KissMeData/018620/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190300	114770022	1237	1237	1237	1237	148
3	20231214	190200	114770022	1237	1237	1237	1237	0
4	20231214	190100	114770022	1237	1237	1237	1237	0
5	20231214	190000	114770022	1237	1237	1237	1237	0
6	20231214	185900	114770022	1237	1237	1237	1237	0
7	20231214	185800	114770022	1237	1237	1237	1237	0
8	20231214	185700	114770022	1237	1237	1237	1237	0
9	20231214	185600	114770022	1237	1237	1237	1237	0
10	20231214	185500	114770022	1237	1237	1237	1237	0
11	20231214	185400	114770022	1237	1237	1237	1237	0
12	20231214	185300	114770022	1237	1237	1237	1237	0
13	20231214	185200	114770022	1237	1237	1237	1237	0
14	20231214	185100	114770022	1237	1237	1237	1237	0
15	20231214	185000	114770022	1237	1237	1237	1237	0
16	20231214	184900	114770022	1237	1237	1237	1237	0
17	20231214	184800	114770022	1237	1237	1237	1237	0
18	20231214	184700	114770022	1237	1237	1237	1237	0
19	20231214	184600	114770022	1237	1237	1237	1237	0
20	20231214	184500	114770022	1237	1237	1237	1237	0
21	20231214	184400	114770022	1237	1237	1237	1237	0
22	20231214	184300	114770022	1237	1237	1237	1237	0
23	20231214	184200	114770022	1237	1237	1237	1237	0
24	20231214	184100	114770022	1237	1237	1237	1237	0
25	20231214	184000	114770022	1237	1237	1237	1237	0
26	20231214	183900	114770022	1237	1237	1237	1237	0
27	20231214	183800	114770022	1237	1237	1237	1237	0
28	20231214	183700	114770022	1237	1237	1237	1237	0
29	20231214	183600	114770022	1237	1237	1237	1237	0
30	20231214	183500	114770022	1237	1237	1237	1237	0
31	20231214	183400	114770022	1237	1237	1237	1237	0
32	20231214	183300	114770022	1237	1237	1237	1237	148
33	20231214	183200	114770022	1237	1237	1237	1237	0
34	20231214	183100	114770022	1237	1237	1237	1237	0
35	20231214	183000	114770022	1237	1237	1237	1237	0
36	20231214	182900	114770022	1237	1237	1237	1237	0
37	20231214	182800	114770022	1237	1237	1237	1237	0
38	20231214	182700	114770022	1237	1237	1237	1237	0
39	20231214	182600	114770022	1237	1237	1237	1237	0
40	20231214	182500	114770022	1237	1237	1237	1237	0
41	20231214	182400	114770022	1237	1237	1237	1237	0
42	20231214	182300	114770022	1237	1237	1237	1237	0
43	20231214	182200	114770022	1237	1237	1237	1237	0
44	20231214	182100	114770022	1237	1237	1237	1237	0
45	20231214	182000	114770022	1237	1237	1237	1237	0
46	20231214	181900	114770022	1237	1237	1237	1237	0
47	20231214	181800	114770022	1237	1237	1237	1237	0
48	20231214	181700	114770022	1237	1237	1237	1237	0
49	20231214	181600	114770022	1237	1237	1237	1237	0
50	20231214	181500	114770022	1237	1237	1237	1237	0
51	20231214	181400	114770022	1237	1237	1237	1237	0
52	20231214	181300	114770022	1237	1237	1237	1237	0
53	20231214	181200	114770022	1237	1237	1237	1237	0
54	20231214	181100	114770022	1237	1237	1237	1237	0
55	20231214	181000	114770022	1237	1237	1237	1237	0
56	20231214	180900	114770022	1237	1237	1237	1237	0
57	20231214	180800	114770022	1237	1237	1237	1237	0
58	20231214	180700	114770022	1237	1237	1237	1237	0
59	20231214	180600	114770022	1237	1237	1237	1237	0
60	20231214	180500	114770022	1237	1237	1237	1237	0
61	20231214	180400	114770022	1237	1237	1237	1237	0
62	20231214	180300	114770022	1237	1237	1237	1237	148
63	20231214	180200	114770022	1237	1237	1237	1237	0
64	20231214	180100	114770022	1237	1237	1237	1237	0
65	20231214	180000	114770022	1237	1237	1237	1237	0
66	20231214	175900	114770022	1237	1237	1237	1237	0
67	20231214	175800	114770022	1237	1237	1237	1237	0
68	20231214	175700	114770022	1237	1237	1237	1237	0
69	20231214	175600	114770022	1237	1237	1237	1237	0
70	20231214	175500	114770022	1237	1237	1237	1237	0
71	20231214	175400	114770022	1237	1237	1237	1237	0
72	20231214	175300	114770022	1237	1237	1237	1237	0
73	20231214	175200	114770022	1237	1237	1237	1237	0
74	20231214	175100	114770022	1237	1237	1237	1237	0
75	20231214	175000	114770022	1237	1237	1237	1237	0
76	20231214	174900	114770022	1237	1237	1237	1237	0
77	20231214	174800	114770022	1237	1237	1237	1237	0
78	20231214	174700	114770022	1237	1237	1237	1237	0
79	20231214	174600	114770022	1237	1237	1237	1237	0
80	20231214	174500	114770022	1237	1237	1237	1237	0
81	20231214	174400	114770022	1237	1237	1237	1237	0
82	20231214	174300	114770022	1237	1237	1237	1237	0
83	20231214	174200	114770022	1237	1237	1237	1237	0
84	20231214	174100	114770022	1237	1237	1237	1237	0
85	20231214	174000	114770022	1237	1237	1237	1237	0
86	20231214	173900	114770022	1237	1237	1237	1237	0
87	20231214	173800	114770022	1237	1237	1237	1237	0
88	20231214	173700	114770022	1237	1237	1237	1237	0
89	20231214	173600	114770022	1237	1237	1237	1237	0
90	20231214	173500	114770022	1237	1237	1237	1237	0
91	20231214	173400	114770022	1237	1237	1237	1237	0
92	20231214	173300	114770022	1237	1237	1237	1237	148
93	20231214	173200	114770022	1237	1237	1237	1237	0
94	20231214	173100	114770022	1237	1237	1237	1237	0
95	20231214	173000	114770022	1237	1237	1237	1237	0
96	20231214	172900	114770022	1237	1237	1237	1237	0
97	20231214	172800	114770022	1237	1237	1237	1237	0
98	20231214	172700	114770022	1237	1237	1237	1237	0
99	20231214	172600	114770022	1237	1237	1237	1237	0
100	20231214	172500	114770022	1237	1237	1237	1237	0
101	20231214	172400	114770022	1237	1237	1237	1237	0
102	20231214	172300	114770022	1237	1237	1237	1237	0
103	20231214	172200	114770022	1237	1237	1237	1237	0
104	20231214	172100	114770022	1237	1237	1237	1237	0
105	20231214	172000	114770022	1237	1237	1237	1237	0
106	20231214	171900	114770022	1237	1237	1237	1237	0
107	20231214	171800	114770022	1237	1237	1237	1237	0
108	20231214	171700	114770022	1237	1237	1237	1237	0
109	20231214	171600	114770022	1237	1237	1237	1237	0
110	20231214	171500	114770022	1237	1237	1237	1237	0
111	20231214	171400	114770022	1237	1237	1237	1237	0
112	20231214	171300	114770022	1237	1237	1237	1237	0
113	20231214	171200	114770022	1237	1237	1237	1237	0
114	20231214	171100	114770022	1237	1237	1237	1237	0
115	20231214	171000	114770022	1237	1237	1237	1237	0
116	20231214	170900	114770022	1237	1237	1237	1237	0
117	20231214	170800	114770022	1237	1237	1237	1237	0
118	20231214	170700	114770022	1237	1237	1237	1237	0
119	20231214	170600	114770022	1237	1237	1237	1237	0
120	20231214	170500	114770022	1237	1237	1237	1237	0
121	20231214	170400	114770022	1237	1237	1237	1237	0
122	20231214	170300	114770022	1237	1237	1237	1237	148
123	20231214	170200	114770022	1237	1237	1237	1237	0
124	20231214	170100	114770022	1237	1237	1237	1237	0
125	20231214	170000	114770022	1237	1237	1237	1237	0
126	20231214	165900	114770022	1237	1237	1237	1237	0
127	20231214	165800	114770022	1237	1237	1237	1237	0
128	20231214	165700	114770022	1237	1237	1237	1237	0
129	20231214	165600	114770022	1237	1237	1237	1237	0
130	20231214	165500	114770022	1237	1237	1237	1237	0
131	20231214	165400	114770022	1237	1237	1237	1237	0
132	20231214	165300	114770022	1237	1237	1237	1237	0
133	20231214	165200	114770022	1237	1237	1237	1237	0
134	20231214	165100	114770022	1237	1237	1237	1237	0
135	20231214	165000	114770022	1237	1237	1237	1237	0
136	20231214	164900	114770022	1237	1237	1237	1237	0
137	20231214	164800	114770022	1237	1237	1237	1237	0
138	20231214	164700	114770022	1237	1237	1237	1237	0
139	20231214	164600	114770022	1237	1237	1237	1237	0
140	20231214	164500	114770022	1237	1237	1237	1237	0
141	20231214	164400	114770022	1237	1237	1237	1237	0
142	20231214	164300	114770022	1237	1237	1237	1237	0
143	20231214	164200	114770022	1237	1237	1237	1237	0
144	20231214	164100	114770022	1237	1237	1237	1237	0
145	20231214	164000	114770022	1237	1237	1237	1237	0
146	20231214	163900	114770022	1237	1237	1237	1237	0
147	20231214	163800	114770022	1237	1237	1237	1237	0
148	20231214	163700	114770022	1237	1237	1237	1237	0
149	20231214	163600	114770022	1237	1237	1237	1237	0
150	20231214	163500	114770022	1237	1237	1237	1237	0
151	20231214	163400	114770022	1237	1237	1237	1237	0
152	20231214	163300	114770022	1237	1237	1237	1237	148
153	20231214	163200	114770022	1237	1237	1237	1237	0
154	20231214	163100	114770022	1237	1237	1237	1237	0
155	20231214	163000	114770022	1237	1237	1237	1237	0
156	20231214	162900	114770022	1237	1237	1237	1237	0
157	20231214	162800	114770022	1237	1237	1237	1237	0
158	20231214	162700	114770022	1237	1237	1237	1237	0
159	20231214	162600	114770022	1237	1237	1237	1237	0
160	20231214	162500	114770022	1237	1237	1237	1237	0
161	20231214	162400	114770022	1237	1237	1237	1237	0
162	20231214	162300	114770022	1237	1237	1237	1237	0
163	20231214	162200	114770022	1237	1237	1237	1237	0
164	20231214	162100	114770022	1237	1237	1237	1237	0
165	20231214	162000	114770022	1237	1237	1237	1237	0
166	20231214	161900	114770022	1237	1237	1237	1237	0
167	20231214	161800	114770022	1237	1237	1237	1237	0
168	20231214	161700	114770022	1237	1237	1237	1237	0
169	20231214	161600	114770022	1237	1237	1237	1237	0
170	20231214	161500	114770022	1237	1237	1237	1237	0
171	20231214	161400	114770022	1237	1237	1237	1237	0
172	20231214	161300	114770022	1237	1237	1237	1237	0
173	20231214	161200	114770022	1237	1237	1237	1237	0
174	20231214	161100	114770022	1237	1237	1237	1237	0
175	20231214	161000	114770022	1237	1237	1237	1237	0
176	20231214	160900	114770022	1237	1237	1237	1237	0
177	20231214	160800	114770022	1237	1237	1237	1237	0
178	20231214	160700	114770022	1237	1237	1237	1237	0
179	20231214	160600	114770022	1237	1237	1237	1237	0
180	20231214	160500	114770022	1237	1237	1237	1237	0
181	20231214	160400	114770022	1237	1237	1237	1237	0
182	20231214	160300	114770022	1237	1237	1237	1237	148
183	20231214	160200	114770022	1237	1237	1237	1237	0
184	20231214	160100	114770022	1237	1237	1237	1237	0
185	20231214	160000	114770022	1237	1237	1237	1237	0
186	20231214	155900	114770022	1237	1237	1237	1237	0
187	20231214	155800	114770022	1237	1237	1237	1237	0
188	20231214	155700	114770022	1237	1237	1237	1237	0
189	20231214	155600	114770022	1237	1237	1237	1237	0
190	20231214	155500	114770022	1237	1237	1237	1237	0
191	20231214	155400	114770022	1237	1237	1237	1237	0
192	20231214	155300	114770022	1237	1237	1237	1237	0
193	20231214	155200	114770022	1237	1237	1237	1237	0
194	20231214	155100	114770022	1237	1237	1237	1237	0
195	20231214	155000	114770022	1237	1237	1237	1237	0
196	20231214	154900	114770022	1237	1237	1237	1237	0
197	20231214	154800	114770022	1237	1237	1237	1237	0
198	20231214	154700	114770022	1237	1237	1237	1237	0
199	20231214	154600	114770022	1237	1237	1237	1237	0
200	20231214	154500	114770022	1237	1237	1237	1237	0
201	20231214	154400	114770022	1237	1237	1237	1237	0
202	20231214	154300	114770022	1237	1237	1237	1237	0
203	20231214	154200	114770022	1237	1237	1237	1237	0
204	20231214	154100	114770022	1237	1237	1237	1237	0
205	20231214	154000	114770022	1237	1237	1237	1237	0
206	20231214	153900	114770022	1237	1237	1237	1237	0
207	20231214	153800	114770022	1237	1237	1237	1237	0
208	20231214	153700	114770022	1237	1237	1237	1237	0
209	20231214	153600	114770022	1237	1237	1237	1237	0
210	20231214	153500	114770022	1237	1237	1237	1237	0
211	20231214	153400	114770022	1237	1237	1237	1237	0
212	20231214	153300	114770022	1237	1237	1237	1237	148
213	20231214	153200	114770022	1237	1237	1237	1237	0
214	20231214	153100	114770022	1237	1237	1237	1237	0
215	20231214	153000	114770022	1237	1237	1237	1237	148
216	20231214	152900	114586946	1237	1237	1237	1237	0
217	20231214	152800	114586946	1237	1237	1237	1237	0
218	20231214	152700	114586946	1237	1237	1237	1237	0
219	20231214	152600	114586946	1237	1237	1237	1237	0
220	20231214	152500	114586946	1237	1237	1237	1237	0
221	20231214	152400	114586946	1237	1237	1237	1237	0
222	20231214	152300	114586946	1237	1237	1237	1237	0
223	20231214	152200	114586946	1237	1237	1237	1237	0
224	20231214	152100	114586946	1237	1237	1237	1237	0
225	20231214	152000	114586946	1237	1237	1237	1237	0
226	20231214	151900	114586946	1237	1237	1237	1237	0
227	20231214	151800	114586946	1237	1237	1237	1237	481
228	20231214	151700	113991949	1238	1238	1238	1238	0
229	20231214	151600	113991949	1238	1238	1238	1238	71
230	20231214	151500	113904051	1233	1233	1233	1233	0
231	20231214	151400	113904051	1233	1233	1233	1233	1
232	20231214	151300	113902818	1239	1239	1239	1239	3
233	20231214	151200	113899101	1239	1239	1239	1239	50
234	20231214	151100	113837151	1236	1236	1236	1236	0
235	20231214	151000	113837151	1236	1236	1236	1236	0
236	20231214	150900	113837151	1236	1236	1236	1236	0
237	20231214	150800	113837151	1236	1236	1236	1236	0
238	20231214	150700	113837151	1236	1236	1236	1236	50
239	20231214	150600	113775351	1236	1236	1236	1236	50
240	20231214	150500	113713551	1234	1234	1234	1234	0
241	20231214	150400	113713551	1234	1234	1234	1234	0
242	20231214	150300	113713551	1234	1233	1234	1233	672
243	20231214	150200	112884304	1231	1231	1231	1231	1289
244	20231214	150100	111297545	1231	1234	1236	1231	7058
245	20231214	150000	102597228	1236	1235	1236	1233	3663
246	20231214	145900	98077218	1235	1236	1236	1235	2138
247	20231214	145800	95436750	1239	1239	1239	1239	67
248	20231214	145700	95353737	1236	1236	1236	1236	0
249	20231214	145600	95353737	1236	1236	1236	1236	0
250	20231214	145500	95353737	1236	1236	1236	1236	0
251	20231214	145400	95353737	1236	1236	1236	1236	0
252	20231214	145300	95353737	1236	1236	1236	1236	0
253	20231214	145200	95353737	1236	1236	1236	1236	0
254	20231214	145100	95353737	1236	1236	1236	1236	1
255	20231214	145000	95352501	1238	1238	1238	1238	0
256	20231214	144900	95352501	1238	1238	1238	1238	0
257	20231214	144800	95352501	1238	1238	1238	1238	0
258	20231214	144700	95352501	1238	1238	1238	1238	0
259	20231214	144600	95352501	1238	1238	1238	1238	232
260	20231214	144500	95065285	1238	1238	1238	1238	4831
261	20231214	144400	89084507	1239	1239	1239	1239	0
262	20231214	144300	89084507	1239	1239	1239	1239	0
263	20231214	144200	89084507	1239	1239	1239	1239	0
264	20231214	144100	89084507	1239	1239	1239	1239	0
265	20231214	144000	89084507	1239	1239	1239	1239	0
266	20231214	143900	89084507	1239	1236	1239	1236	71
267	20231214	143800	88996607	1236	1236	1236	1236	25
268	20231214	143700	88965707	1238	1237	1238	1237	110
269	20231214	143600	88829607	1239	1238	1239	1238	403
270	20231214	143500	88330300	1239	1239	1239	1239	0
271	20231214	143400	88330300	1239	1239	1239	1239	0
272	20231214	143300	88330300	1239	1239	1239	1239	0
273	20231214	143200	88330300	1239	1239	1239	1239	0
274	20231214	143100	88330300	1239	1239	1239	1239	3
275	20231214	143000	88326583	1239	1239	1239	1236	2499
276	20231214	142900	85236530	1237	1239	1239	1237	231
277	20231214	142800	84950667	1238	1238	1238	1238	140
278	20231214	142700	84777347	1239	1239	1239	1239	0
279	20231214	142600	84777347	1239	1239	1239	1239	0
280	20231214	142500	84777347	1239	1239	1239	1239	0
281	20231214	142400	84777347	1239	1239	1239	1239	0
282	20231214	142300	84777347	1239	1239	1239	1239	0
283	20231214	142200	84777347	1239	1237	1239	1237	8702
284	20231214	142100	74005119	1237	1237	1237	1237	0
285	20231214	142000	74005119	1237	1237	1237	1237	0
286	20231214	141900	74005119	1237	1237	1237	1237	1
287	20231214	141800	74003882	1237	1237	1237	1237	0
288	20231214	141700	74003882	1237	1237	1237	1237	0
289	20231214	141600	74003882	1237	1237	1237	1237	50
290	20231214	141500	73942032	1237	1237	1237	1237	0
291	20231214	141400	73942032	1237	1237	1237	1237	0
292	20231214	141300	73942032	1237	1237	1237	1237	0
293	20231214	141200	73942032	1237	1237	1237	1237	0
294	20231214	141100	73942032	1237	1237	1237	1237	0
295	20231214	141000	73942032	1237	1236	1237	1236	59
296	20231214	140900	73869063	1237	1237	1237	1237	0
297	20231214	140800	73869063	1237	1237	1237	1237	0
298	20231214	140700	73869063	1237	1237	1237	1237	0
299	20231214	140600	73869063	1237	1237	1237	1237	0
300	20231214	140500	73869063	1237	1237	1237	1237	5
301	20231214	140400	73862878	1237	1237	1237	1237	0
302	20231214	140300	73862878	1237	1237	1237	1237	0
303	20231214	140200	73862878	1237	1236	1237	1236	1022
304	20231214	140100	72599664	1237	1237	1237	1237	0
305	20231214	140000	72599664	1237	1237	1237	1237	0
306	20231214	135900	72599664	1237	1237	1237	1237	0
307	20231214	135800	72599664	1237	1237	1237	1237	67
308	20231214	135700	72516785	1236	1236	1236	1236	0
309	20231214	135600	72516785	1236	1236	1236	1236	0
310	20231214	135500	72516785	1236	1236	1236	1236	0
311	20231214	135400	72516785	1236	1236	1236	1236	0
312	20231214	135300	72516785	1236	1236	1236	1236	0
313	20231214	135200	72516785	1236	1236	1236	1236	0
314	20231214	135100	72516785	1236	1236	1236	1236	0
315	20231214	135000	72516785	1236	1236	1236	1236	1149
316	20231214	134900	71096621	1237	1237	1237	1237	11
317	20231214	134800	71083014	1238	1238	1238	1238	0
318	20231214	134700	71083014	1238	1238	1238	1238	0
319	20231214	134600	71083014	1238	1238	1238	1237	392
320	20231214	134500	70597818	1238	1238	1238	1238	2088
321	20231214	134400	68012874	1237	1237	1237	1237	684
322	20231214	134300	67166766	1236	1236	1236	1236	0
323	20231214	134200	67166766	1236	1236	1236	1236	1
324	20231214	134100	67165530	1237	1238	1238	1237	180
325	20231214	134000	66942820	1239	1239	1239	1239	50
326	20231214	133900	66880870	1237	1237	1237	1237	0
327	20231214	133800	66880870	1237	1237	1237	1237	100
328	20231214	133700	66757170	1239	1239	1239	1239	0
329	20231214	133600	66757170	1239	1239	1239	1239	0
330	20231214	133500	66757170	1239	1239	1239	1239	0
331	20231214	133400	66757170	1239	1239	1239	1239	0
332	20231214	133300	66757170	1239	1239	1239	1239	0
333	20231214	133200	66757170	1239	1239	1239	1239	0
334	20231214	133100	66757170	1239	1239	1239	1239	0
335	20231214	133000	66757170	1239	1239	1239	1239	0
336	20231214	132900	66757170	1239	1239	1239	1239	6
337	20231214	132800	66749736	1240	1240	1240	1240	2
338	20231214	132700	66747256	1240	1240	1240	1240	0
339	20231214	132600	66747256	1240	1240	1240	1240	0
340	20231214	132500	66747256	1240	1240	1240	1240	0
341	20231214	132400	66747256	1240	1240	1240	1240	0
342	20231214	132300	66747256	1240	1240	1240	1240	0
343	20231214	132200	66747256	1240	1240	1240	1240	0
344	20231214	132100	66747256	1240	1239	1240	1239	2
345	20231214	132000	66744777	1240	1240	1240	1240	0
346	20231214	131900	66744777	1240	1240	1240	1240	0
347	20231214	131800	66744777	1240	1240	1240	1240	0
348	20231214	131700	66744777	1240	1240	1240	1240	1
349	20231214	131600	66743537	1240	1240	1240	1240	0
350	20231214	131500	66743537	1240	1240	1240	1240	0
351	20231214	131400	66743537	1240	1240	1240	1240	0
352	20231214	131300	66743537	1240	1240	1240	1240	0
353	20231214	131200	66743537	1240	1240	1240	1240	2
354	20231214	131100	66741057	1240	1240	1240	1240	10
355	20231214	131000	66728657	1239	1239	1239	1239	0
356	20231214	130900	66728657	1239	1239	1239	1239	0
357	20231214	130800	66728657	1239	1239	1239	1239	0
358	20231214	130700	66728657	1239	1239	1239	1239	0
359	20231214	130600	66728657	1239	1239	1239	1239	0
360	20231214	130500	66728657	1239	1239	1239	1239	0
361	20231214	130400	66728657	1239	1239	1239	1239	0
362	20231214	130300	66728657	1239	1239	1239	1239	0
363	20231214	130200	66728657	1239	1240	1240	1239	1000
364	20231214	130100	65489557	1241	1241	1241	1241	0
365	20231214	130000	65489557	1241	1241	1241	1241	0
366	20231214	125900	65489557	1241	1241	1241	1241	0
367	20231214	125800	65489557	1241	1241	1241	1241	0
368	20231214	125700	65489557	1241	1241	1241	1241	0
369	20231214	125600	65489557	1241	1241	1241	1241	161
370	20231214	125500	65289756	1241	1241	1241	1241	0
371	20231214	125400	65289756	1241	1241	1241	1241	0
372	20231214	125300	65289756	1241	1241	1241	1241	0
373	20231214	125200	65289756	1241	1241	1241	1241	0
374	20231214	125100	65289756	1241	1241	1241	1241	0
375	20231214	125000	65289756	1241	1241	1241	1241	0
376	20231214	124900	65289756	1241	1241	1241	1241	0
377	20231214	124800	65289756	1241	1241	1241	1241	0
378	20231214	124700	65289756	1241	1241	1241	1241	540
379	20231214	124600	64619616	1241	1240	1241	1240	1447
380	20231214	124500	62825333	1240	1240	1240	1240	0
381	20231214	124400	62825333	1240	1240	1240	1240	0
382	20231214	124300	62825333	1240	1240	1240	1240	0
383	20231214	124200	62825333	1240	1240	1240	1240	0
384	20231214	124100	62825333	1240	1240	1240	1240	0
385	20231214	124000	62825333	1240	1240	1240	1240	0
386	20231214	123900	62825333	1240	1240	1240	1240	0
387	20231214	123800	62825333	1240	1240	1240	1240	225
388	20231214	123700	62546333	1240	1240	1240	1240	79
389	20231214	123600	62448373	1240	1239	1240	1239	129
390	20231214	123500	62288422	1240	1240	1240	1239	88
391	20231214	123400	62179311	1239	1239	1239	1239	9
392	20231214	123300	62168160	1240	1239	1240	1239	59
393	20231214	123200	62095009	1240	1240	1240	1240	55
394	20231214	123100	62026809	1237	1238	1238	1237	309
395	20231214	123000	61644572	1240	1240	1240	1240	0
396	20231214	122900	61644572	1240	1240	1240	1240	0
397	20231214	122800	61644572	1240	1240	1240	1240	0
398	20231214	122700	61644572	1240	1240	1240	1240	0
399	20231214	122600	61644572	1240	1240	1240	1240	0
400	20231214	122500	61644572	1240	1240	1240	1240	0
401	20231214	122400	61644572	1240	1240	1240	1240	0
402	20231214	122300	61644572	1240	1240	1240	1240	0
403	20231214	122200	61644572	1240	1240	1240	1240	0
404	20231214	122100	61644572	1240	1240	1240	1240	60
405	20231214	122000	61570172	1240	1240	1240	1240	0
406	20231214	121900	61570172	1240	1240	1240	1240	0
407	20231214	121800	61570172	1240	1240	1240	1240	0
408	20231214	121700	61570172	1240	1240	1240	1240	0
409	20231214	121600	61570172	1240	1240	1240	1240	0
410	20231214	121500	61570172	1240	1240	1240	1240	1000
411	20231214	121400	60330172	1239	1239	1239	1239	8
412	20231214	121300	60320260	1239	1239	1239	1239	0
413	20231214	121200	60320260	1239	1239	1239	1239	0
414	20231214	121100	60320260	1239	1239	1239	1239	0
415	20231214	121000	60320260	1239	1239	1239	1239	0
416	20231214	120900	60320260	1239	1239	1239	1239	0
417	20231214	120800	60320260	1239	1239	1239	1239	0
418	20231214	120700	60320260	1239	1236	1239	1236	5701
419	20231214	120600	53269255	1235	1235	1235	1235	117
420	20231214	120500	53124760	1232	1232	1232	1232	0
421	20231214	120400	53124760	1232	1232	1232	1232	0
422	20231214	120300	53124760	1232	1232	1232	1232	0
423	20231214	120200	53124760	1232	1232	1232	1232	0
424	20231214	120100	53124760	1232	1232	1232	1232	0
425	20231214	120000	53124760	1232	1232	1232	1232	0
426	20231214	115900	53124760	1232	1232	1232	1232	0
427	20231214	115800	53124760	1232	1232	1232	1232	0
428	20231214	115700	53124760	1232	1232	1232	1232	0
429	20231214	115600	53124760	1232	1232	1232	1232	0
430	20231214	115500	53124760	1232	1232	1232	1232	0
431	20231214	115400	53124760	1232	1232	1232	1232	0
432	20231214	115300	53124760	1232	1233	1233	1232	2000
433	20231214	115200	50659505	1233	1233	1233	1233	0
434	20231214	115100	50659505	1233	1233	1233	1233	1090
435	20231214	115000	49315535	1233	1233	1233	1233	0
436	20231214	114900	49315535	1233	1235	1235	1233	3505
437	20231214	114800	44991805	1234	1234	1234	1234	0
438	20231214	114700	44991805	1234	1234	1234	1234	0
439	20231214	114600	44991805	1234	1234	1234	1234	0
440	20231214	114500	44991805	1234	1234	1234	1234	0
441	20231214	114400	44991805	1234	1234	1234	1234	0
442	20231214	114300	44991805	1234	1234	1234	1234	0
443	20231214	114200	44991805	1234	1235	1235	1234	1073
444	20231214	114100	43667472	1236	1236	1236	1236	175
445	20231214	114000	43451172	1236	1240	1240	1236	23
446	20231214	113900	43422696	1240	1240	1240	1240	84
447	20231214	113800	43318536	1240	1240	1240	1240	0
448	20231214	113700	43318536	1240	1240	1240	1240	1
449	20231214	113600	43317296	1237	1237	1237	1237	0
450	20231214	113500	43317296	1237	1237	1237	1237	0
451	20231214	113400	43317296	1237	1237	1237	1237	200
452	20231214	113300	43069896	1237	1237	1237	1237	0
453	20231214	113200	43069896	1237	1237	1237	1237	100
454	20231214	113100	42946196	1235	1235	1235	1235	0
455	20231214	113000	42946196	1235	1235	1235	1235	0
456	20231214	112900	42946196	1235	1235	1235	1235	1000
457	20231214	112800	41711196	1235	1235	1235	1235	1
458	20231214	112700	41709961	1235	1235	1235	1235	1
459	20231214	112600	41708726	1235	1235	1235	1235	50
460	20231214	112500	41646976	1240	1240	1240	1240	3
461	20231214	112400	41643256	1235	1235	1235	1235	0
462	20231214	112300	41643256	1235	1235	1235	1235	0
463	20231214	112200	41643256	1235	1235	1235	1235	0
464	20231214	112100	41643256	1235	1235	1235	1235	0
465	20231214	112000	41643256	1235	1237	1237	1235	1000
466	20231214	111900	40408021	1240	1240	1240	1240	1
467	20231214	111800	40406781	1236	1237	1237	1236	50
468	20231214	111700	40344980	1241	1241	1241	1241	0
469	20231214	111600	40344980	1241	1241	1241	1241	0
470	20231214	111500	40344980	1241	1241	1241	1241	0
471	20231214	111400	40344980	1241	1241	1241	1241	0
472	20231214	111300	40344980	1241	1241	1241	1241	0
473	20231214	111200	40344980	1241	1241	1241	1241	0
474	20231214	111100	40344980	1241	1241	1241	1241	1
475	20231214	111000	40343739	1234	1236	1236	1234	50
476	20231214	110900	40282031	1241	1241	1241	1241	0
477	20231214	110800	40282031	1241	1240	1241	1240	42
478	20231214	110700	40229929	1240	1239	1240	1239	447
479	20231214	110600	39675672	1239	1239	1239	1239	0
480	20231214	110500	39675672	1239	1239	1239	1239	1
481	20231214	110400	39674433	1234	1234	1234	1234	0
482	20231214	110300	39674433	1234	1234	1234	1234	0
483	20231214	110200	39674433	1234	1235	1235	1234	50
484	20231214	110100	39612732	1234	1234	1234	1234	0
485	20231214	110000	39612732	1234	1234	1234	1234	0
486	20231214	105900	39612732	1234	1235	1235	1234	95
487	20231214	105800	39495482	1235	1235	1235	1235	205
488	20231214	105700	39242307	1235	1236	1236	1235	150
489	20231214	105600	39057051	1240	1240	1240	1240	0
490	20231214	105500	39057051	1240	1236	1240	1236	310
491	20231214	105400	38673759	1236	1238	1238	1236	123
492	20231214	105300	38521585	1238	1238	1238	1238	127
493	20231214	105200	38364359	1238	1238	1238	1238	200
494	20231214	105100	38116759	1239	1239	1239	1239	0
495	20231214	105000	38116759	1239	1239	1239	1239	0
496	20231214	104900	38116759	1239	1239	1239	1239	0
497	20231214	104800	38116759	1239	1239	1239	1239	118
498	20231214	104700	37970557	1239	1235	1239	1235	22
499	20231214	104600	37943303	1235	1235	1235	1235	50
500	20231214	104500	37881553	1235	1235	1235	1235	1300
501	20231214	104400	36276053	1235	1236	1236	1235	500
502	20231214	104300	35658383	1235	1235	1235	1235	0
503	20231214	104200	35658383	1235	1235	1235	1235	0
504	20231214	104100	35658383	1235	1235	1235	1235	9
505	20231214	104000	35647268	1235	1235	1235	1235	1000
506	20231214	103900	34412268	1234	1234	1234	1234	0
507	20231214	103800	34412268	1234	1234	1234	1234	50
508	20231214	103700	34350568	1235	1235	1235	1235	1055
509	20231214	103600	33047643	1235	1235	1235	1235	0
510	20231214	103500	33047643	1235	1235	1235	1235	0
511	20231214	103400	33047643	1235	1235	1235	1235	0
512	20231214	103300	33047643	1235	1235	1235	1235	0
513	20231214	103200	33047643	1235	1235	1235	1235	0
514	20231214	103100	33047643	1235	1235	1235	1235	0
515	20231214	103000	33047643	1235	1235	1235	1235	50
516	20231214	102900	32985893	1235	1235	1235	1235	0
517	20231214	102800	32985893	1235	1235	1235	1235	0
518	20231214	102700	32985893	1235	1235	1235	1235	0
519	20231214	102600	32985893	1235	1235	1235	1235	0
520	20231214	102500	32985893	1235	1235	1235	1234	171
521	20231214	102400	32774738	1234	1234	1234	1234	0
522	20231214	102300	32774738	1234	1235	1235	1234	511
523	20231214	102200	32144163	1234	1236	1236	1234	202
524	20231214	102100	31894856	1236	1236	1236	1236	1000
525	20231214	102000	30658856	1236	1237	1237	1236	298
526	20231214	101900	30290523	1236	1236	1236	1236	0
527	20231214	101800	30290523	1236	1236	1236	1236	0
528	20231214	101700	30290523	1236	1236	1236	1236	0
529	20231214	101600	30290523	1236	1237	1237	1236	1316
530	20231214	101500	28663800	1237	1237	1237	1237	8
531	20231214	101400	28653904	1237	1240	1240	1237	235
532	20231214	101300	28363194	1241	1241	1241	1241	20
533	20231214	101200	28338374	1241	1241	1241	1241	0
534	20231214	101100	28338374	1241	1241	1241	1241	30
535	20231214	101000	28301144	1240	1237	1240	1237	1430
536	20231214	100900	26531634	1237	1238	1238	1237	303
537	20231214	100800	26156723	1238	1240	1240	1238	201
538	20231214	100700	25907485	1240	1240	1240	1240	260
539	20231214	100600	25585085	1236	1240	1240	1236	53
540	20231214	100500	25519565	1236	1240	1240	1236	1001
541	20231214	100400	24282007	1243	1243	1243	1243	0
542	20231214	100300	24282007	1243	1243	1243	1243	3
543	20231214	100200	24278278	1240	1240	1240	1240	785
544	20231214	100100	23304878	1240	1241	1241	1240	1050
545	20231214	100000	22002774	1240	1241	1241	1240	161
546	20231214	095900	21803053	1241	1241	1241	1241	0
547	20231214	095800	21803053	1241	1242	1242	1241	1088
548	20231214	095700	20452822	1242	1242	1242	1242	300
549	20231214	095600	20080222	1242	1242	1242	1242	0
550	20231214	095500	20080222	1242	1242	1242	1242	0
551	20231214	095400	20080222	1242	1242	1242	1242	9
552	20231214	095300	20069044	1242	1243	1243	1242	35
553	20231214	095200	20025569	1242	1242	1242	1242	11
554	20231214	095100	20011907	1242	1243	1243	1242	736
555	20231214	095000	19097559	1243	1243	1243	1243	50
556	20231214	094900	19035409	1243	1243	1243	1243	10
557	20231214	094800	19022979	1244	1244	1244	1244	11
558	20231214	094700	19009295	1244	1244	1244	1244	0
559	20231214	094600	19009295	1244	1244	1244	1244	100
560	20231214	094500	18884895	1244	1244	1244	1244	1132
561	20231214	094400	17476687	1244	1244	1244	1244	0
562	20231214	094300	17476687	1244	1244	1244	1244	0
563	20231214	094200	17476687	1244	1245	1245	1244	50
564	20231214	094100	17414477	1248	1248	1248	1248	0
565	20231214	094000	17414477	1248	1248	1248	1248	10
566	20231214	093900	17401997	1248	1248	1248	1248	0
567	20231214	093800	17401997	1248	1248	1248	1248	0
568	20231214	093700	17401997	1248	1248	1248	1248	3
569	20231214	093600	17398253	1244	1244	1244	1244	0
570	20231214	093500	17398253	1244	1244	1244	1244	500
571	20231214	093400	16776253	1244	1244	1244	1244	50
572	20231214	093300	16714053	1251	1251	1251	1251	0
573	20231214	093200	16714053	1251	1251	1251	1251	0
574	20231214	093100	16714053	1251	1251	1251	1251	0
575	20231214	093000	16714053	1251	1251	1251	1251	0
576	20231214	092900	16714053	1251	1251	1251	1251	1
577	20231214	092800	16712802	1243	1244	1244	1243	500
578	20231214	092700	16091248	1244	1244	1244	1244	0
579	20231214	092600	16091248	1244	1244	1244	1244	50
580	20231214	092500	16029048	1252	1252	1252	1252	1
581	20231214	092400	16027796	1253	1253	1253	1253	0
582	20231214	092300	16027796	1253	1250	1253	1250	10
583	20231214	092200	16015284	1250	1250	1250	1250	6
584	20231214	092100	16007784	1250	1250	1250	1250	401
585	20231214	092000	15506534	1243	1244	1244	1243	1000
586	20231214	091900	14263444	1244	1244	1244	1244	0
587	20231214	091800	14263444	1244	1244	1244	1244	50
588	20231214	091700	14201244	1249	1250	1250	1249	240
589	20231214	091600	13901474	1252	1252	1252	1252	0
590	20231214	091500	13901474	1252	1250	1252	1250	430
591	20231214	091400	13363116	1252	1252	1252	1252	0
592	20231214	091300	13363116	1252	1252	1252	1252	1
593	20231214	091200	13361864	1249	1244	1249	1244	846
594	20231214	091100	12308735	1249	1249	1249	1249	1
595	20231214	091000	12307486	1243	1245	1245	1243	1900
596	20231214	090900	9944539	1250	1250	1250	1250	20
597	20231214	090800	9919539	1250	1250	1250	1250	0
598	20231214	090700	9919539	1250	1250	1250	1250	0
599	20231214	090600	9919539	1250	1250	1250	1250	0
600	20231214	090500	9919539	1250	1251	1251	1250	1655
601	20231214	090400	7850709	1250	1250	1250	1250	109
602	20231214	090300	7714459	1253	1253	1253	1253	0
603	20231214	090200	7714459	1253	1253	1253	1253	0
604	20231214	090100	7714459	1253	1250	1253	1250	1344
605	20231214	090000	6034453	1244	1244	1250	1244	4683