KissMeData/040610/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192200	84777631	1581	1581	1581	1581	734
3	20231219	192100	84777631	1581	1581	1581	1581	0
4	20231219	192000	84777631	1581	1581	1581	1581	0
5	20231219	191900	84777631	1581	1581	1581	1581	0
6	20231219	191800	84777631	1581	1581	1581	1581	0
7	20231219	191700	84777631	1581	1581	1581	1581	0
8	20231219	191600	84777631	1581	1581	1581	1581	0
9	20231219	191500	84777631	1581	1581	1581	1581	0
10	20231219	191400	84777631	1581	1581	1581	1581	0
11	20231219	191300	84777631	1581	1581	1581	1581	0
12	20231219	191200	84777631	1581	1581	1581	1581	0
13	20231219	191100	84777631	1581	1581	1581	1581	0
14	20231219	191000	84777631	1581	1581	1581	1581	0
15	20231219	190900	84777631	1581	1581	1581	1581	0
16	20231219	190800	84777631	1581	1581	1581	1581	0
17	20231219	190700	84777631	1581	1581	1581	1581	0
18	20231219	190600	84777631	1581	1581	1581	1581	0
19	20231219	190500	84777631	1581	1581	1581	1581	0
20	20231219	190400	84777631	1581	1581	1581	1581	0
21	20231219	190300	84777631	1581	1581	1581	1581	0
22	20231219	190200	84777631	1581	1581	1581	1581	0
23	20231219	190100	84777631	1581	1581	1581	1581	0
24	20231219	190000	84777631	1581	1581	1581	1581	0
25	20231219	185900	84777631	1581	1581	1581	1581	0
26	20231219	185800	84777631	1581	1581	1581	1581	0
27	20231219	185700	84777631	1581	1581	1581	1581	0
28	20231219	185600	84777631	1581	1581	1581	1581	0
29	20231219	185500	84777631	1581	1581	1581	1581	0
30	20231219	185400	84777631	1581	1581	1581	1581	0
31	20231219	185300	84777631	1581	1581	1581	1581	0
32	20231219	185200	84777631	1581	1581	1581	1581	734
33	20231219	185100	84777631	1581	1581	1581	1581	0
34	20231219	185000	84777631	1581	1581	1581	1581	0
35	20231219	184900	84777631	1581	1581	1581	1581	0
36	20231219	184800	84777631	1581	1581	1581	1581	0
37	20231219	184700	84777631	1581	1581	1581	1581	0
38	20231219	184600	84777631	1581	1581	1581	1581	0
39	20231219	184500	84777631	1581	1581	1581	1581	0
40	20231219	184400	84777631	1581	1581	1581	1581	0
41	20231219	184300	84777631	1581	1581	1581	1581	0
42	20231219	184200	84777631	1581	1581	1581	1581	0
43	20231219	184100	84777631	1581	1581	1581	1581	0
44	20231219	184000	84777631	1581	1581	1581	1581	0
45	20231219	183900	84777631	1581	1581	1581	1581	0
46	20231219	183800	84777631	1581	1581	1581	1581	0
47	20231219	183700	84777631	1581	1581	1581	1581	0
48	20231219	183600	84777631	1581	1581	1581	1581	0
49	20231219	183500	84777631	1581	1581	1581	1581	0
50	20231219	183400	84777631	1581	1581	1581	1581	0
51	20231219	183300	84777631	1581	1581	1581	1581	0
52	20231219	183200	84777631	1581	1581	1581	1581	0
53	20231219	183100	84777631	1581	1581	1581	1581	0
54	20231219	183000	84777631	1581	1581	1581	1581	0
55	20231219	182900	84777631	1581	1581	1581	1581	0
56	20231219	182800	84777631	1581	1581	1581	1581	0
57	20231219	182700	84777631	1581	1581	1581	1581	0
58	20231219	182600	84777631	1581	1581	1581	1581	0
59	20231219	182500	84777631	1581	1581	1581	1581	0
60	20231219	182400	84777631	1581	1581	1581	1581	0
61	20231219	182300	84777631	1581	1581	1581	1581	0
62	20231219	182200	84777631	1581	1581	1581	1581	734
63	20231219	182100	84777631	1581	1581	1581	1581	0
64	20231219	182000	84777631	1581	1581	1581	1581	0
65	20231219	181900	84777631	1581	1581	1581	1581	0
66	20231219	181800	84777631	1581	1581	1581	1581	0
67	20231219	181700	84777631	1581	1581	1581	1581	0
68	20231219	181600	84777631	1581	1581	1581	1581	0
69	20231219	181500	84777631	1581	1581	1581	1581	0
70	20231219	181400	84777631	1581	1581	1581	1581	0
71	20231219	181300	84777631	1581	1581	1581	1581	0
72	20231219	181200	84777631	1581	1581	1581	1581	0
73	20231219	181100	84777631	1581	1581	1581	1581	0
74	20231219	181000	84777631	1581	1581	1581	1581	0
75	20231219	180900	84777631	1581	1581	1581	1581	0
76	20231219	180800	84777631	1581	1581	1581	1581	0
77	20231219	180700	84777631	1581	1581	1581	1581	0
78	20231219	180600	84777631	1581	1581	1581	1581	0
79	20231219	180500	84777631	1581	1581	1581	1581	0
80	20231219	180400	84777631	1581	1581	1581	1581	0
81	20231219	180300	84777631	1581	1581	1581	1581	0
82	20231219	180200	84777631	1581	1581	1581	1581	0
83	20231219	180100	84777631	1581	1581	1581	1581	0
84	20231219	180000	84777631	1581	1581	1581	1581	0
85	20231219	175900	84777631	1581	1581	1581	1581	0
86	20231219	175800	84777631	1581	1581	1581	1581	0
87	20231219	175700	84777631	1581	1581	1581	1581	0
88	20231219	175600	84777631	1581	1581	1581	1581	0
89	20231219	175500	84777631	1581	1581	1581	1581	0
90	20231219	175400	84777631	1581	1581	1581	1581	0
91	20231219	175300	84777631	1581	1581	1581	1581	0
92	20231219	175200	84777631	1581	1581	1581	1581	734
93	20231219	175100	84777631	1581	1581	1581	1581	0
94	20231219	175000	84777631	1581	1581	1581	1581	0
95	20231219	174900	84777631	1581	1581	1581	1581	0
96	20231219	174800	84777631	1581	1581	1581	1581	0
97	20231219	174700	84777631	1581	1581	1581	1581	0
98	20231219	174600	84777631	1581	1581	1581	1581	0
99	20231219	174500	84777631	1581	1581	1581	1581	0
100	20231219	174400	84777631	1581	1581	1581	1581	0
101	20231219	174300	84777631	1581	1581	1581	1581	0
102	20231219	174200	84777631	1581	1581	1581	1581	0
103	20231219	174100	84777631	1581	1581	1581	1581	0
104	20231219	174000	84777631	1581	1581	1581	1581	0
105	20231219	173900	84777631	1581	1581	1581	1581	0
106	20231219	173800	84777631	1581	1581	1581	1581	0
107	20231219	173700	84777631	1581	1581	1581	1581	0
108	20231219	173600	84777631	1581	1581	1581	1581	0
109	20231219	173500	84777631	1581	1581	1581	1581	0
110	20231219	173400	84777631	1581	1581	1581	1581	0
111	20231219	173300	84777631	1581	1581	1581	1581	0
112	20231219	173200	84777631	1581	1581	1581	1581	0
113	20231219	173100	84777631	1581	1581	1581	1581	0
114	20231219	173000	84777631	1581	1581	1581	1581	0
115	20231219	172900	84777631	1581	1581	1581	1581	0
116	20231219	172800	84777631	1581	1581	1581	1581	0
117	20231219	172700	84777631	1581	1581	1581	1581	0
118	20231219	172600	84777631	1581	1581	1581	1581	0
119	20231219	172500	84777631	1581	1581	1581	1581	0
120	20231219	172400	84777631	1581	1581	1581	1581	0
121	20231219	172300	84777631	1581	1581	1581	1581	0
122	20231219	172200	84777631	1581	1581	1581	1581	734
123	20231219	172100	84777631	1581	1581	1581	1581	0
124	20231219	172000	84777631	1581	1581	1581	1581	0
125	20231219	171900	84777631	1581	1581	1581	1581	0
126	20231219	171800	84777631	1581	1581	1581	1581	0
127	20231219	171700	84777631	1581	1581	1581	1581	0
128	20231219	171600	84777631	1581	1581	1581	1581	0
129	20231219	171500	84777631	1581	1581	1581	1581	0
130	20231219	171400	84777631	1581	1581	1581	1581	0
131	20231219	171300	84777631	1581	1581	1581	1581	0
132	20231219	171200	84777631	1581	1581	1581	1581	0
133	20231219	171100	84777631	1581	1581	1581	1581	0
134	20231219	171000	84777631	1581	1581	1581	1581	0
135	20231219	170900	84777631	1581	1581	1581	1581	0
136	20231219	170800	84777631	1581	1581	1581	1581	0
137	20231219	170700	84777631	1581	1581	1581	1581	0
138	20231219	170600	84777631	1581	1581	1581	1581	0
139	20231219	170500	84777631	1581	1581	1581	1581	0
140	20231219	170400	84777631	1581	1581	1581	1581	0
141	20231219	170300	84777631	1581	1581	1581	1581	0
142	20231219	170200	84777631	1581	1581	1581	1581	0
143	20231219	170100	84777631	1581	1581	1581	1581	0
144	20231219	170000	84777631	1581	1581	1581	1581	0
145	20231219	165900	84777631	1581	1581	1581	1581	0
146	20231219	165800	84777631	1581	1581	1581	1581	0
147	20231219	165700	84777631	1581	1581	1581	1581	0
148	20231219	165600	84777631	1581	1581	1581	1581	0
149	20231219	165500	84777631	1581	1581	1581	1581	0
150	20231219	165400	84777631	1581	1581	1581	1581	0
151	20231219	165300	84777631	1581	1581	1581	1581	0
152	20231219	165200	84777631	1581	1581	1581	1581	734
153	20231219	165100	84777631	1581	1581	1581	1581	0
154	20231219	165000	84777631	1581	1581	1581	1581	0
155	20231219	164900	84777631	1581	1581	1581	1581	0
156	20231219	164800	84777631	1581	1581	1581	1581	0
157	20231219	164700	84777631	1581	1581	1581	1581	0
158	20231219	164600	84777631	1581	1581	1581	1581	0
159	20231219	164500	84777631	1581	1581	1581	1581	0
160	20231219	164400	84777631	1581	1581	1581	1581	0
161	20231219	164300	84777631	1581	1581	1581	1581	0
162	20231219	164200	84777631	1581	1581	1581	1581	0
163	20231219	164100	84777631	1581	1581	1581	1581	0
164	20231219	164000	84777631	1581	1581	1581	1581	0
165	20231219	163900	84777631	1581	1581	1581	1581	0
166	20231219	163800	84777631	1581	1581	1581	1581	0
167	20231219	163700	84777631	1581	1581	1581	1581	0
168	20231219	163600	84777631	1581	1581	1581	1581	0
169	20231219	163500	84777631	1581	1581	1581	1581	0
170	20231219	163400	84777631	1581	1581	1581	1581	0
171	20231219	163300	84777631	1581	1581	1581	1581	0
172	20231219	163200	84777631	1581	1581	1581	1581	0
173	20231219	163100	84777631	1581	1581	1581	1581	0
174	20231219	163000	84777631	1581	1581	1581	1581	0
175	20231219	162900	84777631	1581	1581	1581	1581	0
176	20231219	162800	84777631	1581	1581	1581	1581	0
177	20231219	162700	84777631	1581	1581	1581	1581	0
178	20231219	162600	84777631	1581	1581	1581	1581	0
179	20231219	162500	84777631	1581	1581	1581	1581	0
180	20231219	162400	84777631	1581	1581	1581	1581	0
181	20231219	162300	84777631	1581	1581	1581	1581	0
182	20231219	162200	84777631	1581	1581	1581	1581	734
183	20231219	162100	84777631	1581	1581	1581	1581	0
184	20231219	162000	84777631	1581	1581	1581	1581	0
185	20231219	161900	84777631	1581	1581	1581	1581	0
186	20231219	161800	84777631	1581	1581	1581	1581	0
187	20231219	161700	84777631	1581	1581	1581	1581	0
188	20231219	161600	84777631	1581	1581	1581	1581	0
189	20231219	161500	84777631	1581	1581	1581	1581	0
190	20231219	161400	84777631	1581	1581	1581	1581	0
191	20231219	161300	84777631	1581	1581	1581	1581	0
192	20231219	161200	84777631	1581	1581	1581	1581	0
193	20231219	161100	84777631	1581	1581	1581	1581	0
194	20231219	161000	84777631	1581	1581	1581	1581	0
195	20231219	160900	84777631	1581	1581	1581	1581	0
196	20231219	160800	84777631	1581	1581	1581	1581	0
197	20231219	160700	84777631	1581	1581	1581	1581	0
198	20231219	160600	84777631	1581	1581	1581	1581	0
199	20231219	160500	84777631	1581	1581	1581	1581	0
200	20231219	160400	84777631	1581	1581	1581	1581	0
201	20231219	160300	84777631	1581	1581	1581	1581	0
202	20231219	160200	84777631	1581	1581	1581	1581	0
203	20231219	160100	84777631	1581	1581	1581	1581	0
204	20231219	160000	84777631	1581	1581	1581	1581	0
205	20231219	155900	84777631	1581	1581	1581	1581	0
206	20231219	155800	84777631	1581	1581	1581	1581	0
207	20231219	155700	84777631	1581	1581	1581	1581	0
208	20231219	155600	84777631	1581	1581	1581	1581	0
209	20231219	155500	84777631	1581	1581	1581	1581	0
210	20231219	155400	84777631	1581	1581	1581	1581	0
211	20231219	155300	84777631	1581	1581	1581	1581	0
212	20231219	155200	84777631	1581	1581	1581	1581	734
213	20231219	155100	84777631	1581	1581	1581	1581	0
214	20231219	155000	84777631	1581	1581	1581	1581	0
215	20231219	154900	84777631	1581	1581	1581	1581	0
216	20231219	154800	84777631	1581	1581	1581	1581	0
217	20231219	154700	84777631	1581	1581	1581	1581	0
218	20231219	154600	84777631	1581	1581	1581	1581	0
219	20231219	154500	84777631	1581	1581	1581	1581	0
220	20231219	154400	84777631	1581	1581	1581	1581	0
221	20231219	154300	84777631	1581	1581	1581	1581	0
222	20231219	154200	84777631	1581	1581	1581	1581	0
223	20231219	154100	84777631	1581	1581	1581	1581	0
224	20231219	154000	84777631	1581	1581	1581	1581	0
225	20231219	153900	84777631	1581	1581	1581	1581	0
226	20231219	153800	84777631	1581	1581	1581	1581	0
227	20231219	153700	84777631	1581	1581	1581	1581	0
228	20231219	153600	84777631	1581	1581	1581	1581	0
229	20231219	153500	84777631	1581	1581	1581	1581	0
230	20231219	153400	84777631	1581	1581	1581	1581	0
231	20231219	153300	84777631	1581	1581	1581	1581	0
232	20231219	153200	84777631	1581	1581	1581	1581	0
233	20231219	153100	84777631	1581	1581	1581	1581	0
234	20231219	153000	84777631	1581	1581	1581	1581	734
235	20231219	152900	83617177	1580	1580	1580	1580	0
236	20231219	152800	83617177	1580	1580	1580	1580	0
237	20231219	152700	83617177	1580	1580	1580	1580	0
238	20231219	152600	83617177	1580	1580	1580	1580	0
239	20231219	152500	83617177	1580	1580	1580	1580	0
240	20231219	152400	83617177	1580	1580	1580	1580	0
241	20231219	152300	83617177	1580	1580	1580	1580	0
242	20231219	152200	83617177	1580	1580	1580	1580	0
243	20231219	152100	83617177	1580	1580	1580	1580	0
244	20231219	152000	83617177	1580	1580	1580	1580	0
245	20231219	151900	83617177	1580	1579	1580	1578	1935
246	20231219	151800	80563729	1579	1579	1579	1579	1
247	20231219	151700	80562150	1578	1578	1578	1578	0
248	20231219	151600	80562150	1578	1578	1578	1578	0
249	20231219	151500	80562150	1578	1578	1578	1578	0
250	20231219	151400	80562150	1578	1578	1578	1578	0
251	20231219	151300	80562150	1578	1578	1578	1578	0
252	20231219	151200	80562150	1578	1578	1578	1578	0
253	20231219	151100	80562150	1578	1578	1578	1578	0
254	20231219	151000	80562150	1578	1578	1578	1578	0
255	20231219	150900	80562150	1578	1578	1578	1578	0
256	20231219	150800	80562150	1578	1578	1578	1578	0
257	20231219	150700	80562150	1578	1579	1579	1578	681
258	20231219	150600	79487489	1579	1580	1580	1579	10
259	20231219	150500	79471696	1580	1580	1580	1580	0
260	20231219	150400	79471696	1580	1580	1580	1580	0
261	20231219	150300	79471696	1580	1580	1580	1580	10
262	20231219	150200	79455896	1580	1580	1580	1580	2
263	20231219	150100	79452736	1581	1581	1581	1581	0
264	20231219	150000	79452736	1581	1581	1581	1581	0
265	20231219	145900	79452736	1581	1581	1581	1581	1
266	20231219	145800	79451155	1581	1581	1581	1581	0
267	20231219	145700	79451155	1581	1581	1581	1581	0
268	20231219	145600	79451155	1581	1581	1581	1581	0
269	20231219	145500	79451155	1581	1581	1581	1581	5
270	20231219	145400	79443250	1581	1581	1581	1581	10
271	20231219	145300	79427440	1580	1580	1580	1580	0
272	20231219	145200	79427440	1580	1580	1580	1580	0
273	20231219	145100	79427440	1580	1580	1580	1580	0
274	20231219	145000	79427440	1580	1580	1580	1580	0
275	20231219	144900	79427440	1580	1580	1580	1580	0
276	20231219	144800	79427440	1580	1580	1580	1580	1
277	20231219	144700	79425860	1580	1580	1580	1580	3174
278	20231219	144600	74410940	1580	1580	1580	1580	3000
279	20231219	144500	69670940	1579	1579	1579	1579	6
280	20231219	144400	69661466	1580	1580	1580	1580	0
281	20231219	144300	69661466	1580	1580	1580	1580	0
282	20231219	144200	69661466	1580	1580	1580	1580	0
283	20231219	144100	69661466	1580	1580	1580	1580	0
284	20231219	144000	69661466	1580	1580	1580	1580	0
285	20231219	143900	69661466	1580	1580	1580	1580	0
286	20231219	143800	69661466	1580	1580	1580	1580	0
287	20231219	143700	69661466	1580	1580	1580	1580	0
288	20231219	143600	69661466	1580	1580	1580	1580	450
289	20231219	143500	68950466	1580	1580	1580	1580	0
290	20231219	143400	68950466	1580	1580	1580	1580	0
291	20231219	143300	68950466	1580	1580	1580	1580	11
292	20231219	143200	68933086	1580	1580	1580	1580	5
293	20231219	143100	68925186	1580	1580	1580	1580	0
294	20231219	143000	68925186	1580	1580	1580	1580	0
295	20231219	142900	68925186	1580	1580	1580	1580	0
296	20231219	142800	68925186	1580	1580	1580	1580	0
297	20231219	142700	68925186	1580	1580	1580	1580	0
298	20231219	142600	68925186	1580	1580	1580	1580	0
299	20231219	142500	68925186	1580	1580	1580	1580	0
300	20231219	142400	68925186	1580	1580	1580	1580	24
301	20231219	142300	68887266	1580	1580	1580	1580	0
302	20231219	142200	68887266	1580	1580	1580	1580	0
303	20231219	142100	68887266	1580	1580	1580	1580	0
304	20231219	142000	68887266	1580	1580	1580	1580	51
305	20231219	141900	68806686	1580	1580	1580	1580	0
306	20231219	141800	68806686	1580	1580	1580	1580	0
307	20231219	141700	68806686	1580	1580	1580	1580	0
308	20231219	141600	68806686	1580	1580	1580	1580	1
309	20231219	141500	68805106	1580	1580	1580	1580	0
310	20231219	141400	68805106	1580	1580	1580	1580	0
311	20231219	141300	68805106	1580	1580	1580	1580	1196
312	20231219	141200	66915426	1580	1580	1580	1580	0
313	20231219	141100	66915426	1580	1580	1580	1580	0
314	20231219	141000	66915426	1580	1580	1580	1580	0
315	20231219	140900	66915426	1580	1580	1580	1580	0
316	20231219	140800	66915426	1580	1580	1580	1580	0
317	20231219	140700	66915426	1580	1580	1580	1580	0
318	20231219	140600	66915426	1580	1580	1580	1580	0
319	20231219	140500	66915426	1580	1580	1580	1580	0
320	20231219	140400	66915426	1580	1580	1580	1580	0
321	20231219	140300	66915426	1580	1580	1580	1580	0
322	20231219	140200	66915426	1580	1580	1580	1580	0
323	20231219	140100	66915426	1580	1580	1580	1580	0
324	20231219	140000	66915426	1580	1580	1580	1580	0
325	20231219	135900	66915426	1580	1580	1580	1580	0
326	20231219	135800	66915426	1580	1580	1580	1580	0
327	20231219	135700	66915426	1580	1580	1580	1580	0
328	20231219	135600	66915426	1580	1580	1580	1580	0
329	20231219	135500	66915426	1580	1580	1580	1580	1800
330	20231219	135400	64071426	1580	1580	1580	1580	0
331	20231219	135300	64071426	1580	1580	1580	1580	0
332	20231219	135200	64071426	1580	1580	1580	1580	0
333	20231219	135100	64071426	1580	1580	1580	1580	0
334	20231219	135000	64071426	1580	1580	1580	1580	0
335	20231219	134900	64071426	1580	1580	1580	1580	0
336	20231219	134800	64071426	1580	1580	1580	1580	0
337	20231219	134700	64071426	1580	1580	1580	1580	0
338	20231219	134600	64071426	1580	1580	1580	1580	0
339	20231219	134500	64071426	1580	1580	1580	1580	0
340	20231219	134400	64071426	1580	1580	1580	1580	0
341	20231219	134300	64071426	1580	1580	1580	1580	0
342	20231219	134200	64071426	1580	1580	1580	1580	0
343	20231219	134100	64071426	1580	1580	1580	1580	0
344	20231219	134000	64071426	1580	1580	1580	1580	0
345	20231219	133900	64071426	1580	1580	1580	1580	0
346	20231219	133800	64071426	1580	1580	1580	1580	0
347	20231219	133700	64071426	1580	1580	1580	1580	0
348	20231219	133600	64071426	1580	1580	1580	1580	0
349	20231219	133500	64071426	1580	1580	1580	1580	0
350	20231219	133400	64071426	1580	1580	1580	1580	0
351	20231219	133300	64071426	1580	1580	1580	1580	0
352	20231219	133200	64071426	1580	1580	1580	1580	19
353	20231219	133100	64041406	1580	1580	1580	1580	30
354	20231219	133000	63994006	1580	1580	1580	1580	19
355	20231219	132900	63963986	1580	1580	1580	1580	0
356	20231219	132800	63963986	1580	1580	1580	1580	0
357	20231219	132700	63963986	1580	1580	1580	1580	0
358	20231219	132600	63963986	1580	1580	1580	1580	0
359	20231219	132500	63963986	1580	1580	1580	1580	0
360	20231219	132400	63963986	1580	1580	1580	1580	0
361	20231219	132300	63963986	1580	1580	1580	1580	0
362	20231219	132200	63963986	1580	1580	1580	1580	0
363	20231219	132100	63963986	1580	1580	1580	1580	0
364	20231219	132000	63963986	1580	1580	1580	1580	0
365	20231219	131900	63963986	1580	1580	1580	1580	0
366	20231219	131800	63963986	1580	1580	1580	1580	0
367	20231219	131700	63963986	1580	1580	1580	1580	0
368	20231219	131600	63963986	1580	1580	1580	1580	0
369	20231219	131500	63963986	1580	1580	1580	1580	951
370	20231219	131400	62461406	1579	1579	1579	1579	0
371	20231219	131300	62461406	1579	1579	1579	1579	0
372	20231219	131200	62461406	1579	1579	1579	1579	49
373	20231219	131100	62384035	1576	1576	1576	1576	1
374	20231219	131000	62382459	1579	1579	1579	1579	0
375	20231219	130900	62382459	1579	1579	1579	1579	0
376	20231219	130800	62382459	1579	1579	1579	1579	0
377	20231219	130700	62382459	1579	1579	1579	1579	0
378	20231219	130600	62382459	1579	1579	1579	1579	0
379	20231219	130500	62382459	1579	1579	1579	1579	0
380	20231219	130400	62382459	1579	1579	1579	1579	0
381	20231219	130300	62382459	1579	1579	1579	1579	0
382	20231219	130200	62382459	1579	1579	1579	1579	0
383	20231219	130100	62382459	1579	1579	1579	1579	0
384	20231219	130000	62382459	1579	1579	1579	1579	0
385	20231219	125900	62382459	1579	1579	1579	1579	0
386	20231219	125800	62382459	1579	1579	1579	1579	0
387	20231219	125700	62382459	1579	1579	1579	1579	0
388	20231219	125600	62382459	1579	1579	1579	1579	0
389	20231219	125500	62382459	1579	1579	1579	1579	0
390	20231219	125400	62382459	1579	1579	1579	1579	0
391	20231219	125300	62382459	1579	1579	1579	1579	0
392	20231219	125200	62382459	1579	1579	1579	1579	0
393	20231219	125100	62382459	1579	1579	1579	1579	0
394	20231219	125000	62382459	1579	1579	1579	1579	0
395	20231219	124900	62382459	1579	1579	1579	1579	0
396	20231219	124800	62382459	1579	1579	1579	1579	0
397	20231219	124700	62382459	1579	1579	1579	1579	0
398	20231219	124600	62382459	1579	1579	1579	1579	0
399	20231219	124500	62382459	1579	1579	1579	1579	0
400	20231219	124400	62382459	1579	1579	1579	1579	0
401	20231219	124300	62382459	1579	1579	1579	1579	0
402	20231219	124200	62382459	1579	1579	1579	1579	0
403	20231219	124100	62382459	1579	1579	1579	1579	0
404	20231219	124000	62382459	1579	1579	1579	1579	0
405	20231219	123900	62382459	1579	1579	1579	1579	0
406	20231219	123800	62382459	1579	1579	1579	1579	0
407	20231219	123700	62382459	1579	1579	1579	1579	0
408	20231219	123600	62382459	1579	1575	1579	1575	1110
409	20231219	123500	60634177	1574	1574	1574	1574	0
410	20231219	123400	60634177	1574	1574	1574	1574	0
411	20231219	123300	60634177	1574	1574	1574	1574	0
412	20231219	123200	60634177	1574	1574	1574	1574	0
413	20231219	123100	60634177	1574	1575	1575	1574	645
414	20231219	123000	59618936	1575	1575	1575	1575	13
415	20231219	122900	59598461	1575	1575	1575	1575	0
416	20231219	122800	59598461	1575	1575	1575	1575	0
417	20231219	122700	59598461	1575	1575	1575	1575	0
418	20231219	122600	59598461	1575	1575	1575	1575	0
419	20231219	122500	59598461	1575	1575	1575	1575	0
420	20231219	122400	59598461	1575	1575	1575	1575	650
421	20231219	122300	58574711	1575	1575	1575	1575	0
422	20231219	122200	58574711	1575	1575	1575	1575	0
423	20231219	122100	58574711	1575	1575	1575	1575	0
424	20231219	122000	58574711	1575	1575	1575	1575	0
425	20231219	121900	58574711	1575	1575	1575	1575	0
426	20231219	121800	58574711	1575	1575	1575	1575	0
427	20231219	121700	58574711	1575	1575	1575	1575	0
428	20231219	121600	58574711	1575	1575	1575	1575	224
429	20231219	121500	58221911	1580	1580	1580	1580	0
430	20231219	121400	58221911	1580	1580	1580	1580	0
431	20231219	121300	58221911	1580	1580	1580	1580	0
432	20231219	121200	58221911	1580	1580	1580	1580	0
433	20231219	121100	58221911	1580	1580	1580	1580	0
434	20231219	121000	58221911	1580	1580	1580	1580	0
435	20231219	120900	58221911	1580	1580	1580	1580	0
436	20231219	120800	58221911	1580	1580	1580	1580	0
437	20231219	120700	58221911	1580	1580	1580	1580	0
438	20231219	120600	58221911	1580	1580	1580	1580	0
439	20231219	120500	58221911	1580	1580	1580	1580	0
440	20231219	120400	58221911	1580	1580	1580	1580	0
441	20231219	120300	58221911	1580	1580	1580	1580	0
442	20231219	120200	58221911	1580	1580	1580	1580	0
443	20231219	120100	58221911	1580	1580	1580	1580	0
444	20231219	120000	58221911	1580	1580	1580	1580	0
445	20231219	115900	58221911	1580	1580	1580	1580	0
446	20231219	115800	58221911	1580	1580	1580	1580	0
447	20231219	115700	58221911	1580	1580	1580	1580	0
448	20231219	115600	58221911	1580	1580	1580	1580	1
449	20231219	115500	58220331	1575	1575	1575	1575	1
450	20231219	115400	58218756	1580	1580	1580	1580	0
451	20231219	115300	58218756	1580	1580	1580	1580	205
452	20231219	115200	57894856	1580	1580	1580	1580	0
453	20231219	115100	57894856	1580	1580	1580	1580	0
454	20231219	115000	57894856	1580	1580	1580	1580	0
455	20231219	114900	57894856	1580	1580	1580	1580	0
456	20231219	114800	57894856	1580	1580	1580	1580	0
457	20231219	114700	57894856	1580	1580	1580	1580	929
458	20231219	114600	56427036	1580	1580	1580	1580	0
459	20231219	114500	56427036	1580	1580	1580	1580	0
460	20231219	114400	56427036	1580	1578	1580	1578	280
461	20231219	114300	55985061	1577	1577	1577	1577	896
462	20231219	114200	54572069	1576	1576	1576	1576	0
463	20231219	114100	54572069	1576	1576	1576	1576	1
464	20231219	114000	54570493	1576	1576	1576	1576	0
465	20231219	113900	54570493	1576	1576	1576	1576	0
466	20231219	113800	54570493	1576	1576	1576	1576	500
467	20231219	113700	53782493	1574	1574	1574	1574	0
468	20231219	113600	53782493	1574	1574	1574	1574	0
469	20231219	113500	53782493	1574	1574	1574	1574	0
470	20231219	113400	53782493	1574	1574	1574	1574	0
471	20231219	113300	53782493	1574	1574	1574	1574	0
472	20231219	113200	53782493	1574	1574	1574	1574	0
473	20231219	113100	53782493	1574	1574	1574	1574	0
474	20231219	113000	53782493	1574	1574	1574	1574	0
475	20231219	112900	53782493	1574	1574	1574	1574	0
476	20231219	112800	53782493	1574	1574	1574	1574	0
477	20231219	112700	53782493	1574	1574	1574	1574	0
478	20231219	112600	53782493	1574	1574	1574	1574	0
479	20231219	112500	53782493	1574	1574	1574	1574	0
480	20231219	112400	53782493	1574	1574	1574	1574	0
481	20231219	112300	53782493	1574	1574	1574	1574	100
482	20231219	112200	53625093	1574	1574	1574	1574	0
483	20231219	112100	53625093	1574	1574	1574	1574	0
484	20231219	112000	53625093	1574	1574	1574	1574	0
485	20231219	111900	53625093	1574	1574	1574	1574	0
486	20231219	111800	53625093	1574	1574	1574	1574	0
487	20231219	111700	53625093	1574	1574	1574	1574	0
488	20231219	111600	53625093	1574	1574	1574	1574	0
489	20231219	111500	53625093	1574	1575	1575	1574	322
490	20231219	111400	53118255	1578	1578	1578	1578	1
491	20231219	111300	53116677	1578	1578	1578	1578	0
492	20231219	111200	53116677	1578	1578	1578	1578	0
493	20231219	111100	53116677	1578	1578	1578	1578	0
494	20231219	111000	53116677	1578	1578	1578	1578	0
495	20231219	110900	53116677	1578	1578	1578	1578	0
496	20231219	110800	53116677	1578	1578	1578	1578	101
497	20231219	110700	52957299	1572	1572	1572	1572	0
498	20231219	110600	52957299	1572	1572	1572	1572	0
499	20231219	110500	52957299	1572	1572	1572	1572	0
500	20231219	110400	52957299	1572	1572	1572	1572	0
501	20231219	110300	52957299	1572	1572	1572	1572	0
502	20231219	110200	52957299	1572	1572	1572	1572	0
503	20231219	110100	52957299	1572	1572	1572	1572	0
504	20231219	110000	52957299	1572	1572	1572	1572	0
505	20231219	105900	52957299	1572	1574	1574	1572	7138
506	20231219	105800	41735524	1574	1574	1574	1574	0
507	20231219	105700	41735524	1574	1574	1574	1574	0
508	20231219	105600	41735524	1574	1574	1574	1574	0
509	20231219	105500	41735524	1574	1574	1574	1574	0
510	20231219	105400	41735524	1574	1574	1574	1574	0
511	20231219	105300	41735524	1574	1574	1574	1574	120
512	20231219	105200	41546644	1578	1578	1578	1578	0
513	20231219	105100	41546644	1578	1578	1578	1578	0
514	20231219	105000	41546644	1578	1578	1578	1578	0
515	20231219	104900	41546644	1578	1578	1578	1578	0
516	20231219	104800	41546644	1578	1578	1578	1578	0
517	20231219	104700	41546644	1578	1578	1578	1578	1
518	20231219	104600	41545066	1578	1578	1578	1578	0
519	20231219	104500	41545066	1578	1578	1578	1578	0
520	20231219	104400	41545066	1578	1578	1578	1578	0
521	20231219	104300	41545066	1578	1578	1578	1578	0
522	20231219	104200	41545066	1578	1578	1578	1578	0
523	20231219	104100	41545066	1578	1578	1578	1578	0
524	20231219	104000	41545066	1578	1578	1578	1578	0
525	20231219	103900	41545066	1578	1578	1578	1578	0
526	20231219	103800	41545066	1578	1578	1578	1578	0
527	20231219	103700	41545066	1578	1578	1578	1578	0
528	20231219	103600	41545066	1578	1578	1578	1578	0
529	20231219	103500	41545066	1578	1578	1578	1578	0
530	20231219	103400	41545066	1578	1578	1578	1578	0
531	20231219	103300	41545066	1578	1578	1578	1578	0
532	20231219	103200	41545066	1578	1578	1578	1578	0
533	20231219	103100	41545066	1578	1578	1578	1578	0
534	20231219	103000	41545066	1578	1578	1578	1578	0
535	20231219	102900	41545066	1578	1578	1578	1578	0
536	20231219	102800	41545066	1578	1578	1578	1578	0
537	20231219	102700	41545066	1578	1578	1578	1578	0
538	20231219	102600	41545066	1578	1578	1578	1578	0
539	20231219	102500	41545066	1578	1578	1578	1578	0
540	20231219	102400	41545066	1578	1578	1578	1578	0
541	20231219	102300	41545066	1578	1578	1578	1578	0
542	20231219	102200	41545066	1578	1578	1578	1578	0
543	20231219	102100	41545066	1578	1578	1578	1578	0
544	20231219	102000	41545066	1578	1578	1578	1578	0
545	20231219	101900	41545066	1578	1578	1578	1578	1
546	20231219	101800	41543488	1571	1571	1571	1571	0
547	20231219	101700	41543488	1571	1571	1571	1571	0
548	20231219	101600	41543488	1571	1571	1571	1571	0
549	20231219	101500	41543488	1571	1571	1571	1571	0
550	20231219	101400	41543488	1571	1571	1571	1571	0
551	20231219	101300	41543488	1571	1571	1571	1571	0
552	20231219	101200	41543488	1571	1573	1573	1571	260
553	20231219	101100	41134917	1578	1578	1578	1578	621
554	20231219	101000	40154979	1574	1578	1578	1574	7000
555	20231219	100900	29131939	1578	1578	1578	1578	0
556	20231219	100800	29131939	1578	1578	1578	1578	0
557	20231219	100700	29131939	1578	1578	1578	1578	0
558	20231219	100600	29131939	1578	1578	1578	1578	0
559	20231219	100500	29131939	1578	1578	1578	1578	0
560	20231219	100400	29131939	1578	1576	1578	1576	487
561	20231219	100300	28363653	1576	1580	1580	1576	1872
562	20231219	100200	25410082	1583	1583	1583	1583	0
563	20231219	100100	25410082	1583	1583	1583	1583	0
564	20231219	100000	25410082	1583	1583	1583	1583	0
565	20231219	095900	25410082	1583	1583	1583	1583	0
566	20231219	095800	25410082	1583	1583	1583	1583	0
567	20231219	095700	25410082	1583	1583	1583	1583	0
568	20231219	095600	25410082	1583	1583	1583	1583	0
569	20231219	095500	25410082	1583	1583	1583	1583	0
570	20231219	095400	25410082	1583	1583	1583	1583	0
571	20231219	095300	25410082	1583	1583	1583	1583	0
572	20231219	095200	25410082	1583	1583	1583	1583	0
573	20231219	095100	25410082	1583	1583	1583	1583	28
574	20231219	095000	25365758	1581	1581	1581	1581	0
575	20231219	094900	25365758	1581	1581	1581	1581	0
576	20231219	094800	25365758	1581	1581	1581	1581	0
577	20231219	094700	25365758	1581	1581	1581	1581	0
578	20231219	094600	25365758	1581	1581	1581	1581	0
579	20231219	094500	25365758	1581	1581	1581	1581	0
580	20231219	094400	25365758	1581	1581	1581	1581	0
581	20231219	094300	25365758	1581	1581	1581	1581	3
582	20231219	094200	25361015	1579	1579	1579	1579	0
583	20231219	094100	25361015	1579	1579	1579	1579	1
584	20231219	094000	25359436	1581	1581	1581	1581	10
585	20231219	093900	25343626	1581	1581	1581	1581	0
586	20231219	093800	25343626	1581	1581	1581	1581	0
587	20231219	093700	25343626	1581	1577	1581	1577	4
588	20231219	093600	25337310	1578	1578	1578	1578	8003
589	20231219	093500	12708576	1578	1578	1578	1578	0
590	20231219	093400	12708576	1578	1578	1578	1578	21
591	20231219	093300	12675438	1581	1581	1581	1581	0
592	20231219	093200	12675438	1581	1581	1581	1581	0
593	20231219	093100	12675438	1581	1581	1581	1581	0
594	20231219	093000	12675438	1581	1581	1581	1581	1
595	20231219	092900	12673857	1578	1578	1578	1578	0
596	20231219	092800	12673857	1578	1578	1578	1578	0
597	20231219	092700	12673857	1578	1578	1578	1578	0
598	20231219	092600	12673857	1578	1578	1578	1578	0
599	20231219	092500	12673857	1578	1578	1578	1578	57
600	20231219	092400	12583911	1577	1577	1577	1577	0
601	20231219	092300	12583911	1577	1577	1577	1577	0
602	20231219	092200	12583911	1577	1577	1577	1577	0
603	20231219	092100	12583911	1577	1577	1577	1577	0
604	20231219	092000	12583911	1577	1577	1577	1577	0
605	20231219	091900	12583911	1577	1577	1577	1577	1
606	20231219	091800	12582334	1576	1576	1576	1576	0
607	20231219	091700	12582334	1576	1576	1576	1576	0
608	20231219	091600	12582334	1576	1576	1576	1576	0
609	20231219	091500	12582334	1576	1576	1576	1576	35
610	20231219	091400	12527174	1576	1576	1576	1576	0
611	20231219	091300	12527174	1576	1576	1576	1576	0
612	20231219	091200	12527174	1576	1576	1576	1576	0
613	20231219	091100	12527174	1576	1576	1576	1576	0
614	20231219	091000	12527174	1576	1578	1578	1576	300
615	20231219	090900	12054174	1575	1591	1591	1575	2058
616	20231219	090800	8811407	1592	1592	1592	1592	296
617	20231219	090700	8340175	1592	1593	1593	1592	424
618	20231219	090600	7665053	1593	1593	1593	1593	1
619	20231219	090500	7663460	1605	1604	1605	1604	178
620	20231219	090400	7377848	1605	1605	1605	1605	100
621	20231219	090300	7217348	1605	1602	1605	1602	1329
622	20231219	090200	5085530	1605	1596	1605	1596	2331
623	20231219	090100	1357560	1596	1596	1596	1596	162
624	20231219	090000	1099008	1597	1580	1598	1580	690