KissMeData/017250/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190100	84328200	1283	1283	1283	1283	169
3	20231220	190000	84328200	1283	1283	1283	1283	0
4	20231220	185900	84328200	1283	1283	1283	1283	0
5	20231220	185800	84328200	1283	1283	1283	1283	0
6	20231220	185700	84328200	1283	1283	1283	1283	0
7	20231220	185600	84328200	1283	1283	1283	1283	0
8	20231220	185500	84328200	1283	1283	1283	1283	0
9	20231220	185400	84328200	1283	1283	1283	1283	0
10	20231220	185300	84328200	1283	1283	1283	1283	0
11	20231220	185200	84328200	1283	1283	1283	1283	0
12	20231220	185100	84328200	1283	1283	1283	1283	0
13	20231220	185000	84328200	1283	1283	1283	1283	0
14	20231220	184900	84328200	1283	1283	1283	1283	0
15	20231220	184800	84328200	1283	1283	1283	1283	0
16	20231220	184700	84328200	1283	1283	1283	1283	0
17	20231220	184600	84328200	1283	1283	1283	1283	0
18	20231220	184500	84328200	1283	1283	1283	1283	0
19	20231220	184400	84328200	1283	1283	1283	1283	0
20	20231220	184300	84328200	1283	1283	1283	1283	0
21	20231220	184200	84328200	1283	1283	1283	1283	0
22	20231220	184100	84328200	1283	1283	1283	1283	0
23	20231220	184000	84328200	1283	1283	1283	1283	0
24	20231220	183900	84328200	1283	1283	1283	1283	0
25	20231220	183800	84328200	1283	1283	1283	1283	0
26	20231220	183700	84328200	1283	1283	1283	1283	0
27	20231220	183600	84328200	1283	1283	1283	1283	0
28	20231220	183500	84328200	1283	1283	1283	1283	0
29	20231220	183400	84328200	1283	1283	1283	1283	0
30	20231220	183300	84328200	1283	1283	1283	1283	0
31	20231220	183200	84328200	1283	1283	1283	1283	0
32	20231220	183100	84328200	1283	1283	1283	1283	169
33	20231220	183000	84328200	1283	1283	1283	1283	0
34	20231220	182900	84328200	1283	1283	1283	1283	0
35	20231220	182800	84328200	1283	1283	1283	1283	0
36	20231220	182700	84328200	1283	1283	1283	1283	0
37	20231220	182600	84328200	1283	1283	1283	1283	0
38	20231220	182500	84328200	1283	1283	1283	1283	0
39	20231220	182400	84328200	1283	1283	1283	1283	0
40	20231220	182300	84328200	1283	1283	1283	1283	0
41	20231220	182200	84328200	1283	1283	1283	1283	0
42	20231220	182100	84328200	1283	1283	1283	1283	0
43	20231220	182000	84328200	1283	1283	1283	1283	0
44	20231220	181900	84328200	1283	1283	1283	1283	0
45	20231220	181800	84328200	1283	1283	1283	1283	0
46	20231220	181700	84328200	1283	1283	1283	1283	0
47	20231220	181600	84328200	1283	1283	1283	1283	0
48	20231220	181500	84328200	1283	1283	1283	1283	0
49	20231220	181400	84328200	1283	1283	1283	1283	0
50	20231220	181300	84328200	1283	1283	1283	1283	0
51	20231220	181200	84328200	1283	1283	1283	1283	0
52	20231220	181100	84328200	1283	1283	1283	1283	0
53	20231220	181000	84328200	1283	1283	1283	1283	0
54	20231220	180900	84328200	1283	1283	1283	1283	0
55	20231220	180800	84328200	1283	1283	1283	1283	0
56	20231220	180700	84328200	1283	1283	1283	1283	0
57	20231220	180600	84328200	1283	1283	1283	1283	0
58	20231220	180500	84328200	1283	1283	1283	1283	0
59	20231220	180400	84328200	1283	1283	1283	1283	0
60	20231220	180300	84328200	1283	1283	1283	1283	0
61	20231220	180200	84328200	1283	1283	1283	1283	0
62	20231220	180100	84328200	1283	1283	1283	1283	169
63	20231220	180000	84328200	1283	1283	1283	1283	0
64	20231220	175900	84328200	1283	1283	1283	1283	0
65	20231220	175800	84328200	1283	1283	1283	1283	0
66	20231220	175700	84328200	1283	1283	1283	1283	0
67	20231220	175600	84328200	1283	1283	1283	1283	0
68	20231220	175500	84328200	1283	1283	1283	1283	0
69	20231220	175400	84328200	1283	1283	1283	1283	0
70	20231220	175300	84328200	1283	1283	1283	1283	0
71	20231220	175200	84328200	1283	1283	1283	1283	0
72	20231220	175100	84328200	1283	1283	1283	1283	0
73	20231220	175000	84328200	1283	1283	1283	1283	0
74	20231220	174900	84328200	1283	1283	1283	1283	0
75	20231220	174800	84328200	1283	1283	1283	1283	0
76	20231220	174700	84328200	1283	1283	1283	1283	0
77	20231220	174600	84328200	1283	1283	1283	1283	0
78	20231220	174500	84328200	1283	1283	1283	1283	0
79	20231220	174400	84328200	1283	1283	1283	1283	0
80	20231220	174300	84328200	1283	1283	1283	1283	0
81	20231220	174200	84328200	1283	1283	1283	1283	0
82	20231220	174100	84328200	1283	1283	1283	1283	0
83	20231220	174000	84328200	1283	1283	1283	1283	0
84	20231220	173900	84328200	1283	1283	1283	1283	0
85	20231220	173800	84328200	1283	1283	1283	1283	0
86	20231220	173700	84328200	1283	1283	1283	1283	0
87	20231220	173600	84328200	1283	1283	1283	1283	0
88	20231220	173500	84328200	1283	1283	1283	1283	0
89	20231220	173400	84328200	1283	1283	1283	1283	0
90	20231220	173300	84328200	1283	1283	1283	1283	0
91	20231220	173200	84328200	1283	1283	1283	1283	0
92	20231220	173100	84328200	1283	1283	1283	1283	169
93	20231220	173000	84328200	1283	1283	1283	1283	0
94	20231220	172900	84328200	1283	1283	1283	1283	0
95	20231220	172800	84328200	1283	1283	1283	1283	0
96	20231220	172700	84328200	1283	1283	1283	1283	0
97	20231220	172600	84328200	1283	1283	1283	1283	0
98	20231220	172500	84328200	1283	1283	1283	1283	0
99	20231220	172400	84328200	1283	1283	1283	1283	0
100	20231220	172300	84328200	1283	1283	1283	1283	0
101	20231220	172200	84328200	1283	1283	1283	1283	0
102	20231220	172100	84328200	1283	1283	1283	1283	0
103	20231220	172000	84328200	1283	1283	1283	1283	0
104	20231220	171900	84328200	1283	1283	1283	1283	0
105	20231220	171800	84328200	1283	1283	1283	1283	0
106	20231220	171700	84328200	1283	1283	1283	1283	0
107	20231220	171600	84328200	1283	1283	1283	1283	0
108	20231220	171500	84328200	1283	1283	1283	1283	0
109	20231220	171400	84328200	1283	1283	1283	1283	0
110	20231220	171300	84328200	1283	1283	1283	1283	0
111	20231220	171200	84328200	1283	1283	1283	1283	0
112	20231220	171100	84328200	1283	1283	1283	1283	0
113	20231220	171000	84328200	1283	1283	1283	1283	0
114	20231220	170900	84328200	1283	1283	1283	1283	0
115	20231220	170800	84328200	1283	1283	1283	1283	0
116	20231220	170700	84328200	1283	1283	1283	1283	0
117	20231220	170600	84328200	1283	1283	1283	1283	0
118	20231220	170500	84328200	1283	1283	1283	1283	0
119	20231220	170400	84328200	1283	1283	1283	1283	0
120	20231220	170300	84328200	1283	1283	1283	1283	0
121	20231220	170200	84328200	1283	1283	1283	1283	0
122	20231220	170100	84328200	1283	1283	1283	1283	169
123	20231220	170000	84328200	1283	1283	1283	1283	0
124	20231220	165900	84328200	1283	1283	1283	1283	0
125	20231220	165800	84328200	1283	1283	1283	1283	0
126	20231220	165700	84328200	1283	1283	1283	1283	0
127	20231220	165600	84328200	1283	1283	1283	1283	0
128	20231220	165500	84328200	1283	1283	1283	1283	0
129	20231220	165400	84328200	1283	1283	1283	1283	0
130	20231220	165300	84328200	1283	1283	1283	1283	0
131	20231220	165200	84328200	1283	1283	1283	1283	0
132	20231220	165100	84328200	1283	1283	1283	1283	0
133	20231220	165000	84328200	1283	1283	1283	1283	0
134	20231220	164900	84328200	1283	1283	1283	1283	0
135	20231220	164800	84328200	1283	1283	1283	1283	0
136	20231220	164700	84328200	1283	1283	1283	1283	0
137	20231220	164600	84328200	1283	1283	1283	1283	0
138	20231220	164500	84328200	1283	1283	1283	1283	0
139	20231220	164400	84328200	1283	1283	1283	1283	0
140	20231220	164300	84328200	1283	1283	1283	1283	0
141	20231220	164200	84328200	1283	1283	1283	1283	0
142	20231220	164100	84328200	1283	1283	1283	1283	0
143	20231220	164000	84328200	1283	1283	1283	1283	0
144	20231220	163900	84328200	1283	1283	1283	1283	0
145	20231220	163800	84328200	1283	1283	1283	1283	0
146	20231220	163700	84328200	1283	1283	1283	1283	0
147	20231220	163600	84328200	1283	1283	1283	1283	0
148	20231220	163500	84328200	1283	1283	1283	1283	0
149	20231220	163400	84328200	1283	1283	1283	1283	0
150	20231220	163300	84328200	1283	1283	1283	1283	0
151	20231220	163200	84328200	1283	1283	1283	1283	0
152	20231220	163100	84328200	1283	1283	1283	1283	169
153	20231220	163000	84328200	1283	1283	1283	1283	0
154	20231220	162900	84328200	1283	1283	1283	1283	0
155	20231220	162800	84328200	1283	1283	1283	1283	0
156	20231220	162700	84328200	1283	1283	1283	1283	0
157	20231220	162600	84328200	1283	1283	1283	1283	0
158	20231220	162500	84328200	1283	1283	1283	1283	0
159	20231220	162400	84328200	1283	1283	1283	1283	0
160	20231220	162300	84328200	1283	1283	1283	1283	0
161	20231220	162200	84328200	1283	1283	1283	1283	0
162	20231220	162100	84328200	1283	1283	1283	1283	0
163	20231220	162000	84328200	1283	1283	1283	1283	0
164	20231220	161900	84328200	1283	1283	1283	1283	0
165	20231220	161800	84328200	1283	1283	1283	1283	0
166	20231220	161700	84328200	1283	1283	1283	1283	0
167	20231220	161600	84328200	1283	1283	1283	1283	0
168	20231220	161500	84328200	1283	1283	1283	1283	0
169	20231220	161400	84328200	1283	1283	1283	1283	0
170	20231220	161300	84328200	1283	1283	1283	1283	0
171	20231220	161200	84328200	1283	1283	1283	1283	0
172	20231220	161100	84328200	1283	1283	1283	1283	0
173	20231220	161000	84328200	1283	1283	1283	1283	0
174	20231220	160900	84328200	1283	1283	1283	1283	0
175	20231220	160800	84328200	1283	1283	1283	1283	0
176	20231220	160700	84328200	1283	1283	1283	1283	0
177	20231220	160600	84328200	1283	1283	1283	1283	0
178	20231220	160500	84328200	1283	1283	1283	1283	0
179	20231220	160400	84328200	1283	1283	1283	1283	0
180	20231220	160300	84328200	1283	1283	1283	1283	0
181	20231220	160200	84328200	1283	1283	1283	1283	0
182	20231220	160100	84328200	1283	1283	1283	1283	169
183	20231220	160000	84328200	1283	1283	1283	1283	0
184	20231220	155900	84328200	1283	1283	1283	1283	0
185	20231220	155800	84328200	1283	1283	1283	1283	0
186	20231220	155700	84328200	1283	1283	1283	1283	0
187	20231220	155600	84328200	1283	1283	1283	1283	0
188	20231220	155500	84328200	1283	1283	1283	1283	0
189	20231220	155400	84328200	1283	1283	1283	1283	0
190	20231220	155300	84328200	1283	1283	1283	1283	0
191	20231220	155200	84328200	1283	1283	1283	1283	0
192	20231220	155100	84328200	1283	1283	1283	1283	0
193	20231220	155000	84328200	1283	1283	1283	1283	0
194	20231220	154900	84328200	1283	1283	1283	1283	0
195	20231220	154800	84328200	1283	1283	1283	1283	0
196	20231220	154700	84328200	1283	1283	1283	1283	0
197	20231220	154600	84328200	1283	1283	1283	1283	0
198	20231220	154500	84328200	1283	1283	1283	1283	0
199	20231220	154400	84328200	1283	1283	1283	1283	0
200	20231220	154300	84328200	1283	1283	1283	1283	0
201	20231220	154200	84328200	1283	1283	1283	1283	0
202	20231220	154100	84328200	1283	1283	1283	1283	0
203	20231220	154000	84328200	1283	1283	1283	1283	0
204	20231220	153900	84328200	1283	1283	1283	1283	0
205	20231220	153800	84328200	1283	1283	1283	1283	0
206	20231220	153700	84328200	1283	1283	1283	1283	0
207	20231220	153600	84328200	1283	1283	1283	1283	0
208	20231220	153500	84328200	1283	1283	1283	1283	0
209	20231220	153400	84328200	1283	1283	1283	1283	0
210	20231220	153300	84328200	1283	1283	1283	1283	0
211	20231220	153200	84328200	1283	1283	1283	1283	0
212	20231220	153100	84328200	1283	1283	1283	1283	169
213	20231220	153000	84328200	1283	1283	1283	1283	169
214	20231220	152900	84111373	1285	1285	1285	1285	0
215	20231220	152800	84111373	1285	1285	1285	1285	0
216	20231220	152700	84111373	1285	1285	1285	1285	0
217	20231220	152600	84111373	1285	1285	1285	1285	0
218	20231220	152500	84111373	1285	1285	1285	1285	0
219	20231220	152400	84111373	1285	1285	1285	1285	0
220	20231220	152300	84111373	1285	1285	1285	1285	0
221	20231220	152200	84111373	1285	1285	1285	1285	0
222	20231220	152100	84111373	1285	1285	1285	1285	0
223	20231220	152000	84111373	1285	1285	1285	1285	0
224	20231220	151900	84111373	1285	1285	1285	1285	0
225	20231220	151800	84111373	1285	1285	1285	1285	0
226	20231220	151700	84111373	1285	1285	1285	1285	295
227	20231220	151600	83732298	1285	1285	1285	1285	0
228	20231220	151500	83732298	1285	1285	1285	1285	0
229	20231220	151400	83732298	1285	1285	1285	1285	0
230	20231220	151300	83732298	1285	1284	1285	1281	2001
231	20231220	151200	81167348	1285	1288	1288	1283	1586
232	20231220	151100	79131945	1289	1289	1289	1289	0
233	20231220	151000	79131945	1289	1289	1289	1289	0
234	20231220	150900	79131945	1289	1289	1289	1289	4
235	20231220	150800	79126789	1289	1289	1289	1289	4
236	20231220	150700	79121633	1289	1289	1289	1289	0
237	20231220	150600	79121633	1289	1289	1289	1289	4
238	20231220	150500	79116477	1289	1289	1289	1289	10
239	20231220	150400	79103587	1288	1287	1288	1287	12
240	20231220	150300	79088133	1287	1287	1287	1287	0
241	20231220	150200	79088133	1287	1287	1287	1287	4
242	20231220	150100	79082985	1287	1287	1287	1287	0
243	20231220	150000	79082985	1287	1287	1287	1287	4
244	20231220	145900	79077837	1287	1287	1287	1287	0
245	20231220	145800	79077837	1287	1282	1287	1282	897
246	20231220	145700	77927867	1282	1282	1282	1282	0
247	20231220	145600	77927867	1282	1282	1282	1282	34
248	20231220	145500	77884279	1280	1280	1280	1280	0
249	20231220	145400	77884279	1280	1282	1282	1280	153
250	20231220	145300	77688431	1280	1281	1281	1280	416
251	20231220	145200	77155741	1282	1282	1282	1282	4
252	20231220	145100	77150613	1282	1282	1282	1282	0
253	20231220	145000	77150613	1282	1282	1282	1282	5
254	20231220	144900	77144203	1282	1282	1282	1282	0
255	20231220	144800	77144203	1282	1282	1282	1282	5
256	20231220	144700	77137793	1282	1282	1282	1282	0
257	20231220	144600	77137793	1282	1282	1282	1282	5
258	20231220	144500	77131383	1282	1283	1283	1282	2925
259	20231220	144400	73380774	1284	1284	1284	1284	5
260	20231220	144300	73374354	1284	1284	1284	1284	0
261	20231220	144200	73374354	1284	1284	1284	1284	5
262	20231220	144100	73367934	1283	1283	1283	1283	971
263	20231220	144000	72122141	1284	1284	1284	1284	5
264	20231220	143900	72115721	1284	1284	1284	1284	0
265	20231220	143800	72115721	1284	1284	1284	1284	5
266	20231220	143700	72109301	1284	1284	1284	1284	218
267	20231220	143600	71829389	1285	1285	1285	1285	5
268	20231220	143500	71822964	1285	1285	1285	1285	0
269	20231220	143400	71822964	1285	1285	1285	1285	5
270	20231220	143300	71816539	1285	1285	1285	1285	0
271	20231220	143200	71816539	1285	1285	1285	1285	5
272	20231220	143100	71810114	1284	1284	1284	1284	0
273	20231220	143000	71810114	1284	1284	1284	1284	0
274	20231220	142900	71810114	1284	1284	1284	1284	4887
275	20231220	142800	65535206	1285	1285	1285	1285	0
276	20231220	142700	65535206	1285	1285	1285	1285	70
277	20231220	142600	65445256	1285	1285	1285	1285	463
278	20231220	142500	64850301	1286	1286	1286	1286	0
279	20231220	142400	64850301	1286	1286	1286	1286	0
280	20231220	142300	64850301	1286	1286	1286	1286	0
281	20231220	142200	64850301	1286	1286	1286	1286	0
282	20231220	142100	64850301	1286	1286	1286	1286	0
283	20231220	142000	64850301	1286	1286	1286	1286	0
284	20231220	141900	64850301	1286	1286	1286	1286	19
285	20231220	141800	64825867	1285	1285	1285	1285	500
286	20231220	141700	64183367	1285	1285	1285	1285	0
287	20231220	141600	64183367	1285	1285	1285	1285	0
288	20231220	141500	64183367	1285	1285	1285	1285	0
289	20231220	141400	64183367	1285	1286	1286	1285	396
290	20231220	141300	63674362	1286	1286	1286	1286	126
291	20231220	141200	63512326	1286	1286	1286	1286	473
292	20231220	141100	62904048	1286	1286	1286	1286	115
293	20231220	141000	62756158	1286	1286	1286	1286	0
294	20231220	140900	62756158	1286	1286	1286	1286	0
295	20231220	140800	62756158	1286	1286	1286	1286	0
296	20231220	140700	62756158	1286	1286	1286	1286	0
297	20231220	140600	62756158	1286	1286	1286	1286	0
298	20231220	140500	62756158	1286	1286	1286	1286	140
299	20231220	140400	62576118	1286	1286	1286	1286	0
300	20231220	140300	62576118	1286	1286	1286	1286	0
301	20231220	140200	62576118	1286	1286	1286	1286	0
302	20231220	140100	62576118	1286	1286	1286	1286	0
303	20231220	140000	62576118	1286	1286	1286	1286	0
304	20231220	135900	62576118	1286	1286	1286	1286	0
305	20231220	135800	62576118	1286	1286	1286	1286	30
306	20231220	135700	62537538	1286	1286	1286	1286	0
307	20231220	135600	62537538	1286	1288	1288	1286	91
308	20231220	135500	62420510	1286	1286	1286	1286	0
309	20231220	135400	62420510	1286	1286	1286	1286	142
310	20231220	135300	62237898	1286	1286	1286	1286	0
311	20231220	135200	62237898	1286	1286	1286	1286	0
312	20231220	135100	62237898	1286	1286	1286	1286	0
313	20231220	135000	62237898	1286	1286	1286	1286	0
314	20231220	134900	62237898	1286	1286	1286	1286	0
315	20231220	134800	62237898	1286	1286	1286	1286	0
316	20231220	134700	62237898	1286	1286	1286	1286	0
317	20231220	134600	62237898	1286	1287	1287	1286	2070
318	20231220	134500	59575757	1288	1288	1288	1288	0
319	20231220	134400	59575757	1288	1288	1288	1288	0
320	20231220	134300	59575757	1288	1288	1288	1288	12
321	20231220	134200	59560301	1291	1291	1291	1291	0
322	20231220	134100	59560301	1291	1291	1291	1291	0
323	20231220	134000	59560301	1291	1291	1291	1291	0
324	20231220	133900	59560301	1291	1291	1291	1291	0
325	20231220	133800	59560301	1291	1291	1291	1291	0
326	20231220	133700	59560301	1291	1291	1291	1291	0
327	20231220	133600	59560301	1291	1291	1291	1291	0
328	20231220	133500	59560301	1291	1291	1291	1291	10
329	20231220	133400	59547391	1288	1288	1288	1288	0
330	20231220	133300	59547391	1288	1288	1288	1288	0
331	20231220	133200	59547391	1288	1288	1288	1288	57
332	20231220	133100	59473975	1291	1291	1291	1291	0
333	20231220	133000	59473975	1291	1291	1291	1291	0
334	20231220	132900	59473975	1291	1291	1291	1291	0
335	20231220	132800	59473975	1291	1291	1291	1291	0
336	20231220	132700	59473975	1291	1291	1291	1291	10
337	20231220	132600	59461065	1291	1291	1291	1291	29
338	20231220	132500	59423626	1292	1292	1292	1292	0
339	20231220	132400	59423626	1292	1292	1292	1292	0
340	20231220	132300	59423626	1292	1292	1292	1292	0
341	20231220	132200	59423626	1292	1292	1292	1292	0
342	20231220	132100	59423626	1292	1292	1292	1292	0
343	20231220	132000	59423626	1292	1292	1292	1292	0
344	20231220	131900	59423626	1292	1292	1292	1292	10
345	20231220	131800	59410706	1292	1292	1292	1292	0
346	20231220	131700	59410706	1292	1292	1292	1292	1600
347	20231220	131600	57343506	1289	1289	1289	1289	0
348	20231220	131500	57343506	1289	1289	1289	1289	0
349	20231220	131400	57343506	1289	1289	1289	1289	20
350	20231220	131300	57317726	1292	1292	1292	1292	0
351	20231220	131200	57317726	1292	1292	1292	1292	0
352	20231220	131100	57317726	1292	1292	1292	1292	10
353	20231220	131000	57304806	1291	1289	1291	1289	744
354	20231220	130900	56344982	1289	1289	1289	1289	0
355	20231220	130800	56344982	1289	1289	1289	1289	0
356	20231220	130700	56344982	1289	1289	1289	1289	0
357	20231220	130600	56344982	1289	1289	1289	1289	0
358	20231220	130500	56344982	1289	1289	1289	1289	0
359	20231220	130400	56344982	1289	1289	1289	1289	0
360	20231220	130300	56344982	1289	1289	1289	1289	10
361	20231220	130200	56332092	1289	1289	1289	1289	0
362	20231220	130100	56332092	1289	1289	1289	1289	0
363	20231220	130000	56332092	1289	1289	1289	1289	0
364	20231220	125900	56332092	1289	1289	1289	1289	0
365	20231220	125800	56332092	1289	1289	1289	1289	0
366	20231220	125700	56332092	1289	1289	1289	1289	0
367	20231220	125600	56332092	1289	1289	1289	1289	0
368	20231220	125500	56332092	1289	1289	1289	1289	10
369	20231220	125400	56319202	1289	1289	1289	1289	0
370	20231220	125300	56319202	1289	1289	1289	1289	0
371	20231220	125200	56319202	1289	1289	1289	1289	0
372	20231220	125100	56319202	1289	1289	1289	1289	0
373	20231220	125000	56319202	1289	1289	1289	1289	0
374	20231220	124900	56319202	1289	1289	1289	1289	0
375	20231220	124800	56319202	1289	1289	1289	1289	0
376	20231220	124700	56319202	1289	1287	1289	1287	11
377	20231220	124600	56305025	1288	1288	1288	1288	0
378	20231220	124500	56305025	1288	1288	1288	1288	0
379	20231220	124400	56305025	1288	1288	1288	1288	0
380	20231220	124300	56305025	1288	1290	1290	1288	336
381	20231220	124200	55871922	1291	1291	1291	1291	0
382	20231220	124100	55871922	1291	1291	1291	1291	0
383	20231220	124000	55871922	1291	1291	1291	1291	0
384	20231220	123900	55871922	1291	1291	1291	1291	10
385	20231220	123800	55859012	1291	1291	1291	1291	0
386	20231220	123700	55859012	1291	1291	1291	1291	0
387	20231220	123600	55859012	1291	1291	1291	1291	877
388	20231220	123500	54726805	1291	1291	1291	1291	0
389	20231220	123400	54726805	1291	1291	1291	1291	0
390	20231220	123300	54726805	1291	1291	1291	1291	0
391	20231220	123200	54726805	1291	1291	1291	1291	1
392	20231220	123100	54725514	1292	1292	1292	1292	11
393	20231220	123000	54711302	1291	1291	1291	1291	0
394	20231220	122900	54711302	1291	1291	1291	1291	0
395	20231220	122800	54711302	1291	1291	1291	1291	5
396	20231220	122700	54704847	1292	1292	1292	1292	0
397	20231220	122600	54704847	1292	1292	1292	1292	0
398	20231220	122500	54704847	1292	1292	1292	1292	0
399	20231220	122400	54704847	1292	1292	1292	1292	50
400	20231220	122300	54640247	1292	1292	1292	1292	11
401	20231220	122200	54626035	1291	1291	1291	1291	0
402	20231220	122100	54626035	1291	1291	1291	1291	0
403	20231220	122000	54626035	1291	1291	1291	1291	0
404	20231220	121900	54626035	1291	1291	1291	1291	0
405	20231220	121800	54626035	1291	1291	1291	1291	0
406	20231220	121700	54626035	1291	1291	1291	1291	0
407	20231220	121600	54626035	1291	1291	1291	1291	0
408	20231220	121500	54626035	1291	1291	1291	1291	0
409	20231220	121400	54626035	1291	1291	1291	1291	0
410	20231220	121300	54626035	1291	1291	1291	1291	0
411	20231220	121200	54626035	1291	1291	1291	1291	0
412	20231220	121100	54626035	1291	1291	1291	1291	0
413	20231220	121000	54626035	1291	1291	1291	1291	0
414	20231220	120900	54626035	1291	1291	1291	1291	0
415	20231220	120800	54626035	1291	1291	1291	1291	0
416	20231220	120700	54626035	1291	1291	1291	1291	0
417	20231220	120600	54626035	1291	1291	1291	1291	13
418	20231220	120500	54609252	1292	1292	1292	1292	0
419	20231220	120400	54609252	1292	1292	1292	1292	0
420	20231220	120300	54609252	1292	1292	1292	1292	0
421	20231220	120200	54609252	1292	1292	1292	1292	0
422	20231220	120100	54609252	1292	1292	1292	1292	0
423	20231220	120000	54609252	1292	1292	1292	1292	0
424	20231220	115900	54609252	1292	1292	1292	1292	0
425	20231220	115800	54609252	1292	1292	1292	1292	193
426	20231220	115700	54359896	1291	1291	1291	1291	0
427	20231220	115600	54359896	1291	1291	1291	1291	11
428	20231220	115500	54345695	1292	1292	1292	1292	0
429	20231220	115400	54345695	1292	1292	1292	1292	0
430	20231220	115300	54345695	1292	1292	1292	1292	0
431	20231220	115200	54345695	1292	1292	1292	1292	0
432	20231220	115100	54345695	1292	1292	1292	1292	0
433	20231220	115000	54345695	1292	1292	1292	1292	0
434	20231220	114900	54345695	1292	1292	1292	1292	0
435	20231220	114800	54345695	1292	1292	1292	1292	0
436	20231220	114700	54345695	1292	1292	1292	1292	0
437	20231220	114600	54345695	1292	1292	1292	1292	0
438	20231220	114500	54345695	1292	1292	1292	1292	1
439	20231220	114400	54344403	1293	1293	1293	1293	175
440	20231220	114300	54118128	1293	1293	1293	1293	0
441	20231220	114200	54118128	1293	1293	1293	1293	0
442	20231220	114100	54118128	1293	1293	1293	1293	0
443	20231220	114000	54118128	1293	1293	1293	1293	0
444	20231220	113900	54118128	1293	1293	1293	1293	1
445	20231220	113800	54116835	1293	1296	1296	1293	2007
446	20231220	113700	51520874	1296	1296	1296	1296	16
447	20231220	113600	51500138	1296	1297	1297	1296	304
448	20231220	113500	51105875	1296	1296	1296	1296	0
449	20231220	113400	51105875	1296	1296	1296	1296	25
450	20231220	113300	51073475	1296	1296	1296	1296	0
451	20231220	113200	51073475	1296	1296	1296	1296	0
452	20231220	113100	51073475	1296	1296	1296	1296	16
453	20231220	113000	51052739	1297	1297	1297	1297	0
454	20231220	112900	51052739	1297	1297	1297	1297	0
455	20231220	112800	51052739	1297	1297	1297	1297	0
456	20231220	112700	51052739	1297	1297	1297	1297	0
457	20231220	112600	51052739	1297	1297	1297	1297	1
458	20231220	112500	51051442	1295	1295	1295	1295	0
459	20231220	112400	51051442	1295	1296	1296	1295	2
460	20231220	112300	51048851	1297	1297	1297	1297	1
461	20231220	112200	51047554	1298	1298	1298	1298	50
462	20231220	112100	50982654	1298	1297	1298	1294	615
463	20231220	112000	50186834	1298	1298	1298	1298	0
464	20231220	111900	50186834	1298	1298	1298	1298	1
465	20231220	111800	50185536	1296	1298	1298	1296	47
466	20231220	111700	50124532	1298	1295	1298	1295	8
467	20231220	111600	50114158	1294	1293	1294	1293	2855
468	20231220	111500	46421418	1293	1293	1293	1293	0
469	20231220	111400	46421418	1293	1293	1293	1293	0
470	20231220	111300	46421418	1293	1293	1293	1293	0
471	20231220	111200	46421418	1293	1293	1293	1293	1
472	20231220	111100	46420125	1288	1288	1288	1288	0
473	20231220	111000	46420125	1288	1288	1288	1288	0
474	20231220	110900	46420125	1288	1288	1288	1288	330
475	20231220	110800	45995085	1292	1288	1292	1288	2149
476	20231220	110700	43221713	1288	1288	1288	1288	1
477	20231220	110600	43220425	1287	1287	1287	1287	56
478	20231220	110500	43148353	1288	1288	1288	1288	0
479	20231220	110400	43148353	1288	1288	1288	1288	0
480	20231220	110300	43148353	1288	1290	1290	1288	3498
481	20231220	110200	38641483	1291	1291	1291	1291	0
482	20231220	110100	38641483	1291	1291	1291	1291	1
483	20231220	110000	38640192	1289	1290	1290	1289	579
484	20231220	105900	37893850	1291	1291	1291	1291	0
485	20231220	105800	37893850	1291	1291	1291	1291	0
486	20231220	105700	37893850	1291	1291	1291	1291	0
487	20231220	105600	37893850	1291	1291	1291	1291	0
488	20231220	105500	37893850	1291	1291	1291	1291	0
489	20231220	105400	37893850	1291	1291	1291	1291	0
490	20231220	105300	37893850	1291	1291	1291	1291	0
491	20231220	105200	37893850	1291	1291	1291	1291	0
492	20231220	105100	37893850	1291	1291	1291	1291	0
493	20231220	105000	37893850	1291	1291	1291	1291	0
494	20231220	104900	37893850	1291	1291	1291	1291	29
495	20231220	104800	37856411	1291	1291	1291	1291	752
496	20231220	104700	36885579	1291	1291	1291	1291	3584
497	20231220	104600	32258635	1292	1292	1292	1292	0
498	20231220	104500	32258635	1292	1292	1292	1292	0
499	20231220	104400	32258635	1292	1292	1292	1292	1
500	20231220	104300	32257343	1291	1291	1291	1291	1000
501	20231220	104200	30966343	1292	1292	1292	1292	41
502	20231220	104100	30913371	1292	1291	1292	1291	167
503	20231220	104000	30697772	1290	1290	1290	1290	0
504	20231220	103900	30697772	1290	1290	1290	1290	8
505	20231220	103800	30687452	1290	1290	1290	1290	1
506	20231220	103700	30686162	1289	1289	1289	1289	785
507	20231220	103600	29674297	1289	1289	1289	1289	0
508	20231220	103500	29674297	1289	1289	1289	1289	0
509	20231220	103400	29674297	1289	1289	1289	1289	0
510	20231220	103300	29674297	1289	1289	1289	1289	0
511	20231220	103200	29674297	1289	1289	1289	1289	0
512	20231220	103100	29674297	1289	1289	1289	1289	3
513	20231220	103000	29670430	1289	1289	1289	1289	0
514	20231220	102900	29670430	1289	1289	1289	1289	0
515	20231220	102800	29670430	1289	1289	1289	1289	0
516	20231220	102700	29670430	1289	1289	1289	1289	0
517	20231220	102600	29670430	1289	1289	1289	1289	0
518	20231220	102500	29670430	1289	1289	1289	1289	0
519	20231220	102400	29670430	1289	1289	1289	1289	0
520	20231220	102300	29670430	1289	1289	1289	1289	0
521	20231220	102200	29670430	1289	1286	1289	1286	142
522	20231220	102100	29487815	1286	1286	1286	1286	0
523	20231220	102000	29487815	1286	1286	1286	1286	0
524	20231220	101900	29487815	1286	1286	1286	1286	0
525	20231220	101800	29487815	1286	1286	1286	1286	0
526	20231220	101700	29487815	1286	1286	1286	1286	9
527	20231220	101600	29476241	1286	1286	1286	1286	0
528	20231220	101500	29476241	1286	1286	1286	1286	0
529	20231220	101400	29476241	1286	1286	1286	1286	1
530	20231220	101300	29474955	1286	1286	1286	1286	0
531	20231220	101200	29474955	1286	1286	1286	1286	0
532	20231220	101100	29474955	1286	1288	1289	1286	1246
533	20231220	101000	27872090	1289	1289	1289	1289	0
534	20231220	100900	27872090	1289	1289	1289	1289	0
535	20231220	100800	27872090	1289	1289	1289	1289	0
536	20231220	100700	27872090	1289	1289	1289	1289	0
537	20231220	100600	27872090	1289	1289	1289	1289	0
538	20231220	100500	27872090	1289	1289	1289	1289	0
539	20231220	100400	27872090	1289	1289	1289	1289	0
540	20231220	100300	27872090	1289	1289	1289	1289	0
541	20231220	100200	27872090	1289	1289	1289	1289	0
542	20231220	100100	27872090	1289	1289	1289	1289	0
543	20231220	100000	27872090	1289	1289	1289	1289	0
544	20231220	095900	27872090	1289	1289	1289	1289	0
545	20231220	095800	27872090	1289	1289	1289	1289	1
546	20231220	095700	27870801	1285	1285	1285	1285	57
547	20231220	095600	27797556	1285	1284	1285	1284	67
548	20231220	095500	27711515	1285	1285	1285	1285	41
549	20231220	095400	27658830	1286	1286	1286	1286	0
550	20231220	095300	27658830	1286	1286	1286	1286	0
551	20231220	095200	27658830	1286	1286	1286	1286	0
552	20231220	095100	27658830	1286	1286	1286	1286	0
553	20231220	095000	27658830	1286	1286	1286	1286	350
554	20231220	094900	27208730	1286	1286	1286	1286	0
555	20231220	094800	27208730	1286	1286	1286	1286	0
556	20231220	094700	27208730	1286	1286	1286	1286	2
557	20231220	094600	27206158	1286	1286	1286	1286	1000
558	20231220	094500	25920158	1286	1287	1287	1286	1201
559	20231220	094400	24375471	1289	1289	1289	1289	0
560	20231220	094300	24375471	1289	1289	1289	1289	0
561	20231220	094200	24375471	1289	1289	1289	1289	0
562	20231220	094100	24375471	1289	1288	1289	1288	2401
563	20231220	094000	21282709	1288	1286	1288	1286	2331
564	20231220	093900	18281771	1286	1286	1286	1286	3
565	20231220	093800	18277913	1286	1287	1287	1286	284
566	20231220	093700	17912668	1288	1288	1288	1288	10
567	20231220	093600	17899788	1288	1288	1288	1288	0
568	20231220	093500	17899788	1288	1288	1288	1288	0
569	20231220	093400	17899788	1288	1288	1288	1284	302
570	20231220	093300	17512012	1285	1285	1285	1285	705
571	20231220	093200	16606087	1286	1286	1286	1286	1
572	20231220	093100	16604801	1285	1286	1286	1285	109
573	20231220	093000	16464735	1287	1287	1287	1287	322
574	20231220	092900	16050321	1288	1288	1288	1288	0
575	20231220	092800	16050321	1288	1288	1288	1288	0
576	20231220	092700	16050321	1288	1288	1288	1288	0
577	20231220	092600	16050321	1288	1288	1288	1288	1
578	20231220	092500	16049033	1289	1289	1289	1289	1
579	20231220	092400	16047744	1289	1289	1289	1289	0
580	20231220	092300	16047744	1289	1289	1289	1289	0
581	20231220	092200	16047744	1289	1289	1289	1289	0
582	20231220	092100	16047744	1289	1289	1289	1289	1
583	20231220	092000	16046455	1290	1290	1290	1290	2
584	20231220	091900	16043875	1290	1290	1290	1290	15
585	20231220	091800	16024525	1290	1290	1290	1290	0
586	20231220	091700	16024525	1290	1290	1290	1290	0
587	20231220	091600	16024525	1290	1287	1290	1286	716
588	20231220	091500	15103530	1293	1293	1293	1293	1
589	20231220	091400	15102237	1294	1294	1294	1294	0
590	20231220	091300	15102237	1294	1294	1294	1294	0
591	20231220	091200	15102237	1294	1294	1294	1294	1
592	20231220	091100	15100943	1282	1282	1282	1282	0
593	20231220	091000	15100943	1282	1298	1298	1282	3865
594	20231220	090900	10095611	1298	1293	1298	1293	1919
595	20231220	090800	7604764	1298	1298	1298	1298	0
596	20231220	090700	7604764	1298	1293	1298	1293	9
597	20231220	090600	7593112	1293	1293	1293	1293	0
598	20231220	090500	7593112	1293	1293	1293	1293	620
599	20231220	090400	6791452	1282	1282	1282	1282	0
600	20231220	090300	6791452	1282	1282	1282	1282	0
601	20231220	090200	6791452	1282	1285	1285	1282	937
602	20231220	090100	5590113	1295	1295	1295	1295	39
603	20231220	090000	5539608	1295	1283	1295	1283	4285