	1906	1906	1906	2
650	20231220	101900	22442399	1904	1904	1904	1904	826
651	20231220	101800	20869695	1904	1904	1904	1904	36
652	20231220	101700	20801151	1904	1904	1904	1904	115
653	20231220	101600	20582191	1904	1904	1904	1904	5
654	20231220	101500	20572671	1903	1903	1903	1903	1
655	20231220	101400	20570768	1904	1904	1904	1904	50
656	20231220	101300	20475568	1903	1902	1903	1902	531
657	20231220	101200	19465125	1903	1903	1903	1903	0
658	20231220	101100	19465125	1903	1903	1903	1903	0
659	20231220	101000	19465125	1903	1903	1903	1903	0
660	20231220	100900	19465125	1903	1903	1903	1903	0
661	20231220	100800	19465125	1903	1903	1903	1903	20
662	20231220	100700	19427065	1903	1902	1903	1902	77
663	20231220	100600	19280551	1901	1901	1901	1901	1
664	20231220	100500	19278650	1901	1902	1902	1901	84
665	20231220	100400	19118949	1902	1901	1902	1901	70
666	20231220	100300	18985816	1901	1901	1901	1901	0
667	20231220	100200	18985816	1901	1901	1901	1901	6
668	20231220	100100	18974410	1901	1901	1901	1901	0
669	20231220	100000	18974410	1901	1901	1901	1901	0
670	20231220	095900	18974410	1901	1901	1901	1901	12
671	20231220	095800	18951598	1901	1901	1901	1901	10
672	20231220	095700	18932588	1902	1902	1902	1902	0
673	20231220	095600	18932588	1902	1902	1902	1902	54
674	20231220	095500	18829880	1903	1903	1903	1903	2
675	20231220	095400	18826074	1881	1884	1884	1881	2958
676	20231220	095300	13256595	1885	1910	1910	1885	417
677	20231220	095200	12468245	1910	1891	1910	1891	3399
678	20231220	095100	6017724	1892	1892	1892	1892	12
679	20231220	095000	5995020	1892	1892	1892	1892	0
680	20231220	094900	5995020	1892	1892	1892	1892	0
681	20231220	094800	5995020	1892	1892	1892	1892	0
682	20231220	094700	5995020	1892	1892	1892	1892	25
683	20231220	094600	5947720	1893	1893	1893	1893	0
684	20231220	094500	5947720	1893	1893	1893	1893	0
685	20231220	094400	5947720	1893	1893	1893	1893	0
686	20231220	094300	5947720	1893	1891	1893	1891	200
687	20231220	094200	5569378	1891	1891	1891	1891	0
688	20231220	094100	5569378	1891	1891	1891	1891	0
689	20231220	094000	5569378	1891	1891	1891	1891	0
690	20231220	093900	5569378	1891	1890	1891	1890	16
691	20231220	093800	5539132	1890	1890	1890	1890	4
692	20231220	093700	5531572	1890	1890	1890	1890	3
693	20231220	093600	5525902	1886	1886	1886	1886	0
694	20231220	093500	5525902	1886	1886	1886	1886	0
695	20231220	093400	5525902	1886	1886	1886	1886	0
696	20231220	093300	5525902	1886	1886	1886	1886	0
697	20231220	093200	5525902	1886	1886	1886	1886	195
698	20231220	093100	5158132	1886	1886	1886	1886	0
699	20231220	093000	5158132	1886	1886	1886	1886	0
700	20231220	092900	5158132	1886	1886	1886	1886	0
701	20231220	092800	5158132	1886	1886	1886	1886	0
702	20231220	092700	5158132	1886	1886	1886	1886	0
703	20231220	092600	5158132	1886	1886	1886	1886	0
704	20231220	092500	5158132	1886	1886	1886	1886	0
705	20231220	092400	5158132	1886	1886	1886	1886	1
706	20231220	092300	5156246	1886	1886	1886	1886	5
707	20231220	092200	5146816	1890	1890	1890	1890	89
708	20231220	092100	4978606	1885	1885	1885	1885	0
709	20231220	092000	4978606	1885	1885	1885	1885	0
710	20231220	091900	4978606	1885	1890	1890	1885	1750
711	20231220	091800	1678929	1891	1891	1891	1891	0
712	20231220	091700	1678929	1891	1891	1891	1891	114
713	20231220	091600	1463355	1891	1891	1891	1891	0
714	20231220	091500	1463355	1891	1891	1891	1891	0
715	20231220	091400	1463355	1891	1891	1891	1891	0
716	20231220	091300	1463355	1891	1891	1891	1891	251
717	20231220	091200	988714	1891	1891	1891	1891	10
718	20231220	091100	969804	1894	1894	1894	1894	0
719	20231220	091000	969804	1894	1894	1894	1894	5
720	20231220	090900	960334	1894	1894	1894	1894	0
721	20231220	090800	960334	1894	1894	1894	1894	12
722	20231220	090700	937606	1894	1893	1894	1893	70
723	20231220	090600	805038	1889	1889	1889	1889	300
724	20231220	090500	238338	1891	1891	1891	1891	0
725	20231220	090400	238338	1891	1891	1891	1891	0
726	20231220	090300	238338	1891	1891	1891	1891	72
727	20231220	090200	102186	1891	1891	1891	1891	30
728	20231220	090100	45456	1894	1894	1894	1894	0
729	20231220	090000	45456	1894	1894	1894	1894	24