KissMeData/065690/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194000	41060536	1625	1625	1625	1625	350
3	20231220	193900	41060536	1625	1625	1625	1625	0
4	20231220	193800	41060536	1625	1625	1625	1625	0
5	20231220	193700	41060536	1625	1625	1625	1625	0
6	20231220	193600	41060536	1625	1625	1625	1625	0
7	20231220	193500	41060536	1625	1625	1625	1625	0
8	20231220	193400	41060536	1625	1625	1625	1625	0
9	20231220	193300	41060536	1625	1625	1625	1625	0
10	20231220	193200	41060536	1625	1625	1625	1625	0
11	20231220	193100	41060536	1625	1625	1625	1625	0
12	20231220	193000	41060536	1625	1625	1625	1625	0
13	20231220	192900	41060536	1625	1625	1625	1625	0
14	20231220	192800	41060536	1625	1625	1625	1625	0
15	20231220	192700	41060536	1625	1625	1625	1625	0
16	20231220	192600	41060536	1625	1625	1625	1625	0
17	20231220	192500	41060536	1625	1625	1625	1625	0
18	20231220	192400	41060536	1625	1625	1625	1625	0
19	20231220	192300	41060536	1625	1625	1625	1625	0
20	20231220	192200	41060536	1625	1625	1625	1625	0
21	20231220	192100	41060536	1625	1625	1625	1625	0
22	20231220	192000	41060536	1625	1625	1625	1625	0
23	20231220	191900	41060536	1625	1625	1625	1625	0
24	20231220	191800	41060536	1625	1625	1625	1625	0
25	20231220	191700	41060536	1625	1625	1625	1625	0
26	20231220	191600	41060536	1625	1625	1625	1625	0
27	20231220	191500	41060536	1625	1625	1625	1625	0
28	20231220	191400	41060536	1625	1625	1625	1625	0
29	20231220	191300	41060536	1625	1625	1625	1625	0
30	20231220	191200	41060536	1625	1625	1625	1625	0
31	20231220	191100	41060536	1625	1625	1625	1625	0
32	20231220	191000	41060536	1625	1625	1625	1625	350
33	20231220	190900	41060536	1625	1625	1625	1625	0
34	20231220	190800	41060536	1625	1625	1625	1625	0
35	20231220	190700	41060536	1625	1625	1625	1625	0
36	20231220	190600	41060536	1625	1625	1625	1625	0
37	20231220	190500	41060536	1625	1625	1625	1625	0
38	20231220	190400	41060536	1625	1625	1625	1625	0
39	20231220	190300	41060536	1625	1625	1625	1625	0
40	20231220	190200	41060536	1625	1625	1625	1625	0
41	20231220	190100	41060536	1625	1625	1625	1625	0
42	20231220	190000	41060536	1625	1625	1625	1625	0
43	20231220	185900	41060536	1625	1625	1625	1625	0
44	20231220	185800	41060536	1625	1625	1625	1625	0
45	20231220	185700	41060536	1625	1625	1625	1625	0
46	20231220	185600	41060536	1625	1625	1625	1625	0
47	20231220	185500	41060536	1625	1625	1625	1625	0
48	20231220	185400	41060536	1625	1625	1625	1625	0
49	20231220	185300	41060536	1625	1625	1625	1625	0
50	20231220	185200	41060536	1625	1625	1625	1625	0
51	20231220	185100	41060536	1625	1625	1625	1625	0
52	20231220	185000	41060536	1625	1625	1625	1625	0
53	20231220	184900	41060536	1625	1625	1625	1625	0
54	20231220	184800	41060536	1625	1625	1625	1625	0
55	20231220	184700	41060536	1625	1625	1625	1625	0
56	20231220	184600	41060536	1625	1625	1625	1625	0
57	20231220	184500	41060536	1625	1625	1625	1625	0
58	20231220	184400	41060536	1625	1625	1625	1625	0
59	20231220	184300	41060536	1625	1625	1625	1625	0
60	20231220	184200	41060536	1625	1625	1625	1625	0
61	20231220	184100	41060536	1625	1625	1625	1625	0
62	20231220	184000	41060536	1625	1625	1625	1625	350
63	20231220	183900	41060536	1625	1625	1625	1625	0
64	20231220	183800	41060536	1625	1625	1625	1625	0
65	20231220	183700	41060536	1625	1625	1625	1625	0
66	20231220	183600	41060536	1625	1625	1625	1625	0
67	20231220	183500	41060536	1625	1625	1625	1625	0
68	20231220	183400	41060536	1625	1625	1625	1625	0
69	20231220	183300	41060536	1625	1625	1625	1625	0
70	20231220	183200	41060536	1625	1625	1625	1625	0
71	20231220	183100	41060536	1625	1625	1625	1625	0
72	20231220	183000	41060536	1625	1625	1625	1625	0
73	20231220	182900	41060536	1625	1625	1625	1625	0
74	20231220	182800	41060536	1625	1625	1625	1625	0
75	20231220	182700	41060536	1625	1625	1625	1625	0
76	20231220	182600	41060536	1625	1625	1625	1625	0
77	20231220	182500	41060536	1625	1625	1625	1625	0
78	20231220	182400	41060536	1625	1625	1625	1625	0
79	20231220	182300	41060536	1625	1625	1625	1625	0
80	20231220	182200	41060536	1625	1625	1625	1625	0
81	20231220	182100	41060536	1625	1625	1625	1625	0
82	20231220	182000	41060536	1625	1625	1625	1625	0
83	20231220	181900	41060536	1625	1625	1625	1625	0
84	20231220	181800	41060536	1625	1625	1625	1625	0
85	20231220	181700	41060536	1625	1625	1625	1625	0
86	20231220	181600	41060536	1625	1625	1625	1625	0
87	20231220	181500	41060536	1625	1625	1625	1625	0
88	20231220	181400	41060536	1625	1625	1625	1625	0
89	20231220	181300	41060536	1625	1625	1625	1625	0
90	20231220	181200	41060536	1625	1625	1625	1625	0
91	20231220	181100	41060536	1625	1625	1625	1625	0
92	20231220	181000	41060536	1625	1625	1625	1625	350
93	20231220	180900	41060536	1625	1625	1625	1625	0
94	20231220	180800	41060536	1625	1625	1625	1625	0
95	20231220	180700	41060536	1625	1625	1625	1625	0
96	20231220	180600	41060536	1625	1625	1625	1625	0
97	20231220	180500	41060536	1625	1625	1625	1625	0
98	20231220	180400	41060536	1625	1625	1625	1625	0
99	20231220	180300	41060536	1625	1625	1625	1625	0
100	20231220	180200	41060536	1625	1625	1625	1625	0
101	20231220	180100	41060536	1625	1625	1625	1625	0
102	20231220	180000	41060536	1625	1625	1625	1625	0
103	20231220	175900	41060536	1625	1625	1625	1625	0
104	20231220	175800	41060536	1625	1625	1625	1625	0
105	20231220	175700	41060536	1625	1625	1625	1625	0
106	20231220	175600	41060536	1625	1625	1625	1625	0
107	20231220	175500	41060536	1625	1625	1625	1625	0
108	20231220	175400	41060536	1625	1625	1625	1625	0
109	20231220	175300	41060536	1625	1625	1625	1625	0
110	20231220	175200	41060536	1625	1625	1625	1625	0
111	20231220	175100	41060536	1625	1625	1625	1625	0
112	20231220	175000	41060536	1625	1625	1625	1625	0
113	20231220	174900	41060536	1625	1625	1625	1625	0
114	20231220	174800	41060536	1625	1625	1625	1625	0
115	20231220	174700	41060536	1625	1625	1625	1625	0
116	20231220	174600	41060536	1625	1625	1625	1625	0
117	20231220	174500	41060536	1625	1625	1625	1625	0
118	20231220	174400	41060536	1625	1625	1625	1625	0
119	20231220	174300	41060536	1625	1625	1625	1625	0
120	20231220	174200	41060536	1625	1625	1625	1625	0
121	20231220	174100	41060536	1625	1625	1625	1625	0
122	20231220	174000	41060536	1625	1625	1625	1625	350
123	20231220	173900	41060536	1625	1625	1625	1625	0
124	20231220	173800	41060536	1625	1625	1625	1625	0
125	20231220	173700	41060536	1625	1625	1625	1625	0
126	20231220	173600	41060536	1625	1625	1625	1625	0
127	20231220	173500	41060536	1625	1625	1625	1625	0
128	20231220	173400	41060536	1625	1625	1625	1625	0
129	20231220	173300	41060536	1625	1625	1625	1625	0
130	20231220	173200	41060536	1625	1625	1625	1625	0
131	20231220	173100	41060536	1625	1625	1625	1625	0
132	20231220	173000	41060536	1625	1625	1625	1625	0
133	20231220	172900	41060536	1625	1625	1625	1625	0
134	20231220	172800	41060536	1625	1625	1625	1625	0
135	20231220	172700	41060536	1625	1625	1625	1625	0
136	20231220	172600	41060536	1625	1625	1625	1625	0
137	20231220	172500	41060536	1625	1625	1625	1625	0
138	20231220	172400	41060536	1625	1625	1625	1625	0
139	20231220	172300	41060536	1625	1625	1625	1625	0
140	20231220	172200	41060536	1625	1625	1625	1625	0
141	20231220	172100	41060536	1625	1625	1625	1625	0
142	20231220	172000	41060536	1625	1625	1625	1625	0
143	20231220	171900	41060536	1625	1625	1625	1625	0
144	20231220	171800	41060536	1625	1625	1625	1625	0
145	20231220	171700	41060536	1625	1625	1625	1625	0
146	20231220	171600	41060536	1625	1625	1625	1625	0
147	20231220	171500	41060536	1625	1625	1625	1625	0
148	20231220	171400	41060536	1625	1625	1625	1625	0
149	20231220	171300	41060536	1625	1625	1625	1625	0
150	20231220	171200	41060536	1625	1625	1625	1625	0
151	20231220	171100	41060536	1625	1625	1625	1625	0
152	20231220	171000	41060536	1625	1625	1625	1625	350
153	20231220	170900	41060536	1625	1625	1625	1625	0
154	20231220	170800	41060536	1625	1625	1625	1625	0
155	20231220	170700	41060536	1625	1625	1625	1625	0
156	20231220	170600	41060536	1625	1625	1625	1625	0
157	20231220	170500	41060536	1625	1625	1625	1625	0
158	20231220	170400	41060536	1625	1625	1625	1625	0
159	20231220	170300	41060536	1625	1625	1625	1625	0
160	20231220	170200	41060536	1625	1625	1625	1625	0
161	20231220	170100	41060536	1625	1625	1625	1625	0
162	20231220	170000	41060536	1625	1625	1625	1625	0
163	20231220	165900	41060536	1625	1625	1625	1625	0
164	20231220	165800	41060536	1625	1625	1625	1625	0
165	20231220	165700	41060536	1625	1625	1625	1625	0
166	20231220	165600	41060536	1625	1625	1625	1625	0
167	20231220	165500	41060536	1625	1625	1625	1625	0
168	20231220	165400	41060536	1625	1625	1625	1625	0
169	20231220	165300	41060536	1625	1625	1625	1625	0
170	20231220	165200	41060536	1625	1625	1625	1625	0
171	20231220	165100	41060536	1625	1625	1625	1625	0
172	20231220	165000	41060536	1625	1625	1625	1625	0
173	20231220	164900	41060536	1625	1625	1625	1625	0
174	20231220	164800	41060536	1625	1625	1625	1625	0
175	20231220	164700	41060536	1625	1625	1625	1625	0
176	20231220	164600	41060536	1625	1625	1625	1625	0
177	20231220	164500	41060536	1625	1625	1625	1625	0
178	20231220	164400	41060536	1625	1625	1625	1625	0
179	20231220	164300	41060536	1625	1625	1625	1625	0
180	20231220	164200	41060536	1625	1625	1625	1625	0
181	20231220	164100	41060536	1625	1625	1625	1625	0
182	20231220	164000	41060536	1625	1625	1625	1625	350
183	20231220	163900	41060536	1625	1625	1625	1625	0
184	20231220	163800	41060536	1625	1625	1625	1625	0
185	20231220	163700	41060536	1625	1625	1625	1625	0
186	20231220	163600	41060536	1625	1625	1625	1625	0
187	20231220	163500	41060536	1625	1625	1625	1625	0
188	20231220	163400	41060536	1625	1625	1625	1625	0
189	20231220	163300	41060536	1625	1625	1625	1625	0
190	20231220	163200	41060536	1625	1625	1625	1625	0
191	20231220	163100	41060536	1625	1625	1625	1625	0
192	20231220	163000	41060536	1625	1625	1625	1625	0
193	20231220	162900	41060536	1625	1625	1625	1625	0
194	20231220	162800	41060536	1625	1625	1625	1625	0
195	20231220	162700	41060536	1625	1625	1625	1625	0
196	20231220	162600	41060536	1625	1625	1625	1625	0
197	20231220	162500	41060536	1625	1625	1625	1625	0
198	20231220	162400	41060536	1625	1625	1625	1625	0
199	20231220	162300	41060536	1625	1625	1625	1625	0
200	20231220	162200	41060536	1625	1625	1625	1625	0
201	20231220	162100	41060536	1625	1625	1625	1625	0
202	20231220	162000	41060536	1625	1625	1625	1625	0
203	20231220	161900	41060536	1625	1625	1625	1625	0
204	20231220	161800	41060536	1625	1625	1625	1625	0
205	20231220	161700	41060536	1625	1625	1625	1625	0
206	20231220	161600	41060536	1625	1625	1625	1625	0
207	20231220	161500	41060536	1625	1625	1625	1625	0
208	20231220	161400	41060536	1625	1625	1625	1625	0
209	20231220	161300	41060536	1625	1625	1625	1625	0
210	20231220	161200	41060536	1625	1625	1625	1625	0
211	20231220	161100	41060536	1625	1625	1625	1625	0
212	20231220	161000	41060536	1625	1625	1625	1625	350
213	20231220	160900	41060536	1625	1625	1625	1625	0
214	20231220	160800	41060536	1625	1625	1625	1625	0
215	20231220	160700	41060536	1625	1625	1625	1625	0
216	20231220	160600	41060536	1625	1625	1625	1625	0
217	20231220	160500	41060536	1625	1625	1625	1625	0
218	20231220	160400	41060536	1625	1625	1625	1625	0
219	20231220	160300	41060536	1625	1625	1625	1625	0
220	20231220	160200	41060536	1625	1625	1625	1625	0
221	20231220	160100	41060536	1625	1625	1625	1625	0
222	20231220	160000	41060536	1625	1625	1625	1625	0
223	20231220	155900	41060536	1625	1625	1625	1625	0
224	20231220	155800	41060536	1625	1625	1625	1625	0
225	20231220	155700	41060536	1625	1625	1625	1625	0
226	20231220	155600	41060536	1625	1625	1625	1625	0
227	20231220	155500	41060536	1625	1625	1625	1625	0
228	20231220	155400	41060536	1625	1625	1625	1625	0
229	20231220	155300	41060536	1625	1625	1625	1625	0
230	20231220	155200	41060536	1625	1625	1625	1625	0
231	20231220	155100	41060536	1625	1625	1625	1625	0
232	20231220	155000	41060536	1625	1625	1625	1625	0
233	20231220	154900	41060536	1625	1625	1625	1625	0
234	20231220	154800	41060536	1625	1625	1625	1625	0
235	20231220	154700	41060536	1625	1625	1625	1625	0
236	20231220	154600	41060536	1625	1625	1625	1625	0
237	20231220	154500	41060536	1625	1625	1625	1625	0
238	20231220	154400	41060536	1625	1625	1625	1625	0
239	20231220	154300	41060536	1625	1625	1625	1625	0
240	20231220	154200	41060536	1625	1625	1625	1625	0
241	20231220	154100	41060536	1625	1625	1625	1625	0
242	20231220	154000	41060536	1625	1625	1625	1625	350
243	20231220	153900	41060536	1625	1625	1625	1625	0
244	20231220	153800	41060536	1625	1625	1625	1625	0
245	20231220	153700	41060536	1625	1625	1625	1625	0
246	20231220	153600	41060536	1625	1625	1625	1625	0
247	20231220	153500	41060536	1625	1625	1625	1625	0
248	20231220	153400	41060536	1625	1625	1625	1625	0
249	20231220	153300	41060536	1625	1625	1625	1625	0
250	20231220	153200	41060536	1625	1625	1625	1625	0
251	20231220	153100	41060536	1625	1625	1625	1625	0
252	20231220	153000	41060536	1625	1625	1625	1625	350
253	20231220	152900	40491786	1625	1625	1625	1625	0
254	20231220	152800	40491786	1625	1625	1625	1625	0
255	20231220	152700	40491786	1625	1625	1625	1625	0
256	20231220	152600	40491786	1625	1625	1625	1625	0
257	20231220	152500	40491786	1625	1625	1625	1625	0
258	20231220	152400	40491786	1625	1625	1625	1625	0
259	20231220	152300	40491786	1625	1625	1625	1625	0
260	20231220	152200	40491786	1625	1625	1625	1625	0
261	20231220	152100	40491786	1625	1625	1625	1625	0
262	20231220	152000	40491786	1625	1625	1625	1625	0
263	20231220	151900	40491786	1625	1625	1625	1625	0
264	20231220	151800	40491786	1625	1625	1625	1625	1
265	20231220	151700	40490161	1625	1625	1625	1625	0
266	20231220	151600	40490161	1625	1625	1625	1625	0
267	20231220	151500	40490161	1625	1625	1625	1625	56
268	20231220	151400	40399161	1625	1625	1625	1625	0
269	20231220	151300	40399161	1625	1625	1625	1625	0
270	20231220	151200	40399161	1625	1625	1625	1625	0
271	20231220	151100	40399161	1625	1625	1625	1625	0
272	20231220	151000	40399161	1625	1625	1625	1625	0
273	20231220	150900	40399161	1625	1625	1625	1625	0
274	20231220	150800	40399161	1625	1625	1625	1625	0
275	20231220	150700	40399161	1625	1625	1625	1625	0
276	20231220	150600	40399161	1625	1625	1625	1625	0
277	20231220	150500	40399161	1625	1625	1625	1625	0
278	20231220	150400	40399161	1625	1625	1625	1625	0
279	20231220	150300	40399161	1625	1625	1625	1625	0
280	20231220	150200	40399161	1625	1625	1625	1625	0
281	20231220	150100	40399161	1625	1625	1625	1625	0
282	20231220	150000	40399161	1625	1625	1625	1625	0
283	20231220	145900	40399161	1625	1625	1625	1625	0
284	20231220	145800	40399161	1625	1625	1625	1625	798
285	20231220	145700	39102411	1625	1625	1625	1625	0
286	20231220	145600	39102411	1625	1625	1625	1625	0
287	20231220	145500	39102411	1625	1625	1625	1625	0
288	20231220	145400	39102411	1625	1625	1625	1625	0
289	20231220	145300	39102411	1625	1625	1625	1625	0
290	20231220	145200	39102411	1625	1625	1625	1625	0
291	20231220	145100	39102411	1625	1625	1625	1625	0
292	20231220	145000	39102411	1625	1625	1625	1625	0
293	20231220	144900	39102411	1625	1625	1625	1625	0
294	20231220	144800	39102411	1625	1625	1625	1625	0
295	20231220	144700	39102411	1625	1625	1625	1625	10
296	20231220	144600	39086161	1626	1626	1626	1626	0
297	20231220	144500	39086161	1626	1626	1626	1626	0
298	20231220	144400	39086161	1626	1626	1626	1626	0
299	20231220	144300	39086161	1626	1626	1626	1626	0
300	20231220	144200	39086161	1626	1626	1626	1626	0
301	20231220	144100	39086161	1626	1626	1626	1626	0
302	20231220	144000	39086161	1626	1626	1626	1626	0
303	20231220	143900	39086161	1626	1626	1626	1626	0
304	20231220	143800	39086161	1626	1626	1626	1626	0
305	20231220	143700	39086161	1626	1626	1626	1626	0
306	20231220	143600	39086161	1626	1626	1626	1626	0
307	20231220	143500	39086161	1626	1626	1626	1626	0
308	20231220	143400	39086161	1626	1626	1626	1626	0
309	20231220	143300	39086161	1626	1626	1626	1626	0
310	20231220	143200	39086161	1626	1626	1626	1626	0
311	20231220	143100	39086161	1626	1626	1626	1626	0
312	20231220	143000	39086161	1626	1626	1626	1626	0
313	20231220	142900	39086161	1626	1626	1626	1626	0
314	20231220	142800	39086161	1626	1626	1626	1626	0
315	20231220	142700	39086161	1626	1626	1626	1626	0
316	20231220	142600	39086161	1626	1626	1626	1626	0
317	20231220	142500	39086161	1626	1626	1626	1626	0
318	20231220	142400	39086161	1626	1626	1626	1626	0
319	20231220	142300	39086161	1626	1626	1626	1626	0
320	20231220	142200	39086161	1626	1626	1626	1626	0
321	20231220	142100	39086161	1626	1626	1626	1626	0
322	20231220	142000	39086161	1626	1626	1626	1626	0
323	20231220	141900	39086161	1626	1626	1626	1626	0
324	20231220	141800	39086161	1626	1626	1626	1626	0
325	20231220	141700	39086161	1626	1626	1626	1626	0
326	20231220	141600	39086161	1626	1626	1626	1626	0
327	20231220	141500	39086161	1626	1626	1626	1626	0
328	20231220	141400	39086161	1626	1626	1626	1626	0
329	20231220	141300	39086161	1626	1626	1626	1626	0
330	20231220	141200	39086161	1626	1626	1626	1626	0
331	20231220	141100	39086161	1626	1626	1626	1626	0
332	20231220	141000	39086161	1626	1626	1626	1626	0
333	20231220	140900	39086161	1626	1626	1626	1626	0
334	20231220	140800	39086161	1626	1626	1626	1626	0
335	20231220	140700	39086161	1626	1626	1626	1626	0
336	20231220	140600	39086161	1626	1626	1626	1626	0
337	20231220	140500	39086161	1626	1626	1626	1626	0
338	20231220	140400	39086161	1626	1626	1626	1626	0
339	20231220	140300	39086161	1626	1625	1626	1625	17
340	20231220	140200	39058533	1616	1619	1619	1616	148
341	20231220	140100	38819196	1620	1620	1620	1620	0
342	20231220	140000	38819196	1620	1620	1620	1620	0
343	20231220	135900	38819196	1620	1620	1620	1620	1
344	20231220	135800	38817576	1626	1626	1626	1626	0
345	20231220	135700	38817576	1626	1626	1626	1626	0
346	20231220	135600	38817576	1626	1626	1626	1626	0
347	20231220	135500	38817576	1626	1626	1626	1626	0
348	20231220	135400	38817576	1626	1626	1626	1626	0
349	20231220	135300	38817576	1626	1626	1626	1626	0
350	20231220	135200	38817576	1626	1626	1626	1626	5
351	20231220	135100	38809446	1627	1627	1627	1627	0
352	20231220	135000	38809446	1627	1627	1627	1627	0
353	20231220	134900	38809446	1627	1627	1627	1627	0
354	20231220	134800	38809446	1627	1627	1627	1627	0
355	20231220	134700	38809446	1627	1627	1627	1627	0
356	20231220	134600	38809446	1627	1627	1627	1627	0
357	20231220	134500	38809446	1627	1627	1627	1627	0
358	20231220	134400	38809446	1627	1627	1627	1627	0
359	20231220	134300	38809446	1627	1627	1627	1627	0
360	20231220	134200	38809446	1627	1627	1627	1627	0
361	20231220	134100	38809446	1627	1627	1627	1627	0
362	20231220	134000	38809446	1627	1627	1627	1627	0
363	20231220	133900	38809446	1627	1627	1627	1627	0
364	20231220	133800	38809446	1627	1627	1627	1627	0
365	20231220	133700	38809446	1627	1627	1627	1627	0
366	20231220	133600	38809446	1627	1627	1627	1627	0
367	20231220	133500	38809446	1627	1627	1627	1627	0
368	20231220	133400	38809446	1627	1627	1627	1627	0
369	20231220	133300	38809446	1627	1627	1627	1627	0
370	20231220	133200	38809446	1627	1627	1627	1627	0
371	20231220	133100	38809446	1627	1627	1627	1627	0
372	20231220	133000	38809446	1627	1627	1627	1627	0
373	20231220	132900	38809446	1627	1627	1627	1627	0
374	20231220	132800	38809446	1627	1627	1627	1627	0
375	20231220	132700	38809446	1627	1627	1627	1627	0
376	20231220	132600	38809446	1627	1626	1627	1626	120
377	20231220	132500	38614302	1627	1627	1627	1627	0
378	20231220	132400	38614302	1627	1627	1627	1627	0
379	20231220	132300	38614302	1627	1627	1627	1627	0
380	20231220	132200	38614302	1627	1627	1627	1627	0
381	20231220	132100	38614302	1627	1627	1627	1627	0
382	20231220	132000	38614302	1627	1627	1627	1627	0
383	20231220	131900	38614302	1627	1627	1627	1627	0
384	20231220	131800	38614302	1627	1627	1627	1627	0
385	20231220	131700	38614302	1627	1627	1627	1627	0
386	20231220	131600	38614302	1627	1627	1627	1627	0
387	20231220	131500	38614302	1627	1627	1627	1627	0
388	20231220	131400	38614302	1627	1627	1627	1627	0
389	20231220	131300	38614302	1627	1627	1627	1627	0
390	20231220	131200	38614302	1627	1627	1627	1627	0
391	20231220	131100	38614302	1627	1627	1627	1627	300
392	20231220	131000	38126202	1627	1627	1627	1627	0
393	20231220	130900	38126202	1627	1627	1627	1627	0
394	20231220	130800	38126202	1627	1627	1627	1627	0
395	20231220	130700	38126202	1627	1627	1627	1627	0
396	20231220	130600	38126202	1627	1627	1627	1627	0
397	20231220	130500	38126202	1627	1627	1627	1627	0
398	20231220	130400	38126202	1627	1627	1627	1627	0
399	20231220	130300	38126202	1627	1627	1627	1627	0
400	20231220	130200	38126202	1627	1627	1627	1627	0
401	20231220	130100	38126202	1627	1627	1627	1627	0
402	20231220	130000	38126202	1627	1627	1627	1627	0
403	20231220	125900	38126202	1627	1627	1627	1627	0
404	20231220	125800	38126202	1627	1627	1627	1627	0
405	20231220	125700	38126202	1627	1627	1627	1627	0
406	20231220	125600	38126202	1627	1627	1627	1627	0
407	20231220	125500	38126202	1627	1627	1627	1627	0
408	20231220	125400	38126202	1627	1627	1627	1627	0
409	20231220	125300	38126202	1627	1627	1627	1627	0
410	20231220	125200	38126202	1627	1627	1627	1627	0
411	20231220	125100	38126202	1627	1627	1627	1627	0
412	20231220	125000	38126202	1627	1627	1627	1627	0
413	20231220	124900	38126202	1627	1627	1627	1627	0
414	20231220	124800	38126202	1627	1627	1627	1627	0
415	20231220	124700	38126202	1627	1627	1627	1627	0
416	20231220	124600	38126202	1627	1627	1627	1627	0
417	20231220	124500	38126202	1627	1627	1627	1627	0
418	20231220	124400	38126202	1627	1627	1627	1627	1
419	20231220	124300	38124575	1627	1627	1627	1627	0
420	20231220	124200	38124575	1627	1627	1627	1627	0
421	20231220	124100	38124575	1627	1627	1627	1627	0
422	20231220	124000	38124575	1627	1627	1627	1627	0
423	20231220	123900	38124575	1627	1627	1627	1627	0
424	20231220	123800	38124575	1627	1627	1627	1627	0
425	20231220	123700	38124575	1627	1627	1627	1627	0
426	20231220	123600	38124575	1627	1627	1627	1627	1
427	20231220	123500	38122948	1627	1627	1627	1627	0
428	20231220	123400	38122948	1627	1627	1627	1627	0
429	20231220	123300	38122948	1627	1627	1627	1627	1
430	20231220	123200	38121321	1627	1627	1627	1627	0
431	20231220	123100	38121321	1627	1627	1627	1627	0
432	20231220	123000	38121321	1627	1627	1627	1627	0
433	20231220	122900	38121321	1627	1627	1627	1627	0
434	20231220	122800	38121321	1627	1627	1627	1627	0
435	20231220	122700	38121321	1627	1627	1627	1627	0
436	20231220	122600	38121321	1627	1627	1627	1627	0
437	20231220	122500	38121321	1627	1627	1627	1627	0
438	20231220	122400	38121321	1627	1627	1627	1627	0
439	20231220	122300	38121321	1627	1627	1627	1627	0
440	20231220	122200	38121321	1627	1627	1627	1627	0
441	20231220	122100	38121321	1627	1627	1627	1627	2
442	20231220	122000	38118067	1627	1627	1627	1627	0
443	20231220	121900	38118067	1627	1627	1627	1627	0
444	20231220	121800	38118067	1627	1627	1627	1627	0
445	20231220	121700	38118067	1627	1627	1627	1627	0
446	20231220	121600	38118067	1627	1627	1627	1627	0
447	20231220	121500	38118067	1627	1627	1627	1627	0
448	20231220	121400	38118067	1627	1627	1627	1627	0
449	20231220	121300	38118067	1627	1627	1627	1627	0
450	20231220	121200	38118067	1627	1627	1627	1627	0
451	20231220	121100	38118067	1627	1627	1627	1627	148
452	20231220	121000	37877271	1635	1635	1635	1635	0
453	20231220	120900	37877271	1635	1635	1635	1635	0
454	20231220	120800	37877271	1635	1635	1635	1635	0
455	20231220	120700	37877271	1635	1635	1635	1635	0
456	20231220	120600	37877271	1635	1635	1635	1635	0
457	20231220	120500	37877271	1635	1635	1635	1635	0
458	20231220	120400	37877271	1635	1635	1635	1635	0
459	20231220	120300	37877271	1635	1635	1635	1635	0
460	20231220	120200	37877271	1635	1635	1635	1635	0
461	20231220	120100	37877271	1635	1635	1635	1635	0
462	20231220	120000	37877271	1635	1635	1635	1635	0
463	20231220	115900	37877271	1635	1635	1635	1635	0
464	20231220	115800	37877271	1635	1635	1635	1635	0
465	20231220	115700	37877271	1635	1635	1635	1635	0
466	20231220	115600	37877271	1635	1635	1635	1635	0
467	20231220	115500	37877271	1635	1633	1635	1633	26
468	20231220	115400	37834809	1620	1620	1620	1620	0
469	20231220	115300	37834809	1620	1620	1620	1620	0
470	20231220	115200	37834809	1620	1620	1620	1620	50
471	20231220	115100	37753809	1633	1633	1633	1633	6
472	20231220	115000	37744011	1640	1640	1640	1640	0
473	20231220	114900	37744011	1640	1640	1640	1640	0
474	20231220	114800	37744011	1640	1640	1640	1640	0
475	20231220	114700	37744011	1640	1640	1640	1640	0
476	20231220	114600	37744011	1640	1640	1640	1640	0
477	20231220	114500	37744011	1640	1640	1640	1640	0
478	20231220	114400	37744011	1640	1640	1640	1640	0
479	20231220	114300	37744011	1640	1640	1640	1640	0
480	20231220	114200	37744011	1640	1640	1640	1640	0
481	20231220	114100	37744011	1640	1640	1640	1640	0
482	20231220	114000	37744011	1640	1640	1640	1640	0
483	20231220	113900	37744011	1640	1640	1640	1640	0
484	20231220	113800	37744011	1640	1640	1640	1640	0
485	20231220	113700	37744011	1640	1640	1640	1640	3
486	20231220	113600	37739091	1630	1630	1630	1630	200
487	20231220	113500	37413091	1620	1620	1620	1620	0
488	20231220	113400	37413091	1620	1620	1620	1620	0
489	20231220	113300	37413091	1620	1620	1620	1620	0
490	20231220	113200	37413091	1620	1620	1620	1620	0
491	20231220	113100	37413091	1620	1620	1620	1620	0
492	20231220	113000	37413091	1620	1620	1620	1620	0
493	20231220	112900	37413091	1620	1620	1620	1620	0
494	20231220	112800	37413091	1620	1620	1620	1620	0
495	20231220	112700	37413091	1620	1620	1620	1620	0
496	20231220	112600	37413091	1620	1620	1620	1620	0
497	20231220	112500	37413091	1620	1620	1620	1620	0
498	20231220	112400	37413091	1620	1620	1620	1620	0
499	20231220	112300	37413091	1620	1620	1620	1620	0
500	20231220	112200	37413091	1620	1620	1620	1620	0
501	20231220	112100	37413091	1620	1620	1620	1620	2694
502	20231220	112000	33048811	1620	1620	1620	1620	0
503	20231220	111900	33048811	1620	1614	1620	1614	1200
504	20231220	111800	31111915	1613	1612	1613	1612	1818
505	20231220	111700	28179711	1612	1612	1612	1612	0
506	20231220	111600	28179711	1612	1612	1612	1612	0
507	20231220	111500	28179711	1612	1612	1612	1612	0
508	20231220	111400	28179711	1612	1612	1612	1612	0
509	20231220	111300	28179711	1612	1612	1612	1612	0
510	20231220	111200	28179711	1612	1612	1612	1612	0
511	20231220	111100	28179711	1612	1612	1612	1612	0
512	20231220	111000	28179711	1612	1612	1612	1612	1
513	20231220	110900	28178099	1605	1605	1605	1605	0
514	20231220	110800	28178099	1605	1605	1605	1605	0
515	20231220	110700	28178099	1605	1605	1605	1605	0
516	20231220	110600	28178099	1605	1605	1605	1605	0
517	20231220	110500	28178099	1605	1605	1605	1605	0
518	20231220	110400	28178099	1605	1605	1605	1605	0
519	20231220	110300	28178099	1605	1605	1605	1605	0
520	20231220	110200	28178099	1605	1605	1605	1605	0
521	20231220	110100	28178099	1605	1605	1605	1605	0
522	20231220	110000	28178099	1605	1605	1605	1605	0
523	20231220	105900	28178099	1605	1605	1605	1605	0
524	20231220	105800	28178099	1605	1605	1605	1605	0
525	20231220	105700	28178099	1605	1605	1605	1605	0
526	20231220	105600	28178099	1605	1605	1605	1605	0
527	20231220	105500	28178099	1605	1605	1605	1605	0
528	20231220	105400	28178099	1605	1605	1605	1605	6
529	20231220	105300	28168469	1605	1605	1605	1605	0
530	20231220	105200	28168469	1605	1605	1605	1605	0
531	20231220	105100	28168469	1605	1605	1605	1605	0
532	20231220	105000	28168469	1605	1605	1605	1605	0
533	20231220	104900	28168469	1605	1605	1605	1605	0
534	20231220	104800	28168469	1605	1605	1605	1605	0
535	20231220	104700	28168469	1605	1605	1605	1605	0
536	20231220	104600	28168469	1605	1605	1605	1605	0
537	20231220	104500	28168469	1605	1605	1605	1605	0
538	20231220	104400	28168469	1605	1605	1605	1605	0
539	20231220	104300	28168469	1605	1605	1605	1605	4
540	20231220	104200	28162049	1605	1605	1605	1605	0
541	20231220	104100	28162049	1605	1605	1605	1605	0
542	20231220	104000	28162049	1605	1605	1605	1605	0
543	20231220	103900	28162049	1605	1605	1605	1605	0
544	20231220	103800	28162049	1605	1605	1605	1605	0
545	20231220	103700	28162049	1605	1605	1605	1605	0
546	20231220	103600	28162049	1605	1605	1605	1605	0
547	20231220	103500	28162049	1605	1605	1605	1605	54
548	20231220	103400	28075379	1604	1604	1604	1604	0
549	20231220	103300	28075379	1604	1604	1604	1604	0
550	20231220	103200	28075379	1604	1604	1604	1604	0
551	20231220	103100	28075379	1604	1604	1604	1604	0
552	20231220	103000	28075379	1604	1604	1604	1604	0
553	20231220	102900	28075379	1604	1604	1604	1604	0
554	20231220	102800	28075379	1604	1604	1604	1604	0
555	20231220	102700	28075379	1604	1604	1604	1604	0
556	20231220	102600	28075379	1604	1604	1604	1604	0
557	20231220	102500	28075379	1604	1604	1604	1604	0
558	20231220	102400	28075379	1604	1604	1604	1604	0
559	20231220	102300	28075379	1604	1604	1604	1604	0
560	20231220	102200	28075379	1604	1604	1604	1604	0
561	20231220	102100	28075379	1604	1613	1613	1604	649
562	20231220	102000	27028787	1613	1613	1613	1613	0
563	20231220	101900	27028787	1613	1613	1613	1613	0
564	20231220	101800	27028787	1613	1613	1613	1613	0
565	20231220	101700	27028787	1613	1613	1613	1613	0
566	20231220	101600	27028787	1613	1613	1613	1613	0
567	20231220	101500	27028787	1613	1613	1613	1613	0
568	20231220	101400	27028787	1613	1613	1613	1613	0
569	20231220	101300	27028787	1613	1613	1613	1613	0
570	20231220	101200	27028787	1613	1613	1613	1613	0
571	20231220	101100	27028787	1613	1613	1613	1613	31
572	20231220	101000	26978784	1610	1610	1610	1610	0
573	20231220	100900	26978784	1610	1610	1610	1610	10
574	20231220	100800	26962684	1610	1610	1610	1610	10
575	20231220	100700	26946584	1610	1610	1610	1610	77
576	20231220	100600	26822614	1610	1610	1610	1610	1
577	20231220	100500	26821004	1610	1610	1610	1610	0
578	20231220	100400	26821004	1610	1610	1610	1610	0
579	20231220	100300	26821004	1610	1610	1610	1610	200
580	20231220	100200	26499004	1614	1614	1614	1614	0
581	20231220	100100	26499004	1614	1614	1614	1614	6
582	20231220	100000	26489320	1610	1610	1610	1610	0
583	20231220	095900	26489320	1610	1610	1610	1610	1
584	20231220	095800	26487710	1612	1612	1612	1612	900
585	20231220	095700	25036910	1614	1614	1614	1614	0
586	20231220	095600	25036910	1614	1614	1614	1614	50
587	20231220	095500	24956210	1607	1613	1613	1607	3
588	20231220	095400	24951378	1614	1614	1614	1614	0
589	20231220	095300	24951378	1614	1614	1614	1614	0
590	20231220	095200	24951378	1614	1614	1614	1614	0
591	20231220	095100	24951378	1614	1620	1620	1614	53
592	20231220	095000	24865533	1617	1617	1617	1617	0
593	20231220	094900	24865533	1617	1617	1617	1617	0
594	20231220	094800	24865533	1617	1617	1617	1617	0
595	20231220	094700	24865533	1617	1617	1617	1617	0
596	20231220	094600	24865533	1617	1617	1617	1617	0
597	20231220	094500	24865533	1617	1618	1618	1617	2
598	20231220	094400	24862298	1619	1619	1619	1619	1
599	20231220	094300	24860679	1619	1621	1621	1619	3
600	20231220	094200	24855819	1613	1613	1613	1613	0
601	20231220	094100	24855819	1613	1613	1613	1613	0
602	20231220	094000	24855819	1613	1613	1613	1613	401
603	20231220	093900	24209006	1613	1613	1613	1613	0
604	20231220	093800	24209006	1613	1650	1650	1608	140
605	20231220	093700	23982132	1650	1650	1650	1650	0
606	20231220	093600	23982132	1650	1611	1650	1611	1468
607	20231220	093500	21594888	1603	1603	1603	1603	0
608	20231220	093400	21594888	1603	1603	1603	1603	2
609	20231220	093300	21591682	1603	1603	1603	1603	0
610	20231220	093200	21591682	1603	1603	1603	1603	10
611	20231220	093100	21575652	1603	1603	1603	1603	0
612	20231220	093000	21575652	1603	1603	1603	1603	0
613	20231220	092900	21575652	1603	1603	1603	1603	0
614	20231220	092800	21575652	1603	1603	1603	1603	0
615	20231220	092700	21575652	1603	1603	1603	1603	0
616	20231220	092600	21575652	1603	1603	1603	1603	0
617	20231220	092500	21575652	1603	1603	1603	1603	0
618	20231220	092400	21575652	1603	1603	1603	1603	28
619	20231220	092300	21530768	1603	1603	1603	1603	3643
620	20231220	092200	15691039	1603	1603	1603	1603	0
621	20231220	092100	15691039	1603	1603	1603	1603	0
622	20231220	092000	15691039	1603	1603	1603	1603	43
623	20231220	091900	15622110	1603	1603	1603	1603	0
624	20231220	091800	15622110	1603	1604	1604	1603	843
625	20231220	091700	14270728	1603	1603	1603	1603	0
626	20231220	091600	14270728	1603	1603	1603	1603	0
627	20231220	091500	14270728	1603	1603	1603	1603	0
628	20231220	091400	14270728	1603	1603	1603	1603	0
629	20231220	091300	14270728	1603	1605	1605	1603	2948
630	20231220	091200	9544642	1605	1605	1605	1605	0
631	20231220	091100	9544642	1605	1619	1619	1605	295
632	20231220	091000	9067177	1619	1619	1619	1619	0
633	20231220	090900	9067177	1619	1619	1619	1619	0
634	20231220	090800	9067177	1619	1619	1619	1619	0
635	20231220	090700	9067177	1619	1619	1619	1619	0
636	20231220	090600	9067177	1619	1619	1619	1619	0
637	20231220	090500	9067177	1619	1619	1619	1619	0
638	20231220	090400	9067177	1619	1619	1619	1619	0
639	20231220	090300	9067177	1619	1619	1619	1619	0
640	20231220	090200	9067177	1619	1619	1619	1619	0
641	20231220	090100	9067177	1619	1606	1619	1606	567
642	20231220	090000	8156064	1603	1603	1603	1603	5088