KissMeData/040610/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192200	78843945	1590	1590	1590	1590	1806
3	20231220	192100	78843945	1590	1590	1590	1590	0
4	20231220	192000	78843945	1590	1590	1590	1590	0
5	20231220	191900	78843945	1590	1590	1590	1590	0
6	20231220	191800	78843945	1590	1590	1590	1590	0
7	20231220	191700	78843945	1590	1590	1590	1590	0
8	20231220	191600	78843945	1590	1590	1590	1590	0
9	20231220	191500	78843945	1590	1590	1590	1590	0
10	20231220	191400	78843945	1590	1590	1590	1590	0
11	20231220	191300	78843945	1590	1590	1590	1590	0
12	20231220	191200	78843945	1590	1590	1590	1590	0
13	20231220	191100	78843945	1590	1590	1590	1590	0
14	20231220	191000	78843945	1590	1590	1590	1590	0
15	20231220	190900	78843945	1590	1590	1590	1590	0
16	20231220	190800	78843945	1590	1590	1590	1590	0
17	20231220	190700	78843945	1590	1590	1590	1590	0
18	20231220	190600	78843945	1590	1590	1590	1590	0
19	20231220	190500	78843945	1590	1590	1590	1590	0
20	20231220	190400	78843945	1590	1590	1590	1590	0
21	20231220	190300	78843945	1590	1590	1590	1590	0
22	20231220	190200	78843945	1590	1590	1590	1590	0
23	20231220	190100	78843945	1590	1590	1590	1590	0
24	20231220	190000	78843945	1590	1590	1590	1590	0
25	20231220	185900	78843945	1590	1590	1590	1590	0
26	20231220	185800	78843945	1590	1590	1590	1590	0
27	20231220	185700	78843945	1590	1590	1590	1590	0
28	20231220	185600	78843945	1590	1590	1590	1590	0
29	20231220	185500	78843945	1590	1590	1590	1590	0
30	20231220	185400	78843945	1590	1590	1590	1590	0
31	20231220	185300	78843945	1590	1590	1590	1590	0
32	20231220	185200	78843945	1590	1590	1590	1590	1806
33	20231220	185100	78843945	1590	1590	1590	1590	0
34	20231220	185000	78843945	1590	1590	1590	1590	0
35	20231220	184900	78843945	1590	1590	1590	1590	0
36	20231220	184800	78843945	1590	1590	1590	1590	0
37	20231220	184700	78843945	1590	1590	1590	1590	0
38	20231220	184600	78843945	1590	1590	1590	1590	0
39	20231220	184500	78843945	1590	1590	1590	1590	0
40	20231220	184400	78843945	1590	1590	1590	1590	0
41	20231220	184300	78843945	1590	1590	1590	1590	0
42	20231220	184200	78843945	1590	1590	1590	1590	0
43	20231220	184100	78843945	1590	1590	1590	1590	0
44	20231220	184000	78843945	1590	1590	1590	1590	0
45	20231220	183900	78843945	1590	1590	1590	1590	0
46	20231220	183800	78843945	1590	1590	1590	1590	0
47	20231220	183700	78843945	1590	1590	1590	1590	0
48	20231220	183600	78843945	1590	1590	1590	1590	0
49	20231220	183500	78843945	1590	1590	1590	1590	0
50	20231220	183400	78843945	1590	1590	1590	1590	0
51	20231220	183300	78843945	1590	1590	1590	1590	0
52	20231220	183200	78843945	1590	1590	1590	1590	0
53	20231220	183100	78843945	1590	1590	1590	1590	0
54	20231220	183000	78843945	1590	1590	1590	1590	0
55	20231220	182900	78843945	1590	1590	1590	1590	0
56	20231220	182800	78843945	1590	1590	1590	1590	0
57	20231220	182700	78843945	1590	1590	1590	1590	0
58	20231220	182600	78843945	1590	1590	1590	1590	0
59	20231220	182500	78843945	1590	1590	1590	1590	0
60	20231220	182400	78843945	1590	1590	1590	1590	0
61	20231220	182300	78843945	1590	1590	1590	1590	0
62	20231220	182200	78843945	1590	1590	1590	1590	1806
63	20231220	182100	78843945	1590	1590	1590	1590	0
64	20231220	182000	78843945	1590	1590	1590	1590	0
65	20231220	181900	78843945	1590	1590	1590	1590	0
66	20231220	181800	78843945	1590	1590	1590	1590	0
67	20231220	181700	78843945	1590	1590	1590	1590	0
68	20231220	181600	78843945	1590	1590	1590	1590	0
69	20231220	181500	78843945	1590	1590	1590	1590	0
70	20231220	181400	78843945	1590	1590	1590	1590	0
71	20231220	181300	78843945	1590	1590	1590	1590	0
72	20231220	181200	78843945	1590	1590	1590	1590	0
73	20231220	181100	78843945	1590	1590	1590	1590	0
74	20231220	181000	78843945	1590	1590	1590	1590	0
75	20231220	180900	78843945	1590	1590	1590	1590	0
76	20231220	180800	78843945	1590	1590	1590	1590	0
77	20231220	180700	78843945	1590	1590	1590	1590	0
78	20231220	180600	78843945	1590	1590	1590	1590	0
79	20231220	180500	78843945	1590	1590	1590	1590	0
80	20231220	180400	78843945	1590	1590	1590	1590	0
81	20231220	180300	78843945	1590	1590	1590	1590	0
82	20231220	180200	78843945	1590	1590	1590	1590	0
83	20231220	180100	78843945	1590	1590	1590	1590	0
84	20231220	180000	78843945	1590	1590	1590	1590	0
85	20231220	175900	78843945	1590	1590	1590	1590	0
86	20231220	175800	78843945	1590	1590	1590	1590	0
87	20231220	175700	78843945	1590	1590	1590	1590	0
88	20231220	175600	78843945	1590	1590	1590	1590	0
89	20231220	175500	78843945	1590	1590	1590	1590	0
90	20231220	175400	78843945	1590	1590	1590	1590	0
91	20231220	175300	78843945	1590	1590	1590	1590	0
92	20231220	175200	78843945	1590	1590	1590	1590	1806
93	20231220	175100	78843945	1590	1590	1590	1590	0
94	20231220	175000	78843945	1590	1590	1590	1590	0
95	20231220	174900	78843945	1590	1590	1590	1590	0
96	20231220	174800	78843945	1590	1590	1590	1590	0
97	20231220	174700	78843945	1590	1590	1590	1590	0
98	20231220	174600	78843945	1590	1590	1590	1590	0
99	20231220	174500	78843945	1590	1590	1590	1590	0
100	20231220	174400	78843945	1590	1590	1590	1590	0
101	20231220	174300	78843945	1590	1590	1590	1590	0
102	20231220	174200	78843945	1590	1590	1590	1590	0
103	20231220	174100	78843945	1590	1590	1590	1590	0
104	20231220	174000	78843945	1590	1590	1590	1590	0
105	20231220	173900	78843945	1590	1590	1590	1590	0
106	20231220	173800	78843945	1590	1590	1590	1590	0
107	20231220	173700	78843945	1590	1590	1590	1590	0
108	20231220	173600	78843945	1590	1590	1590	1590	0
109	20231220	173500	78843945	1590	1590	1590	1590	0
110	20231220	173400	78843945	1590	1590	1590	1590	0
111	20231220	173300	78843945	1590	1590	1590	1590	0
112	20231220	173200	78843945	1590	1590	1590	1590	0
113	20231220	173100	78843945	1590	1590	1590	1590	0
114	20231220	173000	78843945	1590	1590	1590	1590	0
115	20231220	172900	78843945	1590	1590	1590	1590	0
116	20231220	172800	78843945	1590	1590	1590	1590	0
117	20231220	172700	78843945	1590	1590	1590	1590	0
118	20231220	172600	78843945	1590	1590	1590	1590	0
119	20231220	172500	78843945	1590	1590	1590	1590	0
120	20231220	172400	78843945	1590	1590	1590	1590	0
121	20231220	172300	78843945	1590	1590	1590	1590	0
122	20231220	172200	78843945	1590	1590	1590	1590	1806
123	20231220	172100	78843945	1590	1590	1590	1590	0
124	20231220	172000	78843945	1590	1590	1590	1590	0
125	20231220	171900	78843945	1590	1590	1590	1590	0
126	20231220	171800	78843945	1590	1590	1590	1590	0
127	20231220	171700	78843945	1590	1590	1590	1590	0
128	20231220	171600	78843945	1590	1590	1590	1590	0
129	20231220	171500	78843945	1590	1590	1590	1590	0
130	20231220	171400	78843945	1590	1590	1590	1590	0
131	20231220	171300	78843945	1590	1590	1590	1590	0
132	20231220	171200	78843945	1590	1590	1590	1590	0
133	20231220	171100	78843945	1590	1590	1590	1590	0
134	20231220	171000	78843945	1590	1590	1590	1590	0
135	20231220	170900	78843945	1590	1590	1590	1590	0
136	20231220	170800	78843945	1590	1590	1590	1590	0
137	20231220	170700	78843945	1590	1590	1590	1590	0
138	20231220	170600	78843945	1590	1590	1590	1590	0
139	20231220	170500	78843945	1590	1590	1590	1590	0
140	20231220	170400	78843945	1590	1590	1590	1590	0
141	20231220	170300	78843945	1590	1590	1590	1590	0
142	20231220	170200	78843945	1590	1590	1590	1590	0
143	20231220	170100	78843945	1590	1590	1590	1590	0
144	20231220	170000	78843945	1590	1590	1590	1590	0
145	20231220	165900	78843945	1590	1590	1590	1590	0
146	20231220	165800	78843945	1590	1590	1590	1590	0
147	20231220	165700	78843945	1590	1590	1590	1590	0
148	20231220	165600	78843945	1590	1590	1590	1590	0
149	20231220	165500	78843945	1590	1590	1590	1590	0
150	20231220	165400	78843945	1590	1590	1590	1590	0
151	20231220	165300	78843945	1590	1590	1590	1590	0
152	20231220	165200	78843945	1590	1590	1590	1590	1806
153	20231220	165100	78843945	1590	1590	1590	1590	0
154	20231220	165000	78843945	1590	1590	1590	1590	0
155	20231220	164900	78843945	1590	1590	1590	1590	0
156	20231220	164800	78843945	1590	1590	1590	1590	0
157	20231220	164700	78843945	1590	1590	1590	1590	0
158	20231220	164600	78843945	1590	1590	1590	1590	0
159	20231220	164500	78843945	1590	1590	1590	1590	0
160	20231220	164400	78843945	1590	1590	1590	1590	0
161	20231220	164300	78843945	1590	1590	1590	1590	0
162	20231220	164200	78843945	1590	1590	1590	1590	0
163	20231220	164100	78843945	1590	1590	1590	1590	0
164	20231220	164000	78843945	1590	1590	1590	1590	0
165	20231220	163900	78843945	1590	1590	1590	1590	0
166	20231220	163800	78843945	1590	1590	1590	1590	0
167	20231220	163700	78843945	1590	1590	1590	1590	0
168	20231220	163600	78843945	1590	1590	1590	1590	0
169	20231220	163500	78843945	1590	1590	1590	1590	0
170	20231220	163400	78843945	1590	1590	1590	1590	0
171	20231220	163300	78843945	1590	1590	1590	1590	0
172	20231220	163200	78843945	1590	1590	1590	1590	0
173	20231220	163100	78843945	1590	1590	1590	1590	0
174	20231220	163000	78843945	1590	1590	1590	1590	0
175	20231220	162900	78843945	1590	1590	1590	1590	0
176	20231220	162800	78843945	1590	1590	1590	1590	0
177	20231220	162700	78843945	1590	1590	1590	1590	0
178	20231220	162600	78843945	1590	1590	1590	1590	0
179	20231220	162500	78843945	1590	1590	1590	1590	0
180	20231220	162400	78843945	1590	1590	1590	1590	0
181	20231220	162300	78843945	1590	1590	1590	1590	0
182	20231220	162200	78843945	1590	1590	1590	1590	1806
183	20231220	162100	78843945	1590	1590	1590	1590	0
184	20231220	162000	78843945	1590	1590	1590	1590	0
185	20231220	161900	78843945	1590	1590	1590	1590	0
186	20231220	161800	78843945	1590	1590	1590	1590	0
187	20231220	161700	78843945	1590	1590	1590	1590	0
188	20231220	161600	78843945	1590	1590	1590	1590	0
189	20231220	161500	78843945	1590	1590	1590	1590	0
190	20231220	161400	78843945	1590	1590	1590	1590	0
191	20231220	161300	78843945	1590	1590	1590	1590	0
192	20231220	161200	78843945	1590	1590	1590	1590	0
193	20231220	161100	78843945	1590	1590	1590	1590	0
194	20231220	161000	78843945	1590	1590	1590	1590	0
195	20231220	160900	78843945	1590	1590	1590	1590	0
196	20231220	160800	78843945	1590	1590	1590	1590	0
197	20231220	160700	78843945	1590	1590	1590	1590	0
198	20231220	160600	78843945	1590	1590	1590	1590	0
199	20231220	160500	78843945	1590	1590	1590	1590	0
200	20231220	160400	78843945	1590	1590	1590	1590	0
201	20231220	160300	78843945	1590	1590	1590	1590	0
202	20231220	160200	78843945	1590	1590	1590	1590	0
203	20231220	160100	78843945	1590	1590	1590	1590	0
204	20231220	160000	78843945	1590	1590	1590	1590	0
205	20231220	155900	78843945	1590	1590	1590	1590	0
206	20231220	155800	78843945	1590	1590	1590	1590	0
207	20231220	155700	78843945	1590	1590	1590	1590	0
208	20231220	155600	78843945	1590	1590	1590	1590	0
209	20231220	155500	78843945	1590	1590	1590	1590	0
210	20231220	155400	78843945	1590	1590	1590	1590	0
211	20231220	155300	78843945	1590	1590	1590	1590	0
212	20231220	155200	78843945	1590	1590	1590	1590	1806
213	20231220	155100	78843945	1590	1590	1590	1590	0
214	20231220	155000	78843945	1590	1590	1590	1590	0
215	20231220	154900	78843945	1590	1590	1590	1590	0
216	20231220	154800	78843945	1590	1590	1590	1590	0
217	20231220	154700	78843945	1590	1590	1590	1590	0
218	20231220	154600	78843945	1590	1590	1590	1590	0
219	20231220	154500	78843945	1590	1590	1590	1590	0
220	20231220	154400	78843945	1590	1590	1590	1590	0
221	20231220	154300	78843945	1590	1590	1590	1590	0
222	20231220	154200	78843945	1590	1590	1590	1590	0
223	20231220	154100	78843945	1590	1590	1590	1590	0
224	20231220	154000	78843945	1590	1590	1590	1590	0
225	20231220	153900	78843945	1590	1590	1590	1590	0
226	20231220	153800	78843945	1590	1590	1590	1590	0
227	20231220	153700	78843945	1590	1590	1590	1590	0
228	20231220	153600	78843945	1590	1590	1590	1590	0
229	20231220	153500	78843945	1590	1590	1590	1590	0
230	20231220	153400	78843945	1590	1590	1590	1590	0
231	20231220	153300	78843945	1590	1590	1590	1590	0
232	20231220	153200	78843945	1590	1590	1590	1590	0
233	20231220	153100	78843945	1590	1590	1590	1590	0
234	20231220	153000	78843945	1590	1590	1590	1590	1806
235	20231220	152900	75972405	1589	1589	1589	1589	0
236	20231220	152800	75972405	1589	1589	1589	1589	0
237	20231220	152700	75972405	1589	1589	1589	1589	0
238	20231220	152600	75972405	1589	1589	1589	1589	0
239	20231220	152500	75972405	1589	1589	1589	1589	0
240	20231220	152400	75972405	1589	1589	1589	1589	0
241	20231220	152300	75972405	1589	1589	1589	1589	0
242	20231220	152200	75972405	1589	1589	1589	1589	0
243	20231220	152100	75972405	1589	1589	1589	1589	0
244	20231220	152000	75972405	1589	1589	1589	1589	0
245	20231220	151900	75972405	1589	1587	1589	1583	501
246	20231220	151800	75179101	1588	1588	1588	1588	0
247	20231220	151700	75179101	1588	1588	1588	1588	0
248	20231220	151600	75179101	1588	1588	1588	1588	0
249	20231220	151500	75179101	1588	1588	1588	1588	0
250	20231220	151400	75179101	1588	1588	1588	1588	1
251	20231220	151300	75177513	1588	1588	1588	1588	0
252	20231220	151200	75177513	1588	1588	1588	1588	0
253	20231220	151100	75177513	1588	1588	1588	1588	0
254	20231220	151000	75177513	1588	1587	1588	1587	510
255	20231220	150900	74367673	1588	1588	1588	1588	600
256	20231220	150800	73414873	1588	1588	1588	1588	0
257	20231220	150700	73414873	1588	1588	1588	1588	548
258	20231220	150600	72544649	1588	1588	1588	1588	0
259	20231220	150500	72544649	1588	1588	1588	1588	0
260	20231220	150400	72544649	1588	1588	1588	1588	20
261	20231220	150300	72512889	1588	1588	1588	1588	5
262	20231220	150200	72504949	1587	1587	1587	1587	0
263	20231220	150100	72504949	1587	1587	1587	1587	0
264	20231220	150000	72504949	1587	1587	1587	1587	1
265	20231220	145900	72503362	1587	1587	1587	1587	0
266	20231220	145800	72503362	1587	1587	1587	1587	0
267	20231220	145700	72503362	1587	1587	1587	1587	3
268	20231220	145600	72498601	1588	1588	1588	1588	0
269	20231220	145500	72498601	1588	1588	1588	1588	0
270	20231220	145400	72498601	1588	1588	1588	1588	0
271	20231220	145300	72498601	1588	1588	1588	1588	0
272	20231220	145200	72498601	1588	1588	1588	1588	0
273	20231220	145100	72498601	1588	1588	1588	1588	0
274	20231220	145000	72498601	1588	1588	1588	1588	0
275	20231220	144900	72498601	1588	1588	1588	1588	18
276	20231220	144800	72470017	1587	1587	1587	1587	0
277	20231220	144700	72470017	1587	1587	1587	1587	0
278	20231220	144600	72470017	1587	1587	1587	1587	0
279	20231220	144500	72470017	1587	1587	1587	1587	1
280	20231220	144400	72468430	1588	1588	1588	1588	100
281	20231220	144300	72309630	1588	1588	1588	1588	0
282	20231220	144200	72309630	1588	1588	1588	1588	0
283	20231220	144100	72309630	1588	1588	1588	1588	0
284	20231220	144000	72309630	1588	1588	1588	1588	0
285	20231220	143900	72309630	1588	1588	1588	1588	0
286	20231220	143800	72309630	1588	1588	1588	1588	0
287	20231220	143700	72309630	1588	1588	1588	1588	0
288	20231220	143600	72309630	1588	1588	1588	1588	0
289	20231220	143500	72309630	1588	1588	1588	1588	0
290	20231220	143400	72309630	1588	1588	1588	1588	0
291	20231220	143300	72309630	1588	1588	1588	1588	0
292	20231220	143200	72309630	1588	1588	1588	1588	5
293	20231220	143100	72301690	1582	1582	1582	1582	0
294	20231220	143000	72301690	1582	1582	1582	1582	0
295	20231220	142900	72301690	1582	1582	1582	1582	0
296	20231220	142800	72301690	1582	1583	1583	1582	5962
297	20231220	142700	62868935	1588	1588	1588	1588	500
298	20231220	142600	62074935	1588	1588	1588	1588	0
299	20231220	142500	62074935	1588	1588	1588	1588	0
300	20231220	142400	62074935	1588	1588	1588	1588	0
301	20231220	142300	62074935	1588	1588	1588	1588	0
302	20231220	142200	62074935	1588	1588	1588	1588	0
303	20231220	142100	62074935	1588	1588	1588	1588	0
304	20231220	142000	62074935	1588	1588	1588	1588	0
305	20231220	141900	62074935	1588	1588	1588	1588	0
306	20231220	141800	62074935	1588	1588	1588	1588	0
307	20231220	141700	62074935	1588	1588	1588	1588	1
308	20231220	141600	62073347	1583	1583	1583	1583	0
309	20231220	141500	62073347	1583	1583	1583	1583	0
310	20231220	141400	62073347	1583	1583	1583	1583	420
311	20231220	141300	61408487	1583	1583	1583	1583	0
312	20231220	141200	61408487	1583	1583	1583	1583	0
313	20231220	141100	61408487	1583	1583	1583	1583	0
314	20231220	141000	61408487	1583	1583	1583	1583	0
315	20231220	140900	61408487	1583	1583	1583	1583	0
316	20231220	140800	61408487	1583	1583	1583	1583	0
317	20231220	140700	61408487	1583	1583	1583	1583	0
318	20231220	140600	61408487	1583	1583	1583	1583	0
319	20231220	140500	61408487	1583	1583	1583	1583	0
320	20231220	140400	61408487	1583	1583	1583	1583	0
321	20231220	140300	61408487	1583	1583	1583	1583	0
322	20231220	140200	61408487	1583	1583	1583	1583	0
323	20231220	140100	61408487	1583	1583	1583	1583	0
324	20231220	140000	61408487	1583	1583	1583	1583	0
325	20231220	135900	61408487	1583	1583	1583	1583	0
326	20231220	135800	61408487	1583	1583	1583	1583	0
327	20231220	135700	61408487	1583	1583	1583	1583	0
328	20231220	135600	61408487	1583	1583	1583	1583	0
329	20231220	135500	61408487	1583	1583	1583	1583	484
330	20231220	135400	60642315	1583	1583	1583	1583	103
331	20231220	135300	60479266	1583	1583	1583	1583	0
332	20231220	135200	60479266	1583	1583	1583	1583	0
333	20231220	135100	60479266	1583	1583	1583	1583	0
334	20231220	135000	60479266	1583	1583	1583	1583	19
335	20231220	134900	60449189	1583	1583	1583	1583	0
336	20231220	134800	60449189	1583	1583	1583	1583	0
337	20231220	134700	60449189	1583	1583	1583	1583	0
338	20231220	134600	60449189	1583	1583	1583	1583	0
339	20231220	134500	60449189	1583	1583	1583	1583	0
340	20231220	134400	60449189	1583	1583	1583	1583	0
341	20231220	134300	60449189	1583	1583	1583	1583	0
342	20231220	134200	60449189	1583	1583	1583	1583	0
343	20231220	134100	60449189	1583	1583	1583	1583	0
344	20231220	134000	60449189	1583	1583	1583	1583	0
345	20231220	133900	60449189	1583	1583	1583	1583	0
346	20231220	133800	60449189	1583	1583	1583	1583	0
347	20231220	133700	60449189	1583	1583	1583	1583	0
348	20231220	133600	60449189	1583	1583	1583	1583	0
349	20231220	133500	60449189	1583	1583	1583	1583	2
350	20231220	133400	60446023	1583	1583	1583	1583	0
351	20231220	133300	60446023	1583	1583	1583	1583	1000
352	20231220	133200	58863023	1583	1583	1583	1583	0
353	20231220	133100	58863023	1583	1583	1583	1583	0
354	20231220	133000	58863023	1583	1583	1583	1583	1
355	20231220	132900	58861440	1589	1589	1589	1589	0
356	20231220	132800	58861440	1589	1589	1589	1589	0
357	20231220	132700	58861440	1589	1589	1589	1589	0
358	20231220	132600	58861440	1589	1589	1589	1589	0
359	20231220	132500	58861440	1589	1589	1589	1589	0
360	20231220	132400	58861440	1589	1589	1589	1589	0
361	20231220	132300	58861440	1589	1589	1589	1589	0
362	20231220	132200	58861440	1589	1589	1589	1589	0
363	20231220	132100	58861440	1589	1589	1589	1589	0
364	20231220	132000	58861440	1589	1589	1589	1589	0
365	20231220	131900	58861440	1589	1589	1589	1589	0
366	20231220	131800	58861440	1589	1589	1589	1589	0
367	20231220	131700	58861440	1589	1589	1589	1589	0
368	20231220	131600	58861440	1589	1589	1589	1589	0
369	20231220	131500	58861440	1589	1589	1589	1589	0
370	20231220	131400	58861440	1589	1589	1589	1589	0
371	20231220	131300	58861440	1589	1589	1589	1589	3
372	20231220	131200	58856673	1589	1589	1589	1589	15
373	20231220	131100	58832838	1589	1589	1589	1589	0
374	20231220	131000	58832838	1589	1589	1589	1589	0
375	20231220	130900	58832838	1589	1589	1589	1589	0
376	20231220	130800	58832838	1589	1589	1589	1589	0
377	20231220	130700	58832838	1589	1589	1589	1589	0
378	20231220	130600	58832838	1589	1589	1589	1589	0
379	20231220	130500	58832838	1589	1589	1589	1589	0
380	20231220	130400	58832838	1589	1589	1589	1589	0
381	20231220	130300	58832838	1589	1589	1589	1589	0
382	20231220	130200	58832838	1589	1589	1589	1589	0
383	20231220	130100	58832838	1589	1589	1589	1589	0
384	20231220	130000	58832838	1589	1589	1589	1589	0
385	20231220	125900	58832838	1589	1589	1589	1589	0
386	20231220	125800	58832838	1589	1589	1589	1589	0
387	20231220	125700	58832838	1589	1589	1589	1589	0
388	20231220	125600	58832838	1589	1589	1589	1589	0
389	20231220	125500	58832838	1589	1589	1589	1589	0
390	20231220	125400	58832838	1589	1589	1589	1589	0
391	20231220	125300	58832838	1589	1589	1589	1589	0
392	20231220	125200	58832838	1589	1589	1589	1589	0
393	20231220	125100	58832838	1589	1589	1589	1589	0
394	20231220	125000	58832838	1589	1589	1589	1589	0
395	20231220	124900	58832838	1589	1588	1589	1588	10
396	20231220	124800	58816956	1590	1590	1590	1590	0
397	20231220	124700	58816956	1590	1590	1590	1590	0
398	20231220	124600	58816956	1590	1590	1590	1590	0
399	20231220	124500	58816956	1590	1590	1590	1590	0
400	20231220	124400	58816956	1590	1590	1590	1590	0
401	20231220	124300	58816956	1590	1590	1590	1590	0
402	20231220	124200	58816956	1590	1590	1590	1590	0
403	20231220	124100	58816956	1590	1590	1590	1590	0
404	20231220	124000	58816956	1590	1586	1590	1580	5010
405	20231220	123900	50893516	1590	1585	1590	1585	729
406	20231220	123800	49738001	1590	1590	1590	1590	0
407	20231220	123700	49738001	1590	1590	1590	1590	0
408	20231220	123600	49738001	1590	1590	1590	1590	0
409	20231220	123500	49738001	1590	1590	1590	1590	10
410	20231220	123400	49722101	1589	1589	1589	1589	755
411	20231220	123300	48522406	1589	1589	1589	1589	10
412	20231220	123200	48506516	1589	1589	1589	1589	20
413	20231220	123100	48474736	1589	1585	1589	1585	2041
414	20231220	123000	45239711	1585	1585	1585	1585	0
415	20231220	122900	45239711	1585	1585	1585	1585	0
416	20231220	122800	45239711	1585	1585	1585	1585	916
417	20231220	122700	43787851	1589	1589	1589	1589	0
418	20231220	122600	43787851	1589	1589	1589	1589	1
419	20231220	122500	43786262	1582	1582	1582	1582	200
420	20231220	122400	43469862	1582	1585	1585	1582	5000
421	20231220	122300	35555551	1589	1589	1589	1589	0
422	20231220	122200	35555551	1589	1589	1589	1589	0
423	20231220	122100	35555551	1589	1589	1589	1589	0
424	20231220	122000	35555551	1589	1589	1589	1589	0
425	20231220	121900	35555551	1589	1589	1589	1589	0
426	20231220	121800	35555551	1589	1589	1589	1589	0
427	20231220	121700	35555551	1589	1589	1589	1589	0
428	20231220	121600	35555551	1589	1589	1589	1589	0
429	20231220	121500	35555551	1589	1589	1589	1589	0
430	20231220	121400	35555551	1589	1589	1589	1589	0
431	20231220	121300	35555551	1589	1589	1589	1589	0
432	20231220	121200	35555551	1589	1589	1589	1589	0
433	20231220	121100	35555551	1589	1589	1589	1589	0
434	20231220	121000	35555551	1589	1589	1589	1589	0
435	20231220	120900	35555551	1589	1589	1589	1589	0
436	20231220	120800	35555551	1589	1589	1589	1589	0
437	20231220	120700	35555551	1589	1588	1589	1588	351
438	20231220	120600	34997813	1584	1584	1584	1584	0
439	20231220	120500	34997813	1584	1584	1584	1584	0
440	20231220	120400	34997813	1584	1584	1584	1584	0
441	20231220	120300	34997813	1584	1584	1584	1584	0
442	20231220	120200	34997813	1584	1585	1585	1584	399
443	20231220	120100	34365529	1585	1585	1585	1585	0
444	20231220	120000	34365529	1585	1585	1585	1585	0
445	20231220	115900	34365529	1585	1585	1585	1585	0
446	20231220	115800	34365529	1585	1585	1585	1585	50
447	20231220	115700	34286279	1584	1584	1584	1584	0
448	20231220	115600	34286279	1584	1584	1584	1584	0
449	20231220	115500	34286279	1584	1584	1584	1584	0
450	20231220	115400	34286279	1584	1584	1584	1584	0
451	20231220	115300	34286279	1584	1584	1584	1584	0
452	20231220	115200	34286279	1584	1584	1584	1584	0
453	20231220	115100	34286279	1584	1584	1584	1584	0
454	20231220	115000	34286279	1584	1585	1585	1584	100
455	20231220	114900	34127849	1588	1588	1588	1588	0
456	20231220	114800	34127849	1588	1588	1588	1588	0
457	20231220	114700	34127849	1588	1588	1588	1588	0
458	20231220	114600	34127849	1588	1588	1588	1588	0
459	20231220	114500	34127849	1588	1588	1588	1588	3
460	20231220	114400	34123085	1589	1589	1589	1589	0
461	20231220	114300	34123085	1589	1589	1589	1589	0
462	20231220	114200	34123085	1589	1589	1589	1589	0
463	20231220	114100	34123085	1589	1589	1589	1589	0
464	20231220	114000	34123085	1589	1589	1589	1589	0
465	20231220	113900	34123085	1589	1589	1589	1589	0
466	20231220	113800	34123085	1589	1589	1589	1589	0
467	20231220	113700	34123085	1589	1589	1589	1589	0
468	20231220	113600	34123085	1589	1589	1589	1589	0
469	20231220	113500	34123085	1589	1589	1589	1589	0
470	20231220	113400	34123085	1589	1589	1589	1589	0
471	20231220	113300	34123085	1589	1589	1589	1589	0
472	20231220	113200	34123085	1589	1589	1589	1589	0
473	20231220	113100	34123085	1589	1589	1589	1589	0
474	20231220	113000	34123085	1589	1589	1589	1589	0
475	20231220	112900	34123085	1589	1589	1589	1589	0
476	20231220	112800	34123085	1589	1589	1589	1589	0
477	20231220	112700	34123085	1589	1589	1589	1589	0
478	20231220	112600	34123085	1589	1589	1589	1589	0
479	20231220	112500	34123085	1589	1589	1589	1589	0
480	20231220	112400	34123085	1589	1589	1589	1589	0
481	20231220	112300	34123085	1589	1589	1589	1589	0
482	20231220	112200	34123085	1589	1589	1589	1589	0
483	20231220	112100	34123085	1589	1589	1589	1589	0
484	20231220	112000	34123085	1589	1589	1589	1589	0
485	20231220	111900	34123085	1589	1589	1589	1589	0
486	20231220	111800	34123085	1589	1589	1589	1589	20
487	20231220	111700	34091305	1582	1582	1582	1582	0
488	20231220	111600	34091305	1582	1582	1582	1582	0
489	20231220	111500	34091305	1582	1582	1582	1582	0
490	20231220	111400	34091305	1582	1582	1582	1582	0
491	20231220	111300	34091305	1582	1582	1582	1582	0
492	20231220	111200	34091305	1582	1582	1582	1582	0
493	20231220	111100	34091305	1582	1582	1582	1582	0
494	20231220	111000	34091305	1582	1582	1582	1582	0
495	20231220	110900	34091305	1582	1582	1582	1582	0
496	20231220	110800	34091305	1582	1582	1582	1582	0
497	20231220	110700	34091305	1582	1582	1582	1582	0
498	20231220	110600	34091305	1582	1582	1582	1582	0
499	20231220	110500	34091305	1582	1582	1582	1582	0
500	20231220	110400	34091305	1582	1582	1582	1582	0
501	20231220	110300	34091305	1582	1585	1585	1582	3071
502	20231220	110200	29229328	1584	1584	1584	1584	0
503	20231220	110100	29229328	1584	1584	1584	1584	0
504	20231220	110000	29229328	1584	1584	1584	1584	325
505	20231220	105900	28714528	1584	1584	1584	1584	0
506	20231220	105800	28714528	1584	1584	1584	1584	0
507	20231220	105700	28714528	1584	1584	1584	1584	0
508	20231220	105600	28714528	1584	1584	1584	1584	125
509	20231220	105500	28516528	1584	1584	1584	1584	0
510	20231220	105400	28516528	1584	1584	1584	1584	0
511	20231220	105300	28516528	1584	1589	1589	1584	2
512	20231220	105200	28513355	1582	1582	1582	1582	0
513	20231220	105100	28513355	1582	1582	1582	1582	0
514	20231220	105000	28513355	1582	1587	1587	1582	10860
515	20231220	104900	11323484	1587	1587	1587	1587	0
516	20231220	104800	11323484	1587	1587	1587	1587	0
517	20231220	104700	11323484	1587	1587	1587	1587	0
518	20231220	104600	11323484	1587	1587	1587	1587	0
519	20231220	104500	11323484	1587	1587	1587	1587	0
520	20231220	104400	11323484	1587	1587	1587	1587	0
521	20231220	104300	11323484	1587	1587	1587	1587	0
522	20231220	104200	11323484	1587	1587	1587	1587	0
523	20231220	104100	11323484	1587	1587	1587	1587	0
524	20231220	104000	11323484	1587	1587	1587	1587	0
525	20231220	103900	11323484	1587	1587	1587	1587	0
526	20231220	103800	11323484	1587	1587	1587	1587	0
527	20231220	103700	11323484	1587	1587	1587	1587	0
528	20231220	103600	11323484	1587	1587	1587	1587	0
529	20231220	103500	11323484	1587	1587	1587	1587	0
530	20231220	103400	11323484	1587	1587	1587	1587	0
531	20231220	103300	11323484	1587	1587	1587	1587	5
532	20231220	103200	11315549	1587	1587	1587	1587	0
533	20231220	103100	11315549	1587	1587	1587	1587	0
534	20231220	103000	11315549	1587	1587	1587	1587	0
535	20231220	102900	11315549	1587	1587	1587	1587	0
536	20231220	102800	11315549	1587	1587	1587	1587	0
537	20231220	102700	11315549	1587	1587	1587	1587	50
538	20231220	102600	11236199	1589	1589	1589	1589	0
539	20231220	102500	11236199	1589	1589	1589	1589	0
540	20231220	102400	11236199	1589	1589	1589	1589	0
541	20231220	102300	11236199	1589	1589	1589	1589	0
542	20231220	102200	11236199	1589	1589	1589	1589	504
543	20231220	102100	10435343	1589	1589	1589	1589	0
544	20231220	102000	10435343	1589	1589	1589	1589	0
545	20231220	101900	10435343	1589	1589	1589	1589	0
546	20231220	101800	10435343	1589	1589	1589	1589	0
547	20231220	101700	10435343	1589	1589	1589	1589	411
548	20231220	101600	9782264	1589	1589	1589	1589	0
549	20231220	101500	9782264	1589	1589	1589	1589	0
550	20231220	101400	9782264	1589	1589	1589	1589	0
551	20231220	101300	9782264	1589	1589	1589	1589	0
552	20231220	101200	9782264	1589	1589	1589	1589	48
553	20231220	101100	9705992	1590	1590	1590	1590	0
554	20231220	101000	9705992	1590	1590	1590	1590	0
555	20231220	100900	9705992	1590	1590	1590	1590	0
556	20231220	100800	9705992	1590	1590	1590	1590	0
557	20231220	100700	9705992	1590	1590	1590	1590	0
558	20231220	100600	9705992	1590	1590	1590	1590	0
559	20231220	100500	9705992	1590	1590	1590	1590	0
560	20231220	100400	9705992	1590	1590	1590	1590	0
561	20231220	100300	9705992	1590	1590	1590	1590	1
562	20231220	100200	9704402	1589	1589	1589	1589	0
563	20231220	100100	9704402	1589	1589	1589	1589	0
564	20231220	100000	9704402	1589	1589	1589	1589	2
565	20231220	095900	9701224	1589	1589	1589	1589	0
566	20231220	095800	9701224	1589	1589	1589	1589	20
567	20231220	095700	9669444	1589	1589	1589	1589	0
568	20231220	095600	9669444	1589	1589	1589	1589	296
569	20231220	095500	9199100	1589	1589	1589	1589	0
570	20231220	095400	9199100	1589	1589	1589	1589	0
571	20231220	095300	9199100	1589	1589	1589	1589	13
572	20231220	095200	9178443	1591	1591	1591	1591	0
573	20231220	095100	9178443	1591	1591	1591	1591	0
574	20231220	095000	9178443	1591	1591	1591	1591	0
575	20231220	094900	9178443	1591	1591	1591	1591	2
576	20231220	094800	9175261	1589	1589	1589	1589	0
577	20231220	094700	9175261	1589	1589	1589	1589	0
578	20231220	094600	9175261	1589	1589	1589	1589	0
579	20231220	094500	9175261	1589	1589	1589	1589	0
580	20231220	094400	9175261	1589	1589	1589	1589	0
581	20231220	094300	9175261	1589	1589	1589	1589	0
582	20231220	094200	9175261	1589	1589	1589	1589	86
583	20231220	094100	9038607	1589	1589	1589	1589	0
584	20231220	094000	9038607	1589	1589	1589	1589	0
585	20231220	093900	9038607	1589	1589	1589	1589	0
586	20231220	093800	9038607	1589	1589	1589	1589	1
587	20231220	093700	9037018	1589	1589	1589	1589	1
588	20231220	093600	9035429	1589	1589	1589	1589	412
589	20231220	093500	8380761	1591	1591	1591	1591	0
590	20231220	093400	8380761	1591	1591	1591	1591	0
591	20231220	093300	8380761	1591	1591	1591	1591	0
592	20231220	093200	8380761	1591	1591	1591	1591	0
593	20231220	093100	8380761	1591	1590	1591	1590	10
594	20231220	093000	8364852	1590	1590	1590	1590	1000
595	20231220	092900	6774852	1590	1590	1590	1590	999
596	20231220	092800	5186442	1590	1590	1590	1590	0
597	20231220	092700	5186442	1590	1590	1590	1590	0
598	20231220	092600	5186442	1590	1590	1590	1590	0
599	20231220	092500	5186442	1590	1590	1590	1590	19
600	20231220	092400	5156232	1590	1590	1590	1590	500
601	20231220	092300	4361232	1590	1590	1590	1590	90
602	20231220	092200	4218132	1590	1590	1590	1590	0
603	20231220	092100	4218132	1590	1590	1590	1590	0
604	20231220	092000	4218132	1590	1590	1590	1590	0
605	20231220	091900	4218132	1590	1590	1590	1590	0
606	20231220	091800	4218132	1590	1590	1590	1590	0
607	20231220	091700	4218132	1590	1590	1590	1590	0
608	20231220	091600	4218132	1590	1590	1590	1590	0
609	20231220	091500	4218132	1590	1590	1590	1590	0
610	20231220	091400	4218132	1590	1590	1590	1590	0
611	20231220	091300	4218132	1590	1590	1590	1590	482
612	20231220	091200	3451752	1590	1590	1590	1590	88
613	20231220	091100	3311832	1590	1590	1590	1590	1
614	20231220	091000	3310242	1594	1594	1594	1594	0
615	20231220	090900	3310242	1594	1594	1594	1594	500
616	20231220	090800	2513242	1594	1594	1594	1594	0
617	20231220	090700	2513242	1594	1590	1594	1590	1237
618	20231220	090600	541763	1590	1590	1590	1590	0
619	20231220	090500	541763	1590	1588	1590	1588	265
620	20231220	090400	120612	1587	1587	1587	1587	0
621	20231220	090300	120612	1587	1587	1587	1587	58
622	20231220	090200	28566	1587	1587	1587	1587	0
623	20231220	090100	28566	1587	1587	1587	1587	0
624	20231220	090000	28566	1587	1587	1587	1587	18