KissMeData/253610/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204500	9123726	1600	1600	1600	1600	1764
3	20231220	204400	9123726	1600	1600	1600	1600	0
4	20231220	204300	9123726	1600	1600	1600	1600	0
5	20231220	204200	9123726	1600	1600	1600	1600	0
6	20231220	204100	9123726	1600	1600	1600	1600	0
7	20231220	204000	9123726	1600	1600	1600	1600	0
8	20231220	203900	9123726	1600	1600	1600	1600	0
9	20231220	203800	9123726	1600	1600	1600	1600	0
10	20231220	203700	9123726	1600	1600	1600	1600	0
11	20231220	203600	9123726	1600	1600	1600	1600	0
12	20231220	203500	9123726	1600	1600	1600	1600	0
13	20231220	203400	9123726	1600	1600	1600	1600	0
14	20231220	203300	9123726	1600	1600	1600	1600	0
15	20231220	203200	9123726	1600	1600	1600	1600	0
16	20231220	203100	9123726	1600	1600	1600	1600	0
17	20231220	203000	9123726	1600	1600	1600	1600	0
18	20231220	202900	9123726	1600	1600	1600	1600	0
19	20231220	202800	9123726	1600	1600	1600	1600	0
20	20231220	202700	9123726	1600	1600	1600	1600	0
21	20231220	202600	9123726	1600	1600	1600	1600	0
22	20231220	202500	9123726	1600	1600	1600	1600	0
23	20231220	202400	9123726	1600	1600	1600	1600	0
24	20231220	202300	9123726	1600	1600	1600	1600	0
25	20231220	202200	9123726	1600	1600	1600	1600	0
26	20231220	202100	9123726	1600	1600	1600	1600	0
27	20231220	202000	9123726	1600	1600	1600	1600	0
28	20231220	201900	9123726	1600	1600	1600	1600	0
29	20231220	201800	9123726	1600	1600	1600	1600	0
30	20231220	201700	9123726	1600	1600	1600	1600	0
31	20231220	201600	9123726	1600	1600	1600	1600	0
32	20231220	201500	9123726	1600	1600	1600	1600	1764
33	20231220	201400	9123726	1600	1600	1600	1600	0
34	20231220	201300	9123726	1600	1600	1600	1600	0
35	20231220	201200	9123726	1600	1600	1600	1600	0
36	20231220	201100	9123726	1600	1600	1600	1600	0
37	20231220	201000	9123726	1600	1600	1600	1600	0
38	20231220	200900	9123726	1600	1600	1600	1600	0
39	20231220	200800	9123726	1600	1600	1600	1600	0
40	20231220	200700	9123726	1600	1600	1600	1600	0
41	20231220	200600	9123726	1600	1600	1600	1600	0
42	20231220	200500	9123726	1600	1600	1600	1600	0
43	20231220	200400	9123726	1600	1600	1600	1600	0
44	20231220	200300	9123726	1600	1600	1600	1600	0
45	20231220	200200	9123726	1600	1600	1600	1600	0
46	20231220	200100	9123726	1600	1600	1600	1600	0
47	20231220	200000	9123726	1600	1600	1600	1600	0
48	20231220	195900	9123726	1600	1600	1600	1600	0
49	20231220	195800	9123726	1600	1600	1600	1600	0
50	20231220	195700	9123726	1600	1600	1600	1600	0
51	20231220	195600	9123726	1600	1600	1600	1600	0
52	20231220	195500	9123726	1600	1600	1600	1600	0
53	20231220	195400	9123726	1600	1600	1600	1600	0
54	20231220	195300	9123726	1600	1600	1600	1600	0
55	20231220	195200	9123726	1600	1600	1600	1600	0
56	20231220	195100	9123726	1600	1600	1600	1600	0
57	20231220	195000	9123726	1600	1600	1600	1600	0
58	20231220	194900	9123726	1600	1600	1600	1600	0
59	20231220	194800	9123726	1600	1600	1600	1600	0
60	20231220	194700	9123726	1600	1600	1600	1600	0
61	20231220	194600	9123726	1600	1600	1600	1600	0
62	20231220	194500	9123726	1600	1600	1600	1600	1764
63	20231220	194400	9123726	1600	1600	1600	1600	0
64	20231220	194300	9123726	1600	1600	1600	1600	0
65	20231220	194200	9123726	1600	1600	1600	1600	0
66	20231220	194100	9123726	1600	1600	1600	1600	0
67	20231220	194000	9123726	1600	1600	1600	1600	0
68	20231220	193900	9123726	1600	1600	1600	1600	0
69	20231220	193800	9123726	1600	1600	1600	1600	0
70	20231220	193700	9123726	1600	1600	1600	1600	0
71	20231220	193600	9123726	1600	1600	1600	1600	0
72	20231220	193500	9123726	1600	1600	1600	1600	0
73	20231220	193400	9123726	1600	1600	1600	1600	0
74	20231220	193300	9123726	1600	1600	1600	1600	0
75	20231220	193200	9123726	1600	1600	1600	1600	0
76	20231220	193100	9123726	1600	1600	1600	1600	0
77	20231220	193000	9123726	1600	1600	1600	1600	0
78	20231220	192900	9123726	1600	1600	1600	1600	0
79	20231220	192800	9123726	1600	1600	1600	1600	0
80	20231220	192700	9123726	1600	1600	1600	1600	0
81	20231220	192600	9123726	1600	1600	1600	1600	0
82	20231220	192500	9123726	1600	1600	1600	1600	0
83	20231220	192400	9123726	1600	1600	1600	1600	0
84	20231220	192300	9123726	1600	1600	1600	1600	0
85	20231220	192200	9123726	1600	1600	1600	1600	0
86	20231220	192100	9123726	1600	1600	1600	1600	0
87	20231220	192000	9123726	1600	1600	1600	1600	0
88	20231220	191900	9123726	1600	1600	1600	1600	0
89	20231220	191800	9123726	1600	1600	1600	1600	0
90	20231220	191700	9123726	1600	1600	1600	1600	0
91	20231220	191600	9123726	1600	1600	1600	1600	0
92	20231220	191500	9123726	1600	1600	1600	1600	1764
93	20231220	191400	9123726	1600	1600	1600	1600	0
94	20231220	191300	9123726	1600	1600	1600	1600	0
95	20231220	191200	9123726	1600	1600	1600	1600	0
96	20231220	191100	9123726	1600	1600	1600	1600	0
97	20231220	191000	9123726	1600	1600	1600	1600	0
98	20231220	190900	9123726	1600	1600	1600	1600	0
99	20231220	190800	9123726	1600	1600	1600	1600	0
100	20231220	190700	9123726	1600	1600	1600	1600	0
101	20231220	190600	9123726	1600	1600	1600	1600	0
102	20231220	190500	9123726	1600	1600	1600	1600	0
103	20231220	190400	9123726	1600	1600	1600	1600	0
104	20231220	190300	9123726	1600	1600	1600	1600	0
105	20231220	190200	9123726	1600	1600	1600	1600	0
106	20231220	190100	9123726	1600	1600	1600	1600	0
107	20231220	190000	9123726	1600	1600	1600	1600	0
108	20231220	185900	9123726	1600	1600	1600	1600	0
109	20231220	185800	9123726	1600	1600	1600	1600	0
110	20231220	185700	9123726	1600	1600	1600	1600	0
111	20231220	185600	9123726	1600	1600	1600	1600	0
112	20231220	185500	9123726	1600	1600	1600	1600	0
113	20231220	185400	9123726	1600	1600	1600	1600	0
114	20231220	185300	9123726	1600	1600	1600	1600	0
115	20231220	185200	9123726	1600	1600	1600	1600	0
116	20231220	185100	9123726	1600	1600	1600	1600	0
117	20231220	185000	9123726	1600	1600	1600	1600	0
118	20231220	184900	9123726	1600	1600	1600	1600	0
119	20231220	184800	9123726	1600	1600	1600	1600	0
120	20231220	184700	9123726	1600	1600	1600	1600	0
121	20231220	184600	9123726	1600	1600	1600	1600	0
122	20231220	184500	9123726	1600	1600	1600	1600	1764
123	20231220	184400	9123726	1600	1600	1600	1600	0
124	20231220	184300	9123726	1600	1600	1600	1600	0
125	20231220	184200	9123726	1600	1600	1600	1600	0
126	20231220	184100	9123726	1600	1600	1600	1600	0
127	20231220	184000	9123726	1600	1600	1600	1600	0
128	20231220	183900	9123726	1600	1600	1600	1600	0
129	20231220	183800	9123726	1600	1600	1600	1600	0
130	20231220	183700	9123726	1600	1600	1600	1600	0
131	20231220	183600	9123726	1600	1600	1600	1600	0
132	20231220	183500	9123726	1600	1600	1600	1600	0
133	20231220	183400	9123726	1600	1600	1600	1600	0
134	20231220	183300	9123726	1600	1600	1600	1600	0
135	20231220	183200	9123726	1600	1600	1600	1600	0
136	20231220	183100	9123726	1600	1600	1600	1600	0
137	20231220	183000	9123726	1600	1600	1600	1600	0
138	20231220	182900	9123726	1600	1600	1600	1600	0
139	20231220	182800	9123726	1600	1600	1600	1600	0
140	20231220	182700	9123726	1600	1600	1600	1600	0
141	20231220	182600	9123726	1600	1600	1600	1600	0
142	20231220	182500	9123726	1600	1600	1600	1600	0
143	20231220	182400	9123726	1600	1600	1600	1600	0
144	20231220	182300	9123726	1600	1600	1600	1600	0
145	20231220	182200	9123726	1600	1600	1600	1600	0
146	20231220	182100	9123726	1600	1600	1600	1600	0
147	20231220	182000	9123726	1600	1600	1600	1600	0
148	20231220	181900	9123726	1600	1600	1600	1600	0
149	20231220	181800	9123726	1600	1600	1600	1600	0
150	20231220	181700	9123726	1600	1600	1600	1600	0
151	20231220	181600	9123726	1600	1600	1600	1600	0
152	20231220	181500	9123726	1600	1600	1600	1600	1764
153	20231220	181400	9123726	1600	1600	1600	1600	0
154	20231220	181300	9123726	1600	1600	1600	1600	0
155	20231220	181200	9123726	1600	1600	1600	1600	0
156	20231220	181100	9123726	1600	1600	1600	1600	0
157	20231220	181000	9123726	1600	1600	1600	1600	0
158	20231220	180900	9123726	1600	1600	1600	1600	0
159	20231220	180800	9123726	1600	1600	1600	1600	0
160	20231220	180700	9123726	1600	1600	1600	1600	0
161	20231220	180600	9123726	1600	1600	1600	1600	0
162	20231220	180500	9123726	1600	1600	1600	1600	0
163	20231220	180400	9123726	1600	1600	1600	1600	0
164	20231220	180300	9123726	1600	1600	1600	1600	0
165	20231220	180200	9123726	1600	1600	1600	1600	0
166	20231220	180100	9123726	1600	1600	1600	1600	0
167	20231220	180000	9123726	1600	1600	1600	1600	0
168	20231220	175900	9123726	1600	1600	1600	1600	0
169	20231220	175800	9123726	1600	1600	1600	1600	0
170	20231220	175700	9123726	1600	1600	1600	1600	0
171	20231220	175600	9123726	1600	1600	1600	1600	0
172	20231220	175500	9123726	1600	1600	1600	1600	0
173	20231220	175400	9123726	1600	1600	1600	1600	0
174	20231220	175300	9123726	1600	1600	1600	1600	0
175	20231220	175200	9123726	1600	1600	1600	1600	0
176	20231220	175100	9123726	1600	1600	1600	1600	0
177	20231220	175000	9123726	1600	1600	1600	1600	0
178	20231220	174900	9123726	1600	1600	1600	1600	0
179	20231220	174800	9123726	1600	1600	1600	1600	0
180	20231220	174700	9123726	1600	1600	1600	1600	0
181	20231220	174600	9123726	1600	1600	1600	1600	0
182	20231220	174500	9123726	1600	1600	1600	1600	1764
183	20231220	174400	9123726	1600	1600	1600	1600	0
184	20231220	174300	9123726	1600	1600	1600	1600	0
185	20231220	174200	9123726	1600	1600	1600	1600	0
186	20231220	174100	9123726	1600	1600	1600	1600	0
187	20231220	174000	9123726	1600	1600	1600	1600	0
188	20231220	173900	9123726	1600	1600	1600	1600	0
189	20231220	173800	9123726	1600	1600	1600	1600	0
190	20231220	173700	9123726	1600	1600	1600	1600	0
191	20231220	173600	9123726	1600	1600	1600	1600	0
192	20231220	173500	9123726	1600	1600	1600	1600	0
193	20231220	173400	9123726	1600	1600	1600	1600	0
194	20231220	173300	9123726	1600	1600	1600	1600	0
195	20231220	173200	9123726	1600	1600	1600	1600	0
196	20231220	173100	9123726	1600	1600	1600	1600	0
197	20231220	173000	9123726	1600	1600	1600	1600	0
198	20231220	172900	9123726	1600	1600	1600	1600	0
199	20231220	172800	9123726	1600	1600	1600	1600	0
200	20231220	172700	9123726	1600	1600	1600	1600	0
201	20231220	172600	9123726	1600	1600	1600	1600	0
202	20231220	172500	9123726	1600	1600	1600	1600	0
203	20231220	172400	9123726	1600	1600	1600	1600	0
204	20231220	172300	9123726	1600	1600	1600	1600	0
205	20231220	172200	9123726	1600	1600	1600	1600	0
206	20231220	172100	9123726	1600	1600	1600	1600	0
207	20231220	172000	9123726	1600	1600	1600	1600	0
208	20231220	171900	9123726	1600	1600	1600	1600	0
209	20231220	171800	9123726	1600	1600	1600	1600	0
210	20231220	171700	9123726	1600	1600	1600	1600	0
211	20231220	171600	9123726	1600	1600	1600	1600	0
212	20231220	171500	9123726	1600	1600	1600	1600	1764
213	20231220	171400	9123726	1600	1600	1600	1600	0
214	20231220	171300	9123726	1600	1600	1600	1600	0
215	20231220	171200	9123726	1600	1600	1600	1600	0
216	20231220	171100	9123726	1600	1600	1600	1600	0
217	20231220	171000	9123726	1600	1600	1600	1600	0
218	20231220	170900	9123726	1600	1600	1600	1600	0
219	20231220	170800	9123726	1600	1600	1600	1600	0
220	20231220	170700	9123726	1600	1600	1600	1600	0
221	20231220	170600	9123726	1600	1600	1600	1600	0
222	20231220	170500	9123726	1600	1600	1600	1600	0
223	20231220	170400	9123726	1600	1600	1600	1600	0
224	20231220	170300	9123726	1600	1600	1600	1600	0
225	20231220	170200	9123726	1600	1600	1600	1600	0
226	20231220	170100	9123726	1600	1600	1600	1600	0
227	20231220	170000	9123726	1600	1600	1600	1600	0
228	20231220	165900	9123726	1600	1600	1600	1600	0
229	20231220	165800	9123726	1600	1600	1600	1600	0
230	20231220	165700	9123726	1600	1600	1600	1600	0
231	20231220	165600	9123726	1600	1600	1600	1600	0
232	20231220	165500	9123726	1600	1600	1600	1600	0
233	20231220	165400	9123726	1600	1600	1600	1600	0
234	20231220	165300	9123726	1600	1600	1600	1600	0
235	20231220	165200	9123726	1600	1600	1600	1600	0
236	20231220	165100	9123726	1600	1600	1600	1600	0
237	20231220	165000	9123726	1600	1600	1600	1600	0
238	20231220	164900	9123726	1600	1600	1600	1600	0
239	20231220	164800	9123726	1600	1600	1600	1600	0
240	20231220	164700	9123726	1600	1600	1600	1600	0
241	20231220	164600	9123726	1600	1600	1600	1600	0
242	20231220	164500	9123726	1600	1600	1600	1600	1764
243	20231220	164400	9123726	1600	1600	1600	1600	0
244	20231220	164300	9123726	1600	1600	1600	1600	0
245	20231220	164200	9123726	1600	1600	1600	1600	0
246	20231220	164100	9123726	1600	1600	1600	1600	0
247	20231220	164000	9123726	1600	1600	1600	1600	0
248	20231220	163900	9123726	1600	1600	1600	1600	0
249	20231220	163800	9123726	1600	1600	1600	1600	0
250	20231220	163700	9123726	1600	1600	1600	1600	0
251	20231220	163600	9123726	1600	1600	1600	1600	0
252	20231220	163500	9123726	1600	1600	1600	1600	0
253	20231220	163400	9123726	1600	1600	1600	1600	0
254	20231220	163300	9123726	1600	1600	1600	1600	0
255	20231220	163200	9123726	1600	1600	1600	1600	0
256	20231220	163100	9123726	1600	1600	1600	1600	0
257	20231220	163000	9123726	1600	1600	1600	1600	0
258	20231220	162900	9123726	1600	1600	1600	1600	0
259	20231220	162800	9123726	1600	1600	1600	1600	0
260	20231220	162700	9123726	1600	1600	1600	1600	0
261	20231220	162600	9123726	1600	1600	1600	1600	0
262	20231220	162500	9123726	1600	1600	1600	1600	0
263	20231220	162400	9123726	1600	1600	1600	1600	0
264	20231220	162300	9123726	1600	1600	1600	1600	0
265	20231220	162200	9123726	1600	1600	1600	1600	0
266	20231220	162100	9123726	1600	1600	1600	1600	0
267	20231220	162000	9123726	1600	1600	1600	1600	0
268	20231220	161900	9123726	1600	1600	1600	1600	0
269	20231220	161800	9123726	1600	1600	1600	1600	0
270	20231220	161700	9123726	1600	1600	1600	1600	0
271	20231220	161600	9123726	1600	1600	1600	1600	0
272	20231220	161500	9123726	1600	1600	1600	1600	1764
273	20231220	161400	9123726	1600	1600	1600	1600	0
274	20231220	161300	9123726	1600	1600	1600	1600	0
275	20231220	161200	9123726	1600	1600	1600	1600	0
276	20231220	161100	9123726	1600	1600	1600	1600	0
277	20231220	161000	9123726	1600	1600	1600	1600	0
278	20231220	160900	9123726	1600	1600	1600	1600	0
279	20231220	160800	9123726	1600	1600	1600	1600	0
280	20231220	160700	9123726	1600	1600	1600	1600	0
281	20231220	160600	9123726	1600	1600	1600	1600	0
282	20231220	160500	9123726	1600	1600	1600	1600	0
283	20231220	160400	9123726	1600	1600	1600	1600	0
284	20231220	160300	9123726	1600	1600	1600	1600	0
285	20231220	160200	9123726	1600	1600	1600	1600	0
286	20231220	160100	9123726	1600	1600	1600	1600	0
287	20231220	160000	9123726	1600	1600	1600	1600	0
288	20231220	155900	9123726	1600	1600	1600	1600	0
289	20231220	155800	9123726	1600	1600	1600	1600	0
290	20231220	155700	9123726	1600	1600	1600	1600	0
291	20231220	155600	9123726	1600	1600	1600	1600	0
292	20231220	155500	9123726	1600	1600	1600	1600	0
293	20231220	155400	9123726	1600	1600	1600	1600	0
294	20231220	155300	9123726	1600	1600	1600	1600	0
295	20231220	155200	9123726	1600	1600	1600	1600	0
296	20231220	155100	9123726	1600	1600	1600	1600	0
297	20231220	155000	9123726	1600	1600	1600	1600	0
298	20231220	154900	9123726	1600	1600	1600	1600	0
299	20231220	154800	9123726	1600	1600	1600	1600	0
300	20231220	154700	9123726	1600	1600	1600	1600	0
301	20231220	154600	9123726	1600	1600	1600	1600	0
302	20231220	154500	9123726	1600	1600	1600	1600	1764
303	20231220	154400	9123726	1600	1600	1600	1600	0
304	20231220	154300	9123726	1600	1600	1600	1600	0
305	20231220	154200	9123726	1600	1600	1600	1600	0
306	20231220	154100	9123726	1600	1600	1600	1600	0
307	20231220	154000	9123726	1600	1600	1600	1600	0
308	20231220	153900	9123726	1600	1600	1600	1600	0
309	20231220	153800	9123726	1600	1600	1600	1600	0
310	20231220	153700	9123726	1600	1600	1600	1600	0
311	20231220	153600	9123726	1600	1600	1600	1600	0
312	20231220	153500	9123726	1600	1600	1600	1600	0
313	20231220	153400	9123726	1600	1600	1600	1600	0
314	20231220	153300	9123726	1600	1600	1600	1600	0
315	20231220	153200	9123726	1600	1600	1600	1600	0
316	20231220	153100	9123726	1600	1600	1600	1600	0
317	20231220	153000	9123726	1600	1600	1600	1600	1764
318	20231220	152900	6301326	1600	1600	1600	1600	0
319	20231220	152800	6301326	1600	1600	1600	1600	0
320	20231220	152700	6301326	1600	1600	1600	1600	0
321	20231220	152600	6301326	1600	1600	1600	1600	0
322	20231220	152500	6301326	1600	1600	1600	1600	0
323	20231220	152400	6301326	1600	1600	1600	1600	0
324	20231220	152300	6301326	1600	1600	1600	1600	0
325	20231220	152200	6301326	1600	1600	1600	1600	0
326	20231220	152100	6301326	1600	1600	1600	1600	0
327	20231220	152000	6301326	1600	1600	1600	1600	0
328	20231220	151900	6301326	1600	1600	1600	1600	0
329	20231220	151800	6301326	1600	1600	1600	1600	0
330	20231220	151700	6301326	1600	1600	1600	1600	0
331	20231220	151600	6301326	1600	1550	1600	1550	101
332	20231220	151500	6139776	1489	1489	1489	1489	373
333	20231220	151400	5584379	1550	1550	1550	1550	0
334	20231220	151300	5584379	1550	1550	1550	1550	0
335	20231220	151200	5584379	1550	1550	1550	1550	1
336	20231220	151100	5582829	1489	1489	1489	1489	0
337	20231220	151000	5582829	1489	1489	1489	1489	0
338	20231220	150900	5582829	1489	1489	1489	1489	100
339	20231220	150800	5433929	1489	1489	1489	1489	0
340	20231220	150700	5433929	1489	1489	1489	1489	0
341	20231220	150600	5433929	1489	1489	1489	1489	0
342	20231220	150500	5433929	1489	1489	1489	1489	0
343	20231220	150400	5433929	1489	1489	1489	1489	48
344	20231220	150300	5362457	1489	1489	1489	1489	1
345	20231220	150200	5360968	1445	1445	1445	1445	0
346	20231220	150100	5360968	1445	1445	1445	1445	0
347	20231220	150000	5360968	1445	1445	1445	1445	326
348	20231220	145900	4889898	1489	1489	1489	1489	1
349	20231220	145800	4888409	1445	1445	1445	1445	0
350	20231220	145700	4888409	1445	1450	1450	1445	554
351	20231220	145600	4087127	1450	1451	1451	1450	420
352	20231220	145500	3477957	1499	1499	1499	1499	0
353	20231220	145400	3477957	1499	1499	1499	1499	0
354	20231220	145300	3477957	1499	1499	1499	1499	0
355	20231220	145200	3477957	1499	1499	1499	1499	0
356	20231220	145100	3477957	1499	1499	1499	1499	0
357	20231220	145000	3477957	1499	1499	1499	1499	0
358	20231220	144900	3477957	1499	1499	1499	1499	0
359	20231220	144800	3477957	1499	1499	1499	1499	0
360	20231220	144700	3477957	1499	1499	1499	1499	0
361	20231220	144600	3477957	1499	1499	1499	1499	0
362	20231220	144500	3477957	1499	1499	1499	1499	0
363	20231220	144400	3477957	1499	1499	1499	1499	0
364	20231220	144300	3477957	1499	1499	1499	1499	0
365	20231220	144200	3477957	1499	1499	1499	1499	0
366	20231220	144100	3477957	1499	1499	1499	1499	0
367	20231220	144000	3477957	1499	1499	1499	1499	0
368	20231220	143900	3477957	1499	1499	1499	1499	0
369	20231220	143800	3477957	1499	1499	1499	1499	1
370	20231220	143700	3476458	1446	1446	1446	1446	0
371	20231220	143600	3476458	1446	1446	1446	1446	0
372	20231220	143500	3476458	1446	1446	1446	1446	0
373	20231220	143400	3476458	1446	1446	1446	1446	0
374	20231220	143300	3476458	1446	1446	1446	1446	0
375	20231220	143200	3476458	1446	1446	1446	1446	0
376	20231220	143100	3476458	1446	1446	1446	1446	0
377	20231220	143000	3476458	1446	1446	1446	1446	0
378	20231220	142900	3476458	1446	1446	1446	1446	0
379	20231220	142800	3476458	1446	1446	1446	1446	0
380	20231220	142700	3476458	1446	1446	1446	1446	0
381	20231220	142600	3476458	1446	1446	1446	1446	0
382	20231220	142500	3476458	1446	1446	1446	1446	0
383	20231220	142400	3476458	1446	1446	1446	1446	0
384	20231220	142300	3476458	1446	1446	1446	1446	0
385	20231220	142200	3476458	1446	1446	1446	1446	0
386	20231220	142100	3476458	1446	1446	1446	1446	0
387	20231220	142000	3476458	1446	1446	1446	1446	0
388	20231220	141900	3476458	1446	1446	1446	1446	0
389	20231220	141800	3476458	1446	1446	1446	1446	0
390	20231220	141700	3476458	1446	1446	1446	1446	0
391	20231220	141600	3476458	1446	1446	1446	1446	0
392	20231220	141500	3476458	1446	1446	1446	1446	0
393	20231220	141400	3476458	1446	1446	1446	1446	0
394	20231220	141300	3476458	1446	1446	1446	1446	0
395	20231220	141200	3476458	1446	1446	1446	1446	0
396	20231220	141100	3476458	1446	1446	1446	1446	0
397	20231220	141000	3476458	1446	1446	1446	1446	0
398	20231220	140900	3476458	1446	1446	1446	1446	0
399	20231220	140800	3476458	1446	1446	1446	1446	0
400	20231220	140700	3476458	1446	1446	1446	1446	0
401	20231220	140600	3476458	1446	1446	1446	1446	0
402	20231220	140500	3476458	1446	1446	1446	1446	0
403	20231220	140400	3476458	1446	1446	1446	1446	0
404	20231220	140300	3476458	1446	1446	1446	1446	0
405	20231220	140200	3476458	1446	1446	1446	1446	0
406	20231220	140100	3476458	1446	1446	1446	1446	0
407	20231220	140000	3476458	1446	1446	1446	1446	0
408	20231220	135900	3476458	1446	1446	1446	1446	0
409	20231220	135800	3476458	1446	1446	1446	1446	0
410	20231220	135700	3476458	1446	1446	1446	1446	0
411	20231220	135600	3476458	1446	1446	1446	1446	0
412	20231220	135500	3476458	1446	1446	1446	1446	0
413	20231220	135400	3476458	1446	1446	1446	1446	0
414	20231220	135300	3476458	1446	1446	1446	1446	0
415	20231220	135200	3476458	1446	1446	1446	1446	0
416	20231220	135100	3476458	1446	1446	1446	1446	128
417	20231220	135000	3291370	1499	1499	1499	1499	0
418	20231220	134900	3291370	1499	1499	1499	1499	0
419	20231220	134800	3291370	1499	1499	1499	1499	0
420	20231220	134700	3291370	1499	1499	1499	1499	0
421	20231220	134600	3291370	1499	1499	1499	1499	0
422	20231220	134500	3291370	1499	1499	1499	1499	0
423	20231220	134400	3291370	1499	1499	1499	1499	0
424	20231220	134300	3291370	1499	1499	1499	1499	0
425	20231220	134200	3291370	1499	1499	1499	1499	0
426	20231220	134100	3291370	1499	1499	1499	1499	0
427	20231220	134000	3291370	1499	1499	1499	1499	0
428	20231220	133900	3291370	1499	1499	1499	1499	0
429	20231220	133800	3291370	1499	1499	1499	1499	0
430	20231220	133700	3291370	1499	1499	1499	1499	0
431	20231220	133600	3291370	1499	1499	1499	1499	0
432	20231220	133500	3291370	1499	1499	1499	1499	0
433	20231220	133400	3291370	1499	1499	1499	1499	0
434	20231220	133300	3291370	1499	1499	1499	1499	0
435	20231220	133200	3291370	1499	1499	1499	1499	0
436	20231220	133100	3291370	1499	1499	1499	1499	0
437	20231220	133000	3291370	1499	1499	1499	1499	0
438	20231220	132900	3291370	1499	1499	1499	1499	0
439	20231220	132800	3291370	1499	1499	1499	1499	0
440	20231220	132700	3291370	1499	1499	1499	1499	0
441	20231220	132600	3291370	1499	1499	1499	1499	0
442	20231220	132500	3291370	1499	1499	1499	1499	0
443	20231220	132400	3291370	1499	1499	1499	1499	0
444	20231220	132300	3291370	1499	1499	1499	1499	0
445	20231220	132200	3291370	1499	1499	1499	1499	0
446	20231220	132100	3291370	1499	1499	1499	1499	0
447	20231220	132000	3291370	1499	1499	1499	1499	0
448	20231220	131900	3291370	1499	1499	1499	1499	0
449	20231220	131800	3291370	1499	1499	1499	1499	0
450	20231220	131700	3291370	1499	1499	1499	1499	0
451	20231220	131600	3291370	1499	1499	1499	1499	0
452	20231220	131500	3291370	1499	1499	1499	1499	0
453	20231220	131400	3291370	1499	1499	1499	1499	0
454	20231220	131300	3291370	1499	1499	1499	1499	0
455	20231220	131200	3291370	1499	1499	1499	1499	0
456	20231220	131100	3291370	1499	1499	1499	1499	0
457	20231220	131000	3291370	1499	1499	1499	1499	0
458	20231220	130900	3291370	1499	1499	1499	1499	0
459	20231220	130800	3291370	1499	1499	1499	1499	0
460	20231220	130700	3291370	1499	1499	1499	1499	0
461	20231220	130600	3291370	1499	1499	1499	1499	0
462	20231220	130500	3291370	1499	1499	1499	1499	0
463	20231220	130400	3291370	1499	1499	1499	1499	0
464	20231220	130300	3291370	1499	1499	1499	1499	0
465	20231220	130200	3291370	1499	1499	1499	1499	0
466	20231220	130100	3291370	1499	1499	1499	1499	0
467	20231220	130000	3291370	1499	1499	1499	1499	0
468	20231220	125900	3291370	1499	1499	1499	1499	0
469	20231220	125800	3291370	1499	1499	1499	1499	0
470	20231220	125700	3291370	1499	1499	1499	1499	0
471	20231220	125600	3291370	1499	1499	1499	1499	0
472	20231220	125500	3291370	1499	1499	1499	1499	0
473	20231220	125400	3291370	1499	1499	1499	1499	0
474	20231220	125300	3291370	1499	1499	1499	1499	0
475	20231220	125200	3291370	1499	1499	1499	1499	0
476	20231220	125100	3291370	1499	1499	1499	1499	0
477	20231220	125000	3291370	1499	1499	1499	1499	0
478	20231220	124900	3291370	1499	1499	1499	1499	0
479	20231220	124800	3291370	1499	1499	1499	1499	0
480	20231220	124700	3291370	1499	1499	1499	1499	0
481	20231220	124600	3291370	1499	1499	1499	1499	0
482	20231220	124500	3291370	1499	1499	1499	1499	0
483	20231220	124400	3291370	1499	1499	1499	1499	0
484	20231220	124300	3291370	1499	1499	1499	1499	0
485	20231220	124200	3291370	1499	1499	1499	1499	0
486	20231220	124100	3291370	1499	1499	1499	1499	0
487	20231220	124000	3291370	1499	1499	1499	1499	0
488	20231220	123900	3291370	1499	1499	1499	1499	0
489	20231220	123800	3291370	1499	1499	1499	1499	0
490	20231220	123700	3291370	1499	1499	1499	1499	0
491	20231220	123600	3291370	1499	1499	1499	1499	0
492	20231220	123500	3291370	1499	1499	1499	1499	0
493	20231220	123400	3291370	1499	1499	1499	1499	0
494	20231220	123300	3291370	1499	1499	1499	1499	0
495	20231220	123200	3291370	1499	1499	1499	1499	0
496	20231220	123100	3291370	1499	1499	1499	1499	0
497	20231220	123000	3291370	1499	1499	1499	1499	0
498	20231220	122900	3291370	1499	1499	1499	1499	0
499	20231220	122800	3291370	1499	1499	1499	1499	0
500	20231220	122700	3291370	1499	1499	1499	1499	0
501	20231220	122600	3291370	1499	1499	1499	1499	0
502	20231220	122500	3291370	1499	1499	1499	1499	0
503	20231220	122400	3291370	1499	1499	1499	1499	0
504	20231220	122300	3291370	1499	1499	1499	1499	0
505	20231220	122200	3291370	1499	1499	1499	1499	0
506	20231220	122100	3291370	1499	1499	1499	1499	0
507	20231220	122000	3291370	1499	1499	1499	1499	0
508	20231220	121900	3291370	1499	1499	1499	1499	0
509	20231220	121800	3291370	1499	1499	1499	1499	0
510	20231220	121700	3291370	1499	1499	1499	1499	0
511	20231220	121600	3291370	1499	1499	1499	1499	0
512	20231220	121500	3291370	1499	1499	1499	1499	0
513	20231220	121400	3291370	1499	1499	1499	1499	0
514	20231220	121300	3291370	1499	1499	1499	1499	0
515	20231220	121200	3291370	1499	1499	1499	1499	0
516	20231220	121100	3291370	1499	1499	1499	1499	0
517	20231220	121000	3291370	1499	1499	1499	1499	0
518	20231220	120900	3291370	1499	1499	1499	1499	0
519	20231220	120800	3291370	1499	1499	1499	1499	60
520	20231220	120700	3201430	1499	1499	1499	1499	0
521	20231220	120600	3201430	1499	1499	1499	1499	84
522	20231220	120500	3075514	1499	1499	1499	1499	256
523	20231220	120400	2691770	1499	1499	1499	1499	0
524	20231220	120300	2691770	1499	1499	1499	1499	0
525	20231220	120200	2691770	1499	1499	1499	1499	200
526	20231220	120100	2391970	1499	1499	1499	1499	0
527	20231220	120000	2391970	1499	1499	1499	1499	0
528	20231220	115900	2391970	1499	1499	1499	1499	0
529	20231220	115800	2391970	1499	1499	1499	1499	0
530	20231220	115700	2391970	1499	1499	1499	1499	11
531	20231220	115600	2375481	1445	1445	1445	1445	0
532	20231220	115500	2375481	1445	1445	1445	1445	0
533	20231220	115400	2375481	1445	1445	1445	1445	0
534	20231220	115300	2375481	1445	1445	1445	1445	0
535	20231220	115200	2375481	1445	1445	1445	1445	0
536	20231220	115100	2375481	1445	1445	1445	1445	0
537	20231220	115000	2375481	1445	1445	1445	1445	0
538	20231220	114900	2375481	1445	1445	1445	1445	0
539	20231220	114800	2375481	1445	1445	1445	1445	0
540	20231220	114700	2375481	1445	1445	1445	1445	0
541	20231220	114600	2375481	1445	1445	1445	1445	0
542	20231220	114500	2375481	1445	1445	1445	1445	0
543	20231220	114400	2375481	1445	1445	1445	1445	0
544	20231220	114300	2375481	1445	1445	1445	1445	0
545	20231220	114200	2375481	1445	1445	1445	1445	0
546	20231220	114100	2375481	1445	1445	1445	1445	0
547	20231220	114000	2375481	1445	1445	1445	1445	0
548	20231220	113900	2375481	1445	1445	1445	1445	0
549	20231220	113800	2375481	1445	1445	1445	1445	0
550	20231220	113700	2375481	1445	1445	1445	1445	0
551	20231220	113600	2375481	1445	1445	1445	1445	0
552	20231220	113500	2375481	1445	1445	1445	1445	0
553	20231220	113400	2375481	1445	1445	1445	1445	0
554	20231220	113300	2375481	1445	1445	1445	1445	0
555	20231220	113200	2375481	1445	1445	1445	1445	0
556	20231220	113100	2375481	1445	1445	1445	1445	375
557	20231220	113000	1833606	1597	1597	1597	1597	0
558	20231220	112900	1833606	1597	1597	1597	1597	0
559	20231220	112800	1833606	1597	1597	1597	1597	0
560	20231220	112700	1833606	1597	1597	1597	1597	0
561	20231220	112600	1833606	1597	1597	1597	1597	0
562	20231220	112500	1833606	1597	1597	1597	1597	0
563	20231220	112400	1833606	1597	1597	1597	1597	0
564	20231220	112300	1833606	1597	1597	1597	1597	1
565	20231220	112200	1832009	1450	1450	1450	1450	0
566	20231220	112100	1832009	1450	1450	1450	1450	0
567	20231220	112000	1832009	1450	1450	1450	1450	0
568	20231220	111900	1832009	1450	1450	1450	1450	0
569	20231220	111800	1832009	1450	1450	1450	1450	0
570	20231220	111700	1832009	1450	1450	1450	1450	0
571	20231220	111600	1832009	1450	1450	1450	1450	0
572	20231220	111500	1832009	1450	1450	1450	1450	0
573	20231220	111400	1832009	1450	1450	1450	1450	0
574	20231220	111300	1832009	1450	1450	1450	1450	0
575	20231220	111200	1832009	1450	1450	1450	1450	218
576	20231220	111100	1515909	1599	1599	1599	1599	0
577	20231220	111000	1515909	1599	1599	1599	1599	0
578	20231220	110900	1515909	1599	1599	1599	1599	0
579	20231220	110800	1515909	1599	1599	1599	1599	0
580	20231220	110700	1515909	1599	1599	1599	1599	0
581	20231220	110600	1515909	1599	1599	1599	1599	0
582	20231220	110500	1515909	1599	1599	1599	1599	0
583	20231220	110400	1515909	1599	1599	1599	1599	0
584	20231220	110300	1515909	1599	1599	1599	1599	0
585	20231220	110200	1515909	1599	1599	1599	1599	0
586	20231220	110100	1515909	1599	1599	1599	1599	0
587	20231220	110000	1515909	1599	1599	1599	1599	0
588	20231220	105900	1515909	1599	1599	1599	1599	0
589	20231220	105800	1515909	1599	1599	1599	1599	0
590	20231220	105700	1515909	1599	1599	1599	1599	0
591	20231220	105600	1515909	1599	1599	1599	1599	0
592	20231220	105500	1515909	1599	1599	1599	1599	0
593	20231220	105400	1515909	1599	1599	1599	1599	0
594	20231220	105300	1515909	1599	1599	1599	1599	0
595	20231220	105200	1515909	1599	1599	1599	1599	0
596	20231220	105100	1515909	1599	1599	1599	1599	0
597	20231220	105000	1515909	1599	1599	1599	1599	0
598	20231220	104900	1515909	1599	1599	1599	1599	0
599	20231220	104800	1515909	1599	1599	1599	1599	0
600	20231220	104700	1515909	1599	1599	1599	1599	0
601	20231220	104600	1515909	1599	1599	1599	1599	0
602	20231220	104500	1515909	1599	1599	1599	1599	0
603	20231220	104400	1515909	1599	1599	1599	1599	0
604	20231220	104300	1515909	1599	1599	1599	1599	0
605	20231220	104200	1515909	1599	1599	1599	1599	0
606	20231220	104100	1515909	1599	1599	1599	1599	0
607	20231220	104000	1515909	1599	1599	1599	1599	0
608	20231220	103900	1515909	1599	1599	1599	1599	0
609	20231220	103800	1515909	1599	1599	1599	1599	0
610	20231220	103700	1515909	1599	1599	1599	1599	0
611	20231220	103600	1515909	1599	1599	1599	1599	0
612	20231220	103500	1515909	1599	1599	1599	1599	0
613	20231220	103400	1515909	1599	1599	1599	1599	0
614	20231220	103300	1515909	1599	1599	1599	1599	0
615	20231220	103200	1515909	1599	1599	1599	1599	0
616	20231220	103100	1515909	1599	1599	1599	1599	0
617	20231220	103000	1515909	1599	1599	1599	1599	0
618	20231220	102900	1515909	1599	1599	1599	1599	20
619	20231220	102800	1483929	1450	1450	1450	1450	0
620	20231220	102700	1483929	1450	1450	1450	1450	0
621	20231220	102600	1483929	1450	1450	1450	1450	0
622	20231220	102500	1483929	1450	1450	1450	1450	0
623	20231220	102400	1483929	1450	1450	1450	1450	0
624	20231220	102300	1483929	1450	1450	1450	1450	0
625	20231220	102200	1483929	1450	1450	1450	1450	0
626	20231220	102100	1483929	1450	1450	1450	1450	0
627	20231220	102000	1483929	1450	1450	1450	1450	0
628	20231220	101900	1483929	1450	1501	1501	1450	1000
629	20231220	101800	21349	1940	1940	1940	1940	0
630	20231220	101700	21349	1940	1940	1940	1940	0
631	20231220	101600	21349	1940	1940	1940	1940	0
632	20231220	101500	21349	1940	1940	1940	1940	0
633	20231220	101400	21349	1940	1940	1940	1940	0
634	20231220	101300	21349	1940	1940	1940	1940	0
635	20231220	101200	21349	1940	1940	1940	1940	0
636	20231220	101100	21349	1940	1940	1940	1940	0
637	20231220	101000	21349	1940	1940	1940	1940	0
638	20231220	100900	21349	1940	1940	1940	1940	0
639	20231220	100800	21349	1940	1940	1940	1940	0
640	20231220	100700	21349	1940	1940	1940	1940	0
641	20231220	100600	21349	1940	1940	1940	1940	0
642	20231220	100500	21349	1940	1940	1940	1940	0
643	20231220	100400	21349	1940	1940	1940	1940	0
644	20231220	100300	21349	1940	1940	1940	1940	0
645	20231220	100200	21349	1940	1940	1940	1940	0
646	20231220	100100	21349	1940	1940	1940	1940	0
647	20231220	100000	21349	1940	1940	1940	1940	0
648	20231220	095900	21349	1940	1940	1940	1940	0
649	20231220	095800	21349	1940	1940	1940	1940	0
650	20231220	095700	21349	1940	1940	1940	1940	0
651	20231220	095600	21349	1940	1940	1940	1940	0
652	20231220	095500	21349	1940	1940	1940	1940	0
653	20231220	095400	21349	1940	1940	1940	1940	0
654	20231220	095300	21349	1940	1940	1940	1940	0
655	20231220	095200	21349	1940	1940	1940	1940	0
656	20231220	095100	21349	1940	1940	1940	1940	0
657	20231220	095000	21349	1940	1940	1940	1940	0
658	20231220	094900	21349	1940	1940	1940	1940	0
659	20231220	094800	21349	1940	1940	1940	1940	0
660	20231220	094700	21349	1940	1940	1940	1940	0
661	20231220	094600	21349	1940	1940	1940	1940	0
662	20231220	094500	21349	1940	1940	1940	1940	0
663	20231220	094400	21349	1940	1940	1940	1940	0
664	20231220	094300	21349	1940	1940	1940	1940	0
665	20231220	094200	21349	1940	1940	1940	1940	0
666	20231220	094100	21349	1940	1940	1940	1940	0
667	20231220	094000	21349	1940	1940	1940	1940	0
668	20231220	093900	21349	1940	1940	1940	1940	0
669	20231220	093800	21349	1940	1940	1940	1940	0
670	20231220	093700	21349	1940	1940	1940	1940	0
671	20231220	093600	21349	1940	1940	1940	1940	10
672	20231220	093500	1949	1949	1949	1949	1949	0
673	20231220	093400	1949	1949	1949	1949	1949	0
674	20231220	093300	1949	1949	1949	1949	1949	0
675	20231220	093200	1949	1949	1949	1949	1949	0
676	20231220	093100	1949	1949	1949	1949	1949	0
677	20231220	093000	1949	1949	1949	1949	1949	0
678	20231220	092900	1949	1949	1949	1949	1949	0
679	20231220	092800	1949	1949	1949	1949	1949	0
680	20231220	092700	1949	1949	1949	1949	1949	0
681	20231220	092600	1949	1949	1949	1949	1949	0
682	20231220	092500	1949	1949	1949	1949	1949	0
683	20231220	092400	1949	1949	1949	1949	1949	0
684	20231220	092300	1949	1949	1949	1949	1949	0
685	20231220	092200	1949	1949	1949	1949	1949	0
686	20231220	092100	1949	1949	1949	1949	1949	0
687	20231220	092000	1949	1949	1949	1949	1949	0
688	20231220	091900	1949	1949	1949	1949	1949	0
689	20231220	091800	1949	1949	1949	1949	1949	0
690	20231220	091700	1949	1949	1949	1949	1949	0
691	20231220	091600	1949	1949	1949	1949	1949	0
692	20231220	091500	1949	1949	1949	1949	1949	0
693	20231220	091400	1949	1949	1949	1949	1949	0
694	20231220	091300	1949	1949	1949	1949	1949	0
695	20231220	091200	1949	1949	1949	1949	1949	0
696	20231220	091100	1949	1949	1949	1949	1949	0
697	20231220	091000	1949	1949	1949	1949	1949	0
698	20231220	090900	1949	1949	1949	1949	1949	0
699	20231220	090800	1949	1949	1949	1949	1949	0
700	20231220	090700	1949	1949	1949	1949	1949	0
701	20231220	090600	1949	1949	1949	1949	1949	0
702	20231220	090500	1949	1949	1949	1949	1949	0
703	20231220	090400	1949	1949	1949	1949	1949	0
704	20231220	090300	1949	1949	1949	1949	1949	0
705	20231220	090200	1949	1949	1949	1949	1949	0
706	20231220	090100	1949	1949	1949	1949	1949	0
707	20231220	090000	1949	1949	1949	1949	1949	1