KissMeData/131180/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	201600	22713444	1234	1234	1234	1234	334
3	20231215	201500	22713444	1234	1234	1234	1234	0
4	20231215	201400	22713444	1234	1234	1234	1234	0
5	20231215	201300	22713444	1234	1234	1234	1234	0
6	20231215	201200	22713444	1234	1234	1234	1234	0
7	20231215	201100	22713444	1234	1234	1234	1234	0
8	20231215	201000	22713444	1234	1234	1234	1234	0
9	20231215	200900	22713444	1234	1234	1234	1234	0
10	20231215	200800	22713444	1234	1234	1234	1234	0
11	20231215	200700	22713444	1234	1234	1234	1234	0
12	20231215	200600	22713444	1234	1234	1234	1234	0
13	20231215	200500	22713444	1234	1234	1234	1234	0
14	20231215	200400	22713444	1234	1234	1234	1234	0
15	20231215	200300	22713444	1234	1234	1234	1234	0
16	20231215	200200	22713444	1234	1234	1234	1234	0
17	20231215	200100	22713444	1234	1234	1234	1234	0
18	20231215	200000	22713444	1234	1234	1234	1234	0
19	20231215	195900	22713444	1234	1234	1234	1234	0
20	20231215	195800	22713444	1234	1234	1234	1234	0
21	20231215	195700	22713444	1234	1234	1234	1234	0
22	20231215	195600	22713444	1234	1234	1234	1234	0
23	20231215	195500	22713444	1234	1234	1234	1234	0
24	20231215	195400	22713444	1234	1234	1234	1234	0
25	20231215	195300	22713444	1234	1234	1234	1234	0
26	20231215	195200	22713444	1234	1234	1234	1234	0
27	20231215	195100	22713444	1234	1234	1234	1234	0
28	20231215	195000	22713444	1234	1234	1234	1234	0
29	20231215	194900	22713444	1234	1234	1234	1234	0
30	20231215	194800	22713444	1234	1234	1234	1234	0
31	20231215	194700	22713444	1234	1234	1234	1234	0
32	20231215	194600	22713444	1234	1234	1234	1234	334
33	20231215	194500	22713444	1234	1234	1234	1234	0
34	20231215	194400	22713444	1234	1234	1234	1234	0
35	20231215	194300	22713444	1234	1234	1234	1234	0
36	20231215	194200	22713444	1234	1234	1234	1234	0
37	20231215	194100	22713444	1234	1234	1234	1234	0
38	20231215	194000	22713444	1234	1234	1234	1234	0
39	20231215	193900	22713444	1234	1234	1234	1234	0
40	20231215	193800	22713444	1234	1234	1234	1234	0
41	20231215	193700	22713444	1234	1234	1234	1234	0
42	20231215	193600	22713444	1234	1234	1234	1234	0
43	20231215	193500	22713444	1234	1234	1234	1234	0
44	20231215	193400	22713444	1234	1234	1234	1234	0
45	20231215	193300	22713444	1234	1234	1234	1234	0
46	20231215	193200	22713444	1234	1234	1234	1234	0
47	20231215	193100	22713444	1234	1234	1234	1234	0
48	20231215	193000	22713444	1234	1234	1234	1234	0
49	20231215	192900	22713444	1234	1234	1234	1234	0
50	20231215	192800	22713444	1234	1234	1234	1234	0
51	20231215	192700	22713444	1234	1234	1234	1234	0
52	20231215	192600	22713444	1234	1234	1234	1234	0
53	20231215	192500	22713444	1234	1234	1234	1234	0
54	20231215	192400	22713444	1234	1234	1234	1234	0
55	20231215	192300	22713444	1234	1234	1234	1234	0
56	20231215	192200	22713444	1234	1234	1234	1234	0
57	20231215	192100	22713444	1234	1234	1234	1234	0
58	20231215	192000	22713444	1234	1234	1234	1234	0
59	20231215	191900	22713444	1234	1234	1234	1234	0
60	20231215	191800	22713444	1234	1234	1234	1234	0
61	20231215	191700	22713444	1234	1234	1234	1234	0
62	20231215	191600	22713444	1234	1234	1234	1234	334
63	20231215	191500	22713444	1234	1234	1234	1234	0
64	20231215	191400	22713444	1234	1234	1234	1234	0
65	20231215	191300	22713444	1234	1234	1234	1234	0
66	20231215	191200	22713444	1234	1234	1234	1234	0
67	20231215	191100	22713444	1234	1234	1234	1234	0
68	20231215	191000	22713444	1234	1234	1234	1234	0
69	20231215	190900	22713444	1234	1234	1234	1234	0
70	20231215	190800	22713444	1234	1234	1234	1234	0
71	20231215	190700	22713444	1234	1234	1234	1234	0
72	20231215	190600	22713444	1234	1234	1234	1234	0
73	20231215	190500	22713444	1234	1234	1234	1234	0
74	20231215	190400	22713444	1234	1234	1234	1234	0
75	20231215	190300	22713444	1234	1234	1234	1234	0
76	20231215	190200	22713444	1234	1234	1234	1234	0
77	20231215	190100	22713444	1234	1234	1234	1234	0
78	20231215	190000	22713444	1234	1234	1234	1234	0
79	20231215	185900	22713444	1234	1234	1234	1234	0
80	20231215	185800	22713444	1234	1234	1234	1234	0
81	20231215	185700	22713444	1234	1234	1234	1234	0
82	20231215	185600	22713444	1234	1234	1234	1234	0
83	20231215	185500	22713444	1234	1234	1234	1234	0
84	20231215	185400	22713444	1234	1234	1234	1234	0
85	20231215	185300	22713444	1234	1234	1234	1234	0
86	20231215	185200	22713444	1234	1234	1234	1234	0
87	20231215	185100	22713444	1234	1234	1234	1234	0
88	20231215	185000	22713444	1234	1234	1234	1234	0
89	20231215	184900	22713444	1234	1234	1234	1234	0
90	20231215	184800	22713444	1234	1234	1234	1234	0
91	20231215	184700	22713444	1234	1234	1234	1234	0
92	20231215	184600	22713444	1234	1234	1234	1234	334
93	20231215	184500	22713444	1234	1234	1234	1234	0
94	20231215	184400	22713444	1234	1234	1234	1234	0
95	20231215	184300	22713444	1234	1234	1234	1234	0
96	20231215	184200	22713444	1234	1234	1234	1234	0
97	20231215	184100	22713444	1234	1234	1234	1234	0
98	20231215	184000	22713444	1234	1234	1234	1234	0
99	20231215	183900	22713444	1234	1234	1234	1234	0
100	20231215	183800	22713444	1234	1234	1234	1234	0
101	20231215	183700	22713444	1234	1234	1234	1234	0
102	20231215	183600	22713444	1234	1234	1234	1234	0
103	20231215	183500	22713444	1234	1234	1234	1234	0
104	20231215	183400	22713444	1234	1234	1234	1234	0
105	20231215	183300	22713444	1234	1234	1234	1234	0
106	20231215	183200	22713444	1234	1234	1234	1234	0
107	20231215	183100	22713444	1234	1234	1234	1234	0
108	20231215	183000	22713444	1234	1234	1234	1234	0
109	20231215	182900	22713444	1234	1234	1234	1234	0
110	20231215	182800	22713444	1234	1234	1234	1234	0
111	20231215	182700	22713444	1234	1234	1234	1234	0
112	20231215	182600	22713444	1234	1234	1234	1234	0
113	20231215	182500	22713444	1234	1234	1234	1234	0
114	20231215	182400	22713444	1234	1234	1234	1234	0
115	20231215	182300	22713444	1234	1234	1234	1234	0
116	20231215	182200	22713444	1234	1234	1234	1234	0
117	20231215	182100	22713444	1234	1234	1234	1234	0
118	20231215	182000	22713444	1234	1234	1234	1234	0
119	20231215	181900	22713444	1234	1234	1234	1234	0
120	20231215	181800	22713444	1234	1234	1234	1234	0
121	20231215	181700	22713444	1234	1234	1234	1234	0
122	20231215	181600	22713444	1234	1234	1234	1234	334
123	20231215	181500	22713444	1234	1234	1234	1234	0
124	20231215	181400	22713444	1234	1234	1234	1234	0
125	20231215	181300	22713444	1234	1234	1234	1234	0
126	20231215	181200	22713444	1234	1234	1234	1234	0
127	20231215	181100	22713444	1234	1234	1234	1234	0
128	20231215	181000	22713444	1234	1234	1234	1234	0
129	20231215	180900	22713444	1234	1234	1234	1234	0
130	20231215	180800	22713444	1234	1234	1234	1234	0
131	20231215	180700	22713444	1234	1234	1234	1234	0
132	20231215	180600	22713444	1234	1234	1234	1234	0
133	20231215	180500	22713444	1234	1234	1234	1234	0
134	20231215	180400	22713444	1234	1234	1234	1234	0
135	20231215	180300	22713444	1234	1234	1234	1234	0
136	20231215	180200	22713444	1234	1234	1234	1234	0
137	20231215	180100	22713444	1234	1234	1234	1234	0
138	20231215	180000	22713444	1234	1234	1234	1234	0
139	20231215	175900	22713444	1234	1234	1234	1234	0
140	20231215	175800	22713444	1234	1234	1234	1234	0
141	20231215	175700	22713444	1234	1234	1234	1234	0
142	20231215	175600	22713444	1234	1234	1234	1234	0
143	20231215	175500	22713444	1234	1234	1234	1234	0
144	20231215	175400	22713444	1234	1234	1234	1234	0
145	20231215	175300	22713444	1234	1234	1234	1234	0
146	20231215	175200	22713444	1234	1234	1234	1234	0
147	20231215	175100	22713444	1234	1234	1234	1234	0
148	20231215	175000	22713444	1234	1234	1234	1234	0
149	20231215	174900	22713444	1234	1234	1234	1234	0
150	20231215	174800	22713444	1234	1234	1234	1234	0
151	20231215	174700	22713444	1234	1234	1234	1234	0
152	20231215	174600	22713444	1234	1234	1234	1234	334
153	20231215	174500	22713444	1234	1234	1234	1234	0
154	20231215	174400	22713444	1234	1234	1234	1234	0
155	20231215	174300	22713444	1234	1234	1234	1234	0
156	20231215	174200	22713444	1234	1234	1234	1234	0
157	20231215	174100	22713444	1234	1234	1234	1234	0
158	20231215	174000	22713444	1234	1234	1234	1234	0
159	20231215	173900	22713444	1234	1234	1234	1234	0
160	20231215	173800	22713444	1234	1234	1234	1234	0
161	20231215	173700	22713444	1234	1234	1234	1234	0
162	20231215	173600	22713444	1234	1234	1234	1234	0
163	20231215	173500	22713444	1234	1234	1234	1234	0
164	20231215	173400	22713444	1234	1234	1234	1234	0
165	20231215	173300	22713444	1234	1234	1234	1234	0
166	20231215	173200	22713444	1234	1234	1234	1234	0
167	20231215	173100	22713444	1234	1234	1234	1234	0
168	20231215	173000	22713444	1234	1234	1234	1234	0
169	20231215	172900	22713444	1234	1234	1234	1234	0
170	20231215	172800	22713444	1234	1234	1234	1234	0
171	20231215	172700	22713444	1234	1234	1234	1234	0
172	20231215	172600	22713444	1234	1234	1234	1234	0
173	20231215	172500	22713444	1234	1234	1234	1234	0
174	20231215	172400	22713444	1234	1234	1234	1234	0
175	20231215	172300	22713444	1234	1234	1234	1234	0
176	20231215	172200	22713444	1234	1234	1234	1234	0
177	20231215	172100	22713444	1234	1234	1234	1234	0
178	20231215	172000	22713444	1234	1234	1234	1234	0
179	20231215	171900	22713444	1234	1234	1234	1234	0
180	20231215	171800	22713444	1234	1234	1234	1234	0
181	20231215	171700	22713444	1234	1234	1234	1234	0
182	20231215	171600	22713444	1234	1234	1234	1234	334
183	20231215	171500	22713444	1234	1234	1234	1234	0
184	20231215	171400	22713444	1234	1234	1234	1234	0
185	20231215	171300	22713444	1234	1234	1234	1234	0
186	20231215	171200	22713444	1234	1234	1234	1234	0
187	20231215	171100	22713444	1234	1234	1234	1234	0
188	20231215	171000	22713444	1234	1234	1234	1234	0
189	20231215	170900	22713444	1234	1234	1234	1234	0
190	20231215	170800	22713444	1234	1234	1234	1234	0
191	20231215	170700	22713444	1234	1234	1234	1234	0
192	20231215	170600	22713444	1234	1234	1234	1234	0
193	20231215	170500	22713444	1234	1234	1234	1234	0
194	20231215	170400	22713444	1234	1234	1234	1234	0
195	20231215	170300	22713444	1234	1234	1234	1234	0
196	20231215	170200	22713444	1234	1234	1234	1234	0
197	20231215	170100	22713444	1234	1234	1234	1234	0
198	20231215	170000	22713444	1234	1234	1234	1234	0
199	20231215	165900	22713444	1234	1234	1234	1234	0
200	20231215	165800	22713444	1234	1234	1234	1234	0
201	20231215	165700	22713444	1234	1234	1234	1234	0
202	20231215	165600	22713444	1234	1234	1234	1234	0
203	20231215	165500	22713444	1234	1234	1234	1234	0
204	20231215	165400	22713444	1234	1234	1234	1234	0
205	20231215	165300	22713444	1234	1234	1234	1234	0
206	20231215	165200	22713444	1234	1234	1234	1234	0
207	20231215	165100	22713444	1234	1234	1234	1234	0
208	20231215	165000	22713444	1234	1234	1234	1234	0
209	20231215	164900	22713444	1234	1234	1234	1234	0
210	20231215	164800	22713444	1234	1234	1234	1234	0
211	20231215	164700	22713444	1234	1234	1234	1234	0
212	20231215	164600	22713444	1234	1234	1234	1234	334
213	20231215	164500	22713444	1234	1234	1234	1234	0
214	20231215	164400	22713444	1234	1234	1234	1234	0
215	20231215	164300	22713444	1234	1234	1234	1234	0
216	20231215	164200	22713444	1234	1234	1234	1234	0
217	20231215	164100	22713444	1234	1234	1234	1234	0
218	20231215	164000	22713444	1234	1234	1234	1234	0
219	20231215	163900	22713444	1234	1234	1234	1234	0
220	20231215	163800	22713444	1234	1234	1234	1234	0
221	20231215	163700	22713444	1234	1234	1234	1234	0
222	20231215	163600	22713444	1234	1234	1234	1234	0
223	20231215	163500	22713444	1234	1234	1234	1234	0
224	20231215	163400	22713444	1234	1234	1234	1234	0
225	20231215	163300	22713444	1234	1234	1234	1234	0
226	20231215	163200	22713444	1234	1234	1234	1234	0
227	20231215	163100	22713444	1234	1234	1234	1234	0
228	20231215	163000	22713444	1234	1234	1234	1234	0
229	20231215	162900	22713444	1234	1234	1234	1234	0
230	20231215	162800	22713444	1234	1234	1234	1234	0
231	20231215	162700	22713444	1234	1234	1234	1234	0
232	20231215	162600	22713444	1234	1234	1234	1234	0
233	20231215	162500	22713444	1234	1234	1234	1234	0
234	20231215	162400	22713444	1234	1234	1234	1234	0
235	20231215	162300	22713444	1234	1234	1234	1234	0
236	20231215	162200	22713444	1234	1234	1234	1234	0
237	20231215	162100	22713444	1234	1234	1234	1234	0
238	20231215	162000	22713444	1234	1234	1234	1234	0
239	20231215	161900	22713444	1234	1234	1234	1234	0
240	20231215	161800	22713444	1234	1234	1234	1234	0
241	20231215	161700	22713444	1234	1234	1234	1234	0
242	20231215	161600	22713444	1234	1234	1234	1234	334
243	20231215	161500	22713444	1234	1234	1234	1234	0
244	20231215	161400	22713444	1234	1234	1234	1234	0
245	20231215	161300	22713444	1234	1234	1234	1234	0
246	20231215	161200	22713444	1234	1234	1234	1234	0
247	20231215	161100	22713444	1234	1234	1234	1234	0
248	20231215	161000	22713444	1234	1234	1234	1234	0
249	20231215	160900	22713444	1234	1234	1234	1234	0
250	20231215	160800	22713444	1234	1234	1234	1234	0
251	20231215	160700	22713444	1234	1234	1234	1234	0
252	20231215	160600	22713444	1234	1234	1234	1234	0
253	20231215	160500	22713444	1234	1234	1234	1234	0
254	20231215	160400	22713444	1234	1234	1234	1234	0
255	20231215	160300	22713444	1234	1234	1234	1234	0
256	20231215	160200	22713444	1234	1234	1234	1234	0
257	20231215	160100	22713444	1234	1234	1234	1234	0
258	20231215	160000	22713444	1234	1234	1234	1234	0
259	20231215	155900	22713444	1234	1234	1234	1234	0
260	20231215	155800	22713444	1234	1234	1234	1234	0
261	20231215	155700	22713444	1234	1234	1234	1234	0
262	20231215	155600	22713444	1234	1234	1234	1234	0
263	20231215	155500	22713444	1234	1234	1234	1234	0
264	20231215	155400	22713444	1234	1234	1234	1234	0
265	20231215	155300	22713444	1234	1234	1234	1234	0
266	20231215	155200	22713444	1234	1234	1234	1234	0
267	20231215	155100	22713444	1234	1234	1234	1234	0
268	20231215	155000	22713444	1234	1234	1234	1234	0
269	20231215	154900	22713444	1234	1234	1234	1234	0
270	20231215	154800	22713444	1234	1234	1234	1234	0
271	20231215	154700	22713444	1234	1234	1234	1234	0
272	20231215	154600	22713444	1234	1234	1234	1234	334
273	20231215	154500	22713444	1234	1234	1234	1234	0
274	20231215	154400	22713444	1234	1234	1234	1234	0
275	20231215	154300	22713444	1234	1234	1234	1234	0
276	20231215	154200	22713444	1234	1234	1234	1234	0
277	20231215	154100	22713444	1234	1234	1234	1234	0
278	20231215	154000	22713444	1234	1234	1234	1234	0
279	20231215	153900	22713444	1234	1234	1234	1234	0
280	20231215	153800	22713444	1234	1234	1234	1234	0
281	20231215	153700	22713444	1234	1234	1234	1234	0
282	20231215	153600	22713444	1234	1234	1234	1234	0
283	20231215	153500	22713444	1234	1234	1234	1234	0
284	20231215	153400	22713444	1234	1234	1234	1234	0
285	20231215	153300	22713444	1234	1234	1234	1234	0
286	20231215	153200	22713444	1234	1234	1234	1234	0
287	20231215	153100	22713444	1234	1234	1234	1234	0
288	20231215	153000	22713444	1234	1234	1234	1234	334
289	20231215	152900	22301288	1249	1249	1249	1249	0
290	20231215	152800	22301288	1249	1249	1249	1249	0
291	20231215	152700	22301288	1249	1249	1249	1249	0
292	20231215	152600	22301288	1249	1249	1249	1249	0
293	20231215	152500	22301288	1249	1249	1249	1249	0
294	20231215	152400	22301288	1249	1249	1249	1249	0
295	20231215	152300	22301288	1249	1249	1249	1249	0
296	20231215	152200	22301288	1249	1249	1249	1249	0
297	20231215	152100	22301288	1249	1249	1249	1249	0
298	20231215	152000	22301288	1249	1249	1249	1249	0
299	20231215	151900	22301288	1249	1249	1249	1249	807
300	20231215	151800	21293345	1250	1249	1250	1249	515
301	20231215	151700	20650109	1248	1248	1248	1248	0
302	20231215	151600	20650109	1248	1248	1248	1248	0
303	20231215	151500	20650109	1248	1248	1248	1248	554
304	20231215	151400	19958717	1248	1248	1248	1248	0
305	20231215	151300	19958717	1248	1248	1248	1248	0
306	20231215	151200	19958717	1248	1248	1248	1248	0
307	20231215	151100	19958717	1248	1248	1248	1248	0
308	20231215	151000	19958717	1248	1248	1248	1248	0
309	20231215	150900	19958717	1248	1248	1248	1248	0
310	20231215	150800	19958717	1248	1248	1248	1248	0
311	20231215	150700	19958717	1248	1248	1248	1248	0
312	20231215	150600	19958717	1248	1248	1248	1248	0
313	20231215	150500	19958717	1248	1248	1248	1248	0
314	20231215	150400	19958717	1248	1248	1248	1248	0
315	20231215	150300	19958717	1248	1244	1248	1244	772
316	20231215	150200	18995582	1239	1239	1239	1239	0
317	20231215	150100	18995582	1239	1239	1239	1239	0
318	20231215	150000	18995582	1239	1238	1239	1238	41
319	20231215	145900	18944797	1238	1238	1238	1238	10
320	20231215	145800	18932417	1239	1239	1239	1239	0
321	20231215	145700	18932417	1239	1239	1239	1239	25
322	20231215	145600	18901442	1239	1239	1239	1239	0
323	20231215	145500	18901442	1239	1239	1239	1239	0
324	20231215	145400	18901442	1239	1239	1239	1239	0
325	20231215	145300	18901442	1239	1239	1239	1239	0
326	20231215	145200	18901442	1239	1239	1239	1239	0
327	20231215	145100	18901442	1239	1239	1239	1239	0
328	20231215	145000	18901442	1239	1239	1239	1239	0
329	20231215	144900	18901442	1239	1239	1239	1239	0
330	20231215	144800	18901442	1239	1239	1239	1239	10
331	20231215	144700	18889052	1248	1248	1248	1248	0
332	20231215	144600	18889052	1248	1248	1248	1248	0
333	20231215	144500	18889052	1248	1248	1248	1248	0
334	20231215	144400	18889052	1248	1248	1248	1248	0
335	20231215	144300	18889052	1248	1247	1248	1247	44
336	20231215	144200	18834164	1248	1248	1248	1248	0
337	20231215	144100	18834164	1248	1248	1248	1248	0
338	20231215	144000	18834164	1248	1248	1248	1248	0
339	20231215	143900	18834164	1248	1248	1248	1248	0
340	20231215	143800	18834164	1248	1248	1248	1248	0
341	20231215	143700	18834164	1248	1248	1248	1248	0
342	20231215	143600	18834164	1248	1248	1248	1248	0
343	20231215	143500	18834164	1248	1248	1248	1248	0
344	20231215	143400	18834164	1248	1235	1248	1235	690
345	20231215	143300	17980250	1234	1234	1234	1234	0
346	20231215	143200	17980250	1234	1234	1234	1234	0
347	20231215	143100	17980250	1234	1234	1234	1234	0
348	20231215	143000	17980250	1234	1234	1234	1234	0
349	20231215	142900	17980250	1234	1234	1234	1234	0
350	20231215	142800	17980250	1234	1234	1234	1234	0
351	20231215	142700	17980250	1234	1234	1234	1234	0
352	20231215	142600	17980250	1234	1234	1234	1234	13
353	20231215	142500	17964208	1234	1234	1234	1234	0
354	20231215	142400	17964208	1234	1234	1234	1234	0
355	20231215	142300	17964208	1234	1234	1234	1234	13
356	20231215	142200	17948166	1234	1234	1234	1234	0
357	20231215	142100	17948166	1234	1234	1234	1234	0
358	20231215	142000	17948166	1234	1234	1234	1234	20
359	20231215	141900	17923486	1234	1234	1234	1234	0
360	20231215	141800	17923486	1234	1234	1234	1234	0
361	20231215	141700	17923486	1234	1234	1234	1234	0
362	20231215	141600	17923486	1234	1234	1234	1234	0
363	20231215	141500	17923486	1234	1234	1234	1234	0
364	20231215	141400	17923486	1234	1234	1234	1234	0
365	20231215	141300	17923486	1234	1234	1234	1234	0
366	20231215	141200	17923486	1234	1234	1234	1234	0
367	20231215	141100	17923486	1234	1234	1234	1234	0
368	20231215	141000	17923486	1234	1234	1234	1234	0
369	20231215	140900	17923486	1234	1234	1234	1234	0
370	20231215	140800	17923486	1234	1234	1234	1234	0
371	20231215	140700	17923486	1234	1235	1235	1234	48
372	20231215	140600	17864253	1235	1235	1235	1235	0
373	20231215	140500	17864253	1235	1235	1235	1235	0
374	20231215	140400	17864253	1235	1235	1235	1235	0
375	20231215	140300	17864253	1235	1235	1235	1235	0
376	20231215	140200	17864253	1235	1235	1235	1235	0
377	20231215	140100	17864253	1235	1235	1235	1235	10
378	20231215	140000	17851903	1234	1234	1234	1234	48
379	20231215	135900	17792671	1234	1234	1234	1234	0
380	20231215	135800	17792671	1234	1234	1234	1234	0
381	20231215	135700	17792671	1234	1234	1234	1234	100
382	20231215	135600	17669271	1234	1234	1234	1234	0
383	20231215	135500	17669271	1234	1234	1234	1234	100
384	20231215	135400	17545871	1234	1234	1234	1234	0
385	20231215	135300	17545871	1234	1234	1234	1234	48
386	20231215	135200	17486639	1234	1234	1234	1234	0
387	20231215	135100	17486639	1234	1234	1234	1234	12
388	20231215	135000	17471831	1234	1234	1234	1234	0
389	20231215	134900	17471831	1234	1234	1234	1234	0
390	20231215	134800	17471831	1234	1234	1234	1234	0
391	20231215	134700	17471831	1234	1234	1234	1234	0
392	20231215	134600	17471831	1234	1234	1234	1234	60
393	20231215	134500	17397791	1234	1234	1234	1234	0
394	20231215	134400	17397791	1234	1234	1234	1234	0
395	20231215	134300	17397791	1234	1234	1234	1234	0
396	20231215	134200	17397791	1234	1234	1234	1234	0
397	20231215	134100	17397791	1234	1234	1234	1234	12
398	20231215	134000	17382983	1234	1234	1234	1234	0
399	20231215	133900	17382983	1234	1234	1234	1234	48
400	20231215	133800	17323751	1235	1235	1235	1235	2
401	20231215	133700	17321281	1235	1235	1235	1235	0
402	20231215	133600	17321281	1235	1235	1235	1235	0
403	20231215	133500	17321281	1235	1234	1235	1234	13
404	20231215	133400	17305238	1234	1234	1234	1234	0
405	20231215	133300	17305238	1234	1234	1234	1234	0
406	20231215	133200	17305238	1234	1234	1234	1234	49
407	20231215	133100	17244772	1234	1234	1234	1234	0
408	20231215	133000	17244772	1234	1234	1234	1234	0
409	20231215	132900	17244772	1234	1234	1234	1234	26
410	20231215	132800	17212688	1235	1235	1235	1235	10
411	20231215	132700	17200338	1234	1234	1234	1234	0
412	20231215	132600	17200338	1234	1234	1234	1234	49
413	20231215	132500	17139872	1235	1235	1235	1235	0
414	20231215	132400	17139872	1235	1235	1235	1235	0
415	20231215	132300	17139872	1235	1235	1235	1235	0
416	20231215	132200	17139872	1235	1235	1235	1235	0
417	20231215	132100	17139872	1235	1235	1235	1235	2
418	20231215	132000	17137402	1234	1234	1234	1234	5
419	20231215	131900	17131232	1234	1234	1234	1234	504
420	20231215	131800	16509296	1234	1234	1234	1234	49
421	20231215	131700	16448830	1234	1234	1234	1234	0
422	20231215	131600	16448830	1234	1234	1234	1234	0
423	20231215	131500	16448830	1234	1234	1234	1234	0
424	20231215	131400	16448830	1234	1234	1234	1234	0
425	20231215	131300	16448830	1234	1234	1234	1234	0
426	20231215	131200	16448830	1234	1234	1234	1234	500
427	20231215	131100	15831830	1234	1234	1234	1234	49
428	20231215	131000	15771364	1234	1234	1234	1234	0
429	20231215	130900	15771364	1234	1234	1234	1234	0
430	20231215	130800	15771364	1234	1234	1234	1234	0
431	20231215	130700	15771364	1234	1234	1234	1234	0
432	20231215	130600	15771364	1234	1234	1234	1234	0
433	20231215	130500	15771364	1234	1234	1234	1234	0
434	20231215	130400	15771364	1234	1234	1234	1234	49
435	20231215	130300	15710898	1234	1234	1234	1234	0
436	20231215	130200	15710898	1234	1234	1234	1234	0
437	20231215	130100	15710898	1234	1234	1234	1234	0
438	20231215	130000	15710898	1234	1234	1234	1234	0
439	20231215	125900	15710898	1234	1234	1234	1234	0
440	20231215	125800	15710898	1234	1234	1234	1234	0
441	20231215	125700	15710898	1234	1234	1234	1234	49
442	20231215	125600	15650432	1234	1234	1234	1234	0
443	20231215	125500	15650432	1234	1234	1234	1234	0
444	20231215	125400	15650432	1234	1234	1234	1234	0
445	20231215	125300	15650432	1234	1234	1234	1234	0
446	20231215	125200	15650432	1234	1234	1234	1234	0
447	20231215	125100	15650432	1234	1234	1234	1234	0
448	20231215	125000	15650432	1234	1234	1234	1234	49
449	20231215	124900	15589966	1238	1238	1238	1238	0
450	20231215	124800	15589966	1238	1238	1238	1238	0
451	20231215	124700	15589966	1238	1238	1238	1238	1
452	20231215	124600	15588728	1234	1234	1234	1234	0
453	20231215	124500	15588728	1234	1234	1234	1234	0
454	20231215	124400	15588728	1234	1234	1234	1234	0
455	20231215	124300	15588728	1234	1235	1235	1234	49
456	20231215	124200	15528257	1241	1241	1241	1241	0
457	20231215	124100	15528257	1241	1241	1241	1241	0
458	20231215	124000	15528257	1241	1241	1241	1241	0
459	20231215	123900	15528257	1241	1241	1241	1241	0
460	20231215	123800	15528257	1241	1235	1241	1235	3
461	20231215	123700	15524546	1234	1235	1235	1234	645
462	20231215	123600	14728018	1235	1239	1239	1235	297
463	20231215	123500	14360417	1239	1239	1239	1239	0
464	20231215	123400	14360417	1239	1239	1239	1239	0
465	20231215	123300	14360417	1239	1239	1239	1239	0
466	20231215	123200	14360417	1239	1239	1239	1239	0
467	20231215	123100	14360417	1239	1239	1239	1239	0
468	20231215	123000	14360417	1239	1239	1239	1239	0
469	20231215	122900	14360417	1239	1243	1243	1239	60
470	20231215	122800	14285965	1243	1243	1243	1243	1
471	20231215	122700	14284722	1240	1240	1240	1240	0
472	20231215	122600	14284722	1240	1240	1240	1240	10
473	20231215	122500	14272322	1243	1243	1243	1243	1
474	20231215	122400	14271079	1240	1240	1240	1240	0
475	20231215	122300	14271079	1240	1241	1241	1240	49
476	20231215	122200	14210276	1241	1241	1241	1241	0
477	20231215	122100	14210276	1241	1241	1241	1241	0
478	20231215	122000	14210276	1241	1241	1241	1241	0
479	20231215	121900	14210276	1241	1241	1241	1241	0
480	20231215	121800	14210276	1241	1241	1241	1241	0
481	20231215	121700	14210276	1241	1241	1241	1241	0
482	20231215	121600	14210276	1241	1241	1241	1241	1
483	20231215	121500	14209035	1241	1241	1241	1241	49
484	20231215	121400	14148226	1241	1241	1241	1241	0
485	20231215	121300	14148226	1241	1241	1241	1241	0
486	20231215	121200	14148226	1241	1241	1241	1241	0
487	20231215	121100	14148226	1241	1241	1241	1241	0
488	20231215	121000	14148226	1241	1241	1241	1241	0
489	20231215	120900	14148226	1241	1241	1241	1241	0
490	20231215	120800	14148226	1241	1241	1241	1241	49
491	20231215	120700	14087417	1247	1247	1247	1247	0
492	20231215	120600	14087417	1247	1247	1247	1247	1
493	20231215	120500	14086170	1241	1241	1241	1241	0
494	20231215	120400	14086170	1241	1241	1241	1241	0
495	20231215	120300	14086170	1241	1241	1241	1241	0
496	20231215	120200	14086170	1241	1241	1241	1241	0
497	20231215	120100	14086170	1241	1241	1241	1241	49
498	20231215	120000	14025361	1250	1250	1250	1250	0
499	20231215	115900	14025361	1250	1250	1250	1250	0
500	20231215	115800	14025361	1250	1250	1250	1250	0
501	20231215	115700	14025361	1250	1250	1250	1250	1
502	20231215	115600	14024111	1241	1241	1241	1241	0
503	20231215	115500	14024111	1241	1241	1241	1241	0
504	20231215	115400	14024111	1241	1245	1245	1241	49
505	20231215	115300	13963223	1250	1250	1250	1250	0
506	20231215	115200	13963223	1250	1250	1250	1250	0
507	20231215	115100	13963223	1250	1250	1250	1250	0
508	20231215	115000	13963223	1250	1250	1250	1250	0
509	20231215	114900	13963223	1250	1250	1250	1250	0
510	20231215	114800	13963223	1250	1250	1250	1250	0
511	20231215	114700	13963223	1250	1250	1250	1250	0
512	20231215	114600	13963223	1250	1250	1250	1250	0
513	20231215	114500	13963223	1250	1250	1250	1250	40
514	20231215	114400	13913223	1250	1250	1250	1250	1174
515	20231215	114300	12445723	1246	1246	1246	1246	0
516	20231215	114200	12445723	1246	1246	1246	1246	0
517	20231215	114100	12445723	1246	1246	1246	1246	0
518	20231215	114000	12445723	1246	1246	1246	1246	0
519	20231215	113900	12445723	1246	1246	1246	1246	0
520	20231215	113800	12445723	1246	1246	1246	1246	0
521	20231215	113700	12445723	1246	1246	1246	1246	0
522	20231215	113600	12445723	1246	1246	1246	1246	0
523	20231215	113500	12445723	1246	1246	1246	1246	0
524	20231215	113400	12445723	1246	1246	1246	1246	194
525	20231215	113300	12203999	1246	1246	1246	1246	6
526	20231215	113200	12196523	1246	1246	1246	1246	0
527	20231215	113100	12196523	1246	1246	1246	1246	0
528	20231215	113000	12196523	1246	1246	1246	1246	0
529	20231215	112900	12196523	1246	1246	1246	1246	0
530	20231215	112800	12196523	1246	1246	1246	1246	0
531	20231215	112700	12196523	1246	1246	1246	1246	70
532	20231215	112600	12109303	1246	1246	1246	1246	0
533	20231215	112500	12109303	1246	1246	1246	1246	30
534	20231215	112400	12071923	1246	1246	1246	1246	2
535	20231215	112300	12069431	1246	1246	1246	1246	0
536	20231215	112200	12069431	1246	1246	1246	1246	0
537	20231215	112100	12069431	1246	1246	1246	1246	0
538	20231215	112000	12069431	1246	1246	1246	1246	0
539	20231215	111900	12069431	1246	1246	1246	1246	832
540	20231215	111800	11032759	1246	1246	1246	1246	0
541	20231215	111700	11032759	1246	1246	1246	1246	2273
542	20231215	111600	8200601	1250	1250	1250	1250	0
543	20231215	111500	8200601	1250	1250	1250	1250	0
544	20231215	111400	8200601	1250	1250	1250	1250	0
545	20231215	111300	8200601	1250	1250	1250	1250	0
546	20231215	111200	8200601	1250	1250	1250	1250	0
547	20231215	111100	8200601	1250	1250	1250	1250	0
548	20231215	111000	8200601	1250	1250	1250	1250	0
549	20231215	110900	8200601	1250	1250	1250	1250	0
550	20231215	110800	8200601	1250	1249	1250	1249	5001
551	20231215	110700	1950910	1249	1249	1249	1249	0
552	20231215	110600	1950910	1249	1249	1249	1249	0
553	20231215	110500	1950910	1249	1249	1249	1249	0
554	20231215	110400	1950910	1249	1249	1249	1249	0
555	20231215	110300	1950910	1249	1249	1249	1249	0
556	20231215	110200	1950910	1249	1249	1249	1249	0
557	20231215	110100	1950910	1249	1249	1249	1249	0
558	20231215	110000	1950910	1249	1249	1249	1249	0
559	20231215	105900	1950910	1249	1249	1249	1249	0
560	20231215	105800	1950910	1249	1249	1249	1249	0
561	20231215	105700	1950910	1249	1249	1249	1249	0
562	20231215	105600	1950910	1249	1249	1249	1249	0
563	20231215	105500	1950910	1249	1249	1249	1249	0
564	20231215	105400	1950910	1249	1249	1249	1249	1
565	20231215	105300	1949661	1243	1243	1243	1243	0
566	20231215	105200	1949661	1243	1243	1243	1243	0
567	20231215	105100	1949661	1243	1243	1243	1243	0
568	20231215	105000	1949661	1243	1243	1243	1243	0
569	20231215	104900	1949661	1243	1243	1243	1243	0
570	20231215	104800	1949661	1243	1244	1244	1243	75
571	20231215	104700	1856420	1249	1249	1249	1249	0
572	20231215	104600	1856420	1249	1249	1249	1249	0
573	20231215	104500	1856420	1249	1249	1249	1249	0
574	20231215	104400	1856420	1249	1249	1249	1249	0
575	20231215	104300	1856420	1249	1249	1249	1249	0
576	20231215	104200	1856420	1249	1249	1249	1249	0
577	20231215	104100	1856420	1249	1249	1249	1249	0
578	20231215	104000	1856420	1249	1249	1249	1249	0
579	20231215	103900	1856420	1249	1249	1249	1249	0
580	20231215	103800	1856420	1249	1249	1249	1249	40
581	20231215	103700	1806460	1249	1249	1249	1249	0
582	20231215	103600	1806460	1249	1249	1249	1249	1
583	20231215	103500	1805211	1244	1247	1247	1244	76
584	20231215	103400	1710664	1243	1243	1243	1243	0
585	20231215	103300	1710664	1243	1243	1243	1243	0
586	20231215	103200	1710664	1243	1243	1243	1243	0
587	20231215	103100	1710664	1243	1243	1243	1243	0
588	20231215	103000	1710664	1243	1243	1243	1243	0
589	20231215	102900	1710664	1243	1243	1243	1243	0
590	20231215	102800	1710664	1243	1243	1243	1243	0
591	20231215	102700	1710664	1243	1243	1243	1243	0
592	20231215	102600	1710664	1243	1243	1243	1243	0
593	20231215	102500	1710664	1243	1243	1243	1243	0
594	20231215	102400	1710664	1243	1243	1243	1243	0
595	20231215	102300	1710664	1243	1243	1243	1243	0
596	20231215	102200	1710664	1243	1243	1243	1243	75
597	20231215	102100	1617439	1243	1243	1243	1243	0
598	20231215	102000	1617439	1243	1243	1243	1243	0
599	20231215	101900	1617439	1243	1243	1243	1243	0
600	20231215	101800	1617439	1243	1243	1243	1243	0
601	20231215	101700	1617439	1243	1243	1243	1243	0
602	20231215	101600	1617439	1243	1243	1243	1243	0
603	20231215	101500	1617439	1243	1243	1243	1243	0
604	20231215	101400	1617439	1243	1243	1243	1243	0
605	20231215	101300	1617439	1243	1243	1243	1243	0
606	20231215	101200	1617439	1243	1243	1243	1243	0
607	20231215	101100	1617439	1243	1243	1243	1243	0
608	20231215	101000	1617439	1243	1243	1243	1243	0
609	20231215	100900	1617439	1243	1249	1249	1243	125
610	20231215	100800	1461673	1248	1248	1248	1248	1
611	20231215	100700	1460425	1249	1249	1249	1249	0
612	20231215	100600	1460425	1249	1249	1249	1249	0
613	20231215	100500	1460425	1249	1249	1249	1249	0
614	20231215	100400	1460425	1249	1245	1249	1245	3
615	20231215	100300	1456686	1243	1243	1243	1243	0
616	20231215	100200	1456686	1243	1243	1243	1243	0
617	20231215	100100	1456686	1243	1243	1243	1243	0
618	20231215	100000	1456686	1243	1243	1243	1243	0
619	20231215	095900	1456686	1243	1243	1243	1243	0
620	20231215	095800	1456686	1243	1243	1243	1243	10
621	20231215	095700	1444256	1243	1243	1243	1243	17
622	20231215	095600	1423125	1241	1241	1242	1241	163
623	20231215	095500	1220752	1241	1242	1242	1241	81
624	20231215	095400	1120157	1245	1245	1245	1245	0
625	20231215	095300	1120157	1245	1245	1245	1245	0
626	20231215	095200	1120157	1245	1245	1245	1245	0
627	20231215	095100	1120157	1245	1245	1245	1245	0
628	20231215	095000	1120157	1245	1245	1245	1245	0
629	20231215	094900	1120157	1245	1245	1245	1245	0
630	20231215	094800	1120157	1245	1245	1245	1245	0
631	20231215	094700	1120157	1245	1245	1245	1245	0
632	20231215	094600	1120157	1245	1245	1245	1245	0
633	20231215	094500	1120157	1245	1245	1245	1245	0
634	20231215	094400	1120157	1245	1245	1245	1245	0
635	20231215	094300	1120157	1245	1243	1245	1242	79
636	20231215	094200	1022003	1245	1245	1245	1245	0
637	20231215	094100	1022003	1245	1245	1245	1245	0
638	20231215	094000	1022003	1245	1245	1245	1245	0
639	20231215	093900	1022003	1245	1245	1245	1245	1
640	20231215	093800	1020758	1245	1245	1245	1245	1
641	20231215	093700	1019513	1241	1241	1241	1241	0
642	20231215	093600	1019513	1241	1241	1241	1241	0
643	20231215	093500	1019513	1241	1241	1241	1241	0
644	20231215	093400	1019513	1241	1241	1241	1241	0
645	20231215	093300	1019513	1241	1241	1241	1241	0
646	20231215	093200	1019513	1241	1241	1241	1241	0
647	20231215	093100	1019513	1241	1241	1241	1241	0
648	20231215	093000	1019513	1241	1242	1242	1241	75
649	20231215	092900	926419	1242	1242	1242	1242	1
650	20231215	092800	925177	1249	1249	1249	1249	0
651	20231215	092700	925177	1249	1249	1249	1249	0
652	20231215	092600	925177	1249	1249	1249	1249	0
653	20231215	092500	925177	1249	1249	1249	1249	0
654	20231215	092400	925177	1249	1245	1249	1245	500
655	20231215	092300	300717	1249	1249	1249	1249	0
656	20231215	092200	300717	1249	1249	1249	1249	0
657	20231215	092100	300717	1249	1249	1249	1249	0
658	20231215	092000	300717	1249	1249	1249	1249	0
659	20231215	091900	300717	1249	1249	1249	1249	0
660	20231215	091800	300717	1249	1249	1249	1249	0
661	20231215	091700	300717	1249	1249	1249	1249	0
662	20231215	091600	300717	1249	1249	1249	1249	0
663	20231215	091500	300717	1249	1249	1249	1249	0
664	20231215	091400	300717	1249	1249	1249	1249	0
665	20231215	091300	300717	1249	1249	1249	1249	0
666	20231215	091200	300717	1249	1249	1249	1249	0
667	20231215	091100	300717	1249	1249	1249	1249	0
668	20231215	091000	300717	1249	1249	1249	1249	0
669	20231215	090900	300717	1249	1249	1249	1249	0
670	20231215	090800	300717	1249	1249	1249	1249	0
671	20231215	090700	300717	1249	1245	1249	1245	123
672	20231215	090600	147182	1246	1246	1246	1246	0
673	20231215	090500	147182	1246	1246	1246	1246	63
674	20231215	090400	68684	1246	1246	1246	1246	0
675	20231215	090300	68684	1246	1246	1246	1246	0
676	20231215	090200	68684	1246	1246	1246	1246	1
677	20231215	090100	67438	1246	1246	1246	1246	1
678	20231215	090000	66192	1246	1249	1249	1246	53