KissMeData/196450/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202800	46175939	1362	1362	1362	1362	2053
3	20231220	202700	46175939	1362	1362	1362	1362	0
4	20231220	202600	46175939	1362	1362	1362	1362	0
5	20231220	202500	46175939	1362	1362	1362	1362	0
6	20231220	202400	46175939	1362	1362	1362	1362	0
7	20231220	202300	46175939	1362	1362	1362	1362	0
8	20231220	202200	46175939	1362	1362	1362	1362	0
9	20231220	202100	46175939	1362	1362	1362	1362	0
10	20231220	202000	46175939	1362	1362	1362	1362	0
11	20231220	201900	46175939	1362	1362	1362	1362	0
12	20231220	201800	46175939	1362	1362	1362	1362	0
13	20231220	201700	46175939	1362	1362	1362	1362	0
14	20231220	201600	46175939	1362	1362	1362	1362	0
15	20231220	201500	46175939	1362	1362	1362	1362	0
16	20231220	201400	46175939	1362	1362	1362	1362	0
17	20231220	201300	46175939	1362	1362	1362	1362	0
18	20231220	201200	46175939	1362	1362	1362	1362	0
19	20231220	201100	46175939	1362	1362	1362	1362	0
20	20231220	201000	46175939	1362	1362	1362	1362	0
21	20231220	200900	46175939	1362	1362	1362	1362	0
22	20231220	200800	46175939	1362	1362	1362	1362	0
23	20231220	200700	46175939	1362	1362	1362	1362	0
24	20231220	200600	46175939	1362	1362	1362	1362	0
25	20231220	200500	46175939	1362	1362	1362	1362	0
26	20231220	200400	46175939	1362	1362	1362	1362	0
27	20231220	200300	46175939	1362	1362	1362	1362	0
28	20231220	200200	46175939	1362	1362	1362	1362	0
29	20231220	200100	46175939	1362	1362	1362	1362	0
30	20231220	200000	46175939	1362	1362	1362	1362	0
31	20231220	195900	46175939	1362	1362	1362	1362	0
32	20231220	195800	46175939	1362	1362	1362	1362	2053
33	20231220	195700	46175939	1362	1362	1362	1362	0
34	20231220	195600	46175939	1362	1362	1362	1362	0
35	20231220	195500	46175939	1362	1362	1362	1362	0
36	20231220	195400	46175939	1362	1362	1362	1362	0
37	20231220	195300	46175939	1362	1362	1362	1362	0
38	20231220	195200	46175939	1362	1362	1362	1362	0
39	20231220	195100	46175939	1362	1362	1362	1362	0
40	20231220	195000	46175939	1362	1362	1362	1362	0
41	20231220	194900	46175939	1362	1362	1362	1362	0
42	20231220	194800	46175939	1362	1362	1362	1362	0
43	20231220	194700	46175939	1362	1362	1362	1362	0
44	20231220	194600	46175939	1362	1362	1362	1362	0
45	20231220	194500	46175939	1362	1362	1362	1362	0
46	20231220	194400	46175939	1362	1362	1362	1362	0
47	20231220	194300	46175939	1362	1362	1362	1362	0
48	20231220	194200	46175939	1362	1362	1362	1362	0
49	20231220	194100	46175939	1362	1362	1362	1362	0
50	20231220	194000	46175939	1362	1362	1362	1362	0
51	20231220	193900	46175939	1362	1362	1362	1362	0
52	20231220	193800	46175939	1362	1362	1362	1362	0
53	20231220	193700	46175939	1362	1362	1362	1362	0
54	20231220	193600	46175939	1362	1362	1362	1362	0
55	20231220	193500	46175939	1362	1362	1362	1362	0
56	20231220	193400	46175939	1362	1362	1362	1362	0
57	20231220	193300	46175939	1362	1362	1362	1362	0
58	20231220	193200	46175939	1362	1362	1362	1362	0
59	20231220	193100	46175939	1362	1362	1362	1362	0
60	20231220	193000	46175939	1362	1362	1362	1362	0
61	20231220	192900	46175939	1362	1362	1362	1362	0
62	20231220	192800	46175939	1362	1362	1362	1362	2053
63	20231220	192700	46175939	1362	1362	1362	1362	0
64	20231220	192600	46175939	1362	1362	1362	1362	0
65	20231220	192500	46175939	1362	1362	1362	1362	0
66	20231220	192400	46175939	1362	1362	1362	1362	0
67	20231220	192300	46175939	1362	1362	1362	1362	0
68	20231220	192200	46175939	1362	1362	1362	1362	0
69	20231220	192100	46175939	1362	1362	1362	1362	0
70	20231220	192000	46175939	1362	1362	1362	1362	0
71	20231220	191900	46175939	1362	1362	1362	1362	0
72	20231220	191800	46175939	1362	1362	1362	1362	0
73	20231220	191700	46175939	1362	1362	1362	1362	0
74	20231220	191600	46175939	1362	1362	1362	1362	0
75	20231220	191500	46175939	1362	1362	1362	1362	0
76	20231220	191400	46175939	1362	1362	1362	1362	0
77	20231220	191300	46175939	1362	1362	1362	1362	0
78	20231220	191200	46175939	1362	1362	1362	1362	0
79	20231220	191100	46175939	1362	1362	1362	1362	0
80	20231220	191000	46175939	1362	1362	1362	1362	0
81	20231220	190900	46175939	1362	1362	1362	1362	0
82	20231220	190800	46175939	1362	1362	1362	1362	0
83	20231220	190700	46175939	1362	1362	1362	1362	0
84	20231220	190600	46175939	1362	1362	1362	1362	0
85	20231220	190500	46175939	1362	1362	1362	1362	0
86	20231220	190400	46175939	1362	1362	1362	1362	0
87	20231220	190300	46175939	1362	1362	1362	1362	0
88	20231220	190200	46175939	1362	1362	1362	1362	0
89	20231220	190100	46175939	1362	1362	1362	1362	0
90	20231220	190000	46175939	1362	1362	1362	1362	0
91	20231220	185900	46175939	1362	1362	1362	1362	0
92	20231220	185800	46175939	1362	1362	1362	1362	2053
93	20231220	185700	46175939	1362	1362	1362	1362	0
94	20231220	185600	46175939	1362	1362	1362	1362	0
95	20231220	185500	46175939	1362	1362	1362	1362	0
96	20231220	185400	46175939	1362	1362	1362	1362	0
97	20231220	185300	46175939	1362	1362	1362	1362	0
98	20231220	185200	46175939	1362	1362	1362	1362	0
99	20231220	185100	46175939	1362	1362	1362	1362	0
100	20231220	185000	46175939	1362	1362	1362	1362	0
101	20231220	184900	46175939	1362	1362	1362	1362	0
102	20231220	184800	46175939	1362	1362	1362	1362	0
103	20231220	184700	46175939	1362	1362	1362	1362	0
104	20231220	184600	46175939	1362	1362	1362	1362	0
105	20231220	184500	46175939	1362	1362	1362	1362	0
106	20231220	184400	46175939	1362	1362	1362	1362	0
107	20231220	184300	46175939	1362	1362	1362	1362	0
108	20231220	184200	46175939	1362	1362	1362	1362	0
109	20231220	184100	46175939	1362	1362	1362	1362	0
110	20231220	184000	46175939	1362	1362	1362	1362	0
111	20231220	183900	46175939	1362	1362	1362	1362	0
112	20231220	183800	46175939	1362	1362	1362	1362	0
113	20231220	183700	46175939	1362	1362	1362	1362	0
114	20231220	183600	46175939	1362	1362	1362	1362	0
115	20231220	183500	46175939	1362	1362	1362	1362	0
116	20231220	183400	46175939	1362	1362	1362	1362	0
117	20231220	183300	46175939	1362	1362	1362	1362	0
118	20231220	183200	46175939	1362	1362	1362	1362	0
119	20231220	183100	46175939	1362	1362	1362	1362	0
120	20231220	183000	46175939	1362	1362	1362	1362	0
121	20231220	182900	46175939	1362	1362	1362	1362	0
122	20231220	182800	46175939	1362	1362	1362	1362	2053
123	20231220	182700	46175939	1362	1362	1362	1362	0
124	20231220	182600	46175939	1362	1362	1362	1362	0
125	20231220	182500	46175939	1362	1362	1362	1362	0
126	20231220	182400	46175939	1362	1362	1362	1362	0
127	20231220	182300	46175939	1362	1362	1362	1362	0
128	20231220	182200	46175939	1362	1362	1362	1362	0
129	20231220	182100	46175939	1362	1362	1362	1362	0
130	20231220	182000	46175939	1362	1362	1362	1362	0
131	20231220	181900	46175939	1362	1362	1362	1362	0
132	20231220	181800	46175939	1362	1362	1362	1362	0
133	20231220	181700	46175939	1362	1362	1362	1362	0
134	20231220	181600	46175939	1362	1362	1362	1362	0
135	20231220	181500	46175939	1362	1362	1362	1362	0
136	20231220	181400	46175939	1362	1362	1362	1362	0
137	20231220	181300	46175939	1362	1362	1362	1362	0
138	20231220	181200	46175939	1362	1362	1362	1362	0
139	20231220	181100	46175939	1362	1362	1362	1362	0
140	20231220	181000	46175939	1362	1362	1362	1362	0
141	20231220	180900	46175939	1362	1362	1362	1362	0
142	20231220	180800	46175939	1362	1362	1362	1362	0
143	20231220	180700	46175939	1362	1362	1362	1362	0
144	20231220	180600	46175939	1362	1362	1362	1362	0
145	20231220	180500	46175939	1362	1362	1362	1362	0
146	20231220	180400	46175939	1362	1362	1362	1362	0
147	20231220	180300	46175939	1362	1362	1362	1362	0
148	20231220	180200	46175939	1362	1362	1362	1362	0
149	20231220	180100	46175939	1362	1362	1362	1362	0
150	20231220	180000	46175939	1362	1362	1362	1362	0
151	20231220	175900	46175939	1362	1362	1362	1362	0
152	20231220	175800	46175939	1362	1362	1362	1362	2053
153	20231220	175700	46175939	1362	1362	1362	1362	0
154	20231220	175600	46175939	1362	1362	1362	1362	0
155	20231220	175500	46175939	1362	1362	1362	1362	0
156	20231220	175400	46175939	1362	1362	1362	1362	0
157	20231220	175300	46175939	1362	1362	1362	1362	0
158	20231220	175200	46175939	1362	1362	1362	1362	0
159	20231220	175100	46175939	1362	1362	1362	1362	0
160	20231220	175000	46175939	1362	1362	1362	1362	0
161	20231220	174900	46175939	1362	1362	1362	1362	0
162	20231220	174800	46175939	1362	1362	1362	1362	0
163	20231220	174700	46175939	1362	1362	1362	1362	0
164	20231220	174600	46175939	1362	1362	1362	1362	0
165	20231220	174500	46175939	1362	1362	1362	1362	0
166	20231220	174400	46175939	1362	1362	1362	1362	0
167	20231220	174300	46175939	1362	1362	1362	1362	0
168	20231220	174200	46175939	1362	1362	1362	1362	0
169	20231220	174100	46175939	1362	1362	1362	1362	0
170	20231220	174000	46175939	1362	1362	1362	1362	0
171	20231220	173900	46175939	1362	1362	1362	1362	0
172	20231220	173800	46175939	1362	1362	1362	1362	0
173	20231220	173700	46175939	1362	1362	1362	1362	0
174	20231220	173600	46175939	1362	1362	1362	1362	0
175	20231220	173500	46175939	1362	1362	1362	1362	0
176	20231220	173400	46175939	1362	1362	1362	1362	0
177	20231220	173300	46175939	1362	1362	1362	1362	0
178	20231220	173200	46175939	1362	1362	1362	1362	0
179	20231220	173100	46175939	1362	1362	1362	1362	0
180	20231220	173000	46175939	1362	1362	1362	1362	0
181	20231220	172900	46175939	1362	1362	1362	1362	0
182	20231220	172800	46175939	1362	1362	1362	1362	2053
183	20231220	172700	46175939	1362	1362	1362	1362	0
184	20231220	172600	46175939	1362	1362	1362	1362	0
185	20231220	172500	46175939	1362	1362	1362	1362	0
186	20231220	172400	46175939	1362	1362	1362	1362	0
187	20231220	172300	46175939	1362	1362	1362	1362	0
188	20231220	172200	46175939	1362	1362	1362	1362	0
189	20231220	172100	46175939	1362	1362	1362	1362	0
190	20231220	172000	46175939	1362	1362	1362	1362	0
191	20231220	171900	46175939	1362	1362	1362	1362	0
192	20231220	171800	46175939	1362	1362	1362	1362	0
193	20231220	171700	46175939	1362	1362	1362	1362	0
194	20231220	171600	46175939	1362	1362	1362	1362	0
195	20231220	171500	46175939	1362	1362	1362	1362	0
196	20231220	171400	46175939	1362	1362	1362	1362	0
197	20231220	171300	46175939	1362	1362	1362	1362	0
198	20231220	171200	46175939	1362	1362	1362	1362	0
199	20231220	171100	46175939	1362	1362	1362	1362	0
200	20231220	171000	46175939	1362	1362	1362	1362	0
201	20231220	170900	46175939	1362	1362	1362	1362	0
202	20231220	170800	46175939	1362	1362	1362	1362	0
203	20231220	170700	46175939	1362	1362	1362	1362	0
204	20231220	170600	46175939	1362	1362	1362	1362	0
205	20231220	170500	46175939	1362	1362	1362	1362	0
206	20231220	170400	46175939	1362	1362	1362	1362	0
207	20231220	170300	46175939	1362	1362	1362	1362	0
208	20231220	170200	46175939	1362	1362	1362	1362	0
209	20231220	170100	46175939	1362	1362	1362	1362	0
210	20231220	170000	46175939	1362	1362	1362	1362	0
211	20231220	165900	46175939	1362	1362	1362	1362	0
212	20231220	165800	46175939	1362	1362	1362	1362	2053
213	20231220	165700	46175939	1362	1362	1362	1362	0
214	20231220	165600	46175939	1362	1362	1362	1362	0
215	20231220	165500	46175939	1362	1362	1362	1362	0
216	20231220	165400	46175939	1362	1362	1362	1362	0
217	20231220	165300	46175939	1362	1362	1362	1362	0
218	20231220	165200	46175939	1362	1362	1362	1362	0
219	20231220	165100	46175939	1362	1362	1362	1362	0
220	20231220	165000	46175939	1362	1362	1362	1362	0
221	20231220	164900	46175939	1362	1362	1362	1362	0
222	20231220	164800	46175939	1362	1362	1362	1362	0
223	20231220	164700	46175939	1362	1362	1362	1362	0
224	20231220	164600	46175939	1362	1362	1362	1362	0
225	20231220	164500	46175939	1362	1362	1362	1362	0
226	20231220	164400	46175939	1362	1362	1362	1362	0
227	20231220	164300	46175939	1362	1362	1362	1362	0
228	20231220	164200	46175939	1362	1362	1362	1362	0
229	20231220	164100	46175939	1362	1362	1362	1362	0
230	20231220	164000	46175939	1362	1362	1362	1362	0
231	20231220	163900	46175939	1362	1362	1362	1362	0
232	20231220	163800	46175939	1362	1362	1362	1362	0
233	20231220	163700	46175939	1362	1362	1362	1362	0
234	20231220	163600	46175939	1362	1362	1362	1362	0
235	20231220	163500	46175939	1362	1362	1362	1362	0
236	20231220	163400	46175939	1362	1362	1362	1362	0
237	20231220	163300	46175939	1362	1362	1362	1362	0
238	20231220	163200	46175939	1362	1362	1362	1362	0
239	20231220	163100	46175939	1362	1362	1362	1362	0
240	20231220	163000	46175939	1362	1362	1362	1362	0
241	20231220	162900	46175939	1362	1362	1362	1362	0
242	20231220	162800	46175939	1362	1362	1362	1362	2053
243	20231220	162700	46175939	1362	1362	1362	1362	0
244	20231220	162600	46175939	1362	1362	1362	1362	0
245	20231220	162500	46175939	1362	1362	1362	1362	0
246	20231220	162400	46175939	1362	1362	1362	1362	0
247	20231220	162300	46175939	1362	1362	1362	1362	0
248	20231220	162200	46175939	1362	1362	1362	1362	0
249	20231220	162100	46175939	1362	1362	1362	1362	0
250	20231220	162000	46175939	1362	1362	1362	1362	0
251	20231220	161900	46175939	1362	1362	1362	1362	0
252	20231220	161800	46175939	1362	1362	1362	1362	0
253	20231220	161700	46175939	1362	1362	1362	1362	0
254	20231220	161600	46175939	1362	1362	1362	1362	0
255	20231220	161500	46175939	1362	1362	1362	1362	0
256	20231220	161400	46175939	1362	1362	1362	1362	0
257	20231220	161300	46175939	1362	1362	1362	1362	0
258	20231220	161200	46175939	1362	1362	1362	1362	0
259	20231220	161100	46175939	1362	1362	1362	1362	0
260	20231220	161000	46175939	1362	1362	1362	1362	0
261	20231220	160900	46175939	1362	1362	1362	1362	0
262	20231220	160800	46175939	1362	1362	1362	1362	0
263	20231220	160700	46175939	1362	1362	1362	1362	0
264	20231220	160600	46175939	1362	1362	1362	1362	0
265	20231220	160500	46175939	1362	1362	1362	1362	0
266	20231220	160400	46175939	1362	1362	1362	1362	0
267	20231220	160300	46175939	1362	1362	1362	1362	0
268	20231220	160200	46175939	1362	1362	1362	1362	0
269	20231220	160100	46175939	1362	1362	1362	1362	0
270	20231220	160000	46175939	1362	1362	1362	1362	0
271	20231220	155900	46175939	1362	1362	1362	1362	0
272	20231220	155800	46175939	1362	1362	1362	1362	2053
273	20231220	155700	46175939	1362	1362	1362	1362	0
274	20231220	155600	46175939	1362	1362	1362	1362	0
275	20231220	155500	46175939	1362	1362	1362	1362	0
276	20231220	155400	46175939	1362	1362	1362	1362	0
277	20231220	155300	46175939	1362	1362	1362	1362	0
278	20231220	155200	46175939	1362	1362	1362	1362	0
279	20231220	155100	46175939	1362	1362	1362	1362	0
280	20231220	155000	46175939	1362	1362	1362	1362	0
281	20231220	154900	46175939	1362	1362	1362	1362	0
282	20231220	154800	46175939	1362	1362	1362	1362	0
283	20231220	154700	46175939	1362	1362	1362	1362	0
284	20231220	154600	46175939	1362	1362	1362	1362	0
285	20231220	154500	46175939	1362	1362	1362	1362	0
286	20231220	154400	46175939	1362	1362	1362	1362	0
287	20231220	154300	46175939	1362	1362	1362	1362	0
288	20231220	154200	46175939	1362	1362	1362	1362	0
289	20231220	154100	46175939	1362	1362	1362	1362	0
290	20231220	154000	46175939	1362	1362	1362	1362	0
291	20231220	153900	46175939	1362	1362	1362	1362	0
292	20231220	153800	46175939	1362	1362	1362	1362	0
293	20231220	153700	46175939	1362	1362	1362	1362	0
294	20231220	153600	46175939	1362	1362	1362	1362	0
295	20231220	153500	46175939	1362	1362	1362	1362	0
296	20231220	153400	46175939	1362	1362	1362	1362	0
297	20231220	153300	46175939	1362	1362	1362	1362	0
298	20231220	153200	46175939	1362	1362	1362	1362	0
299	20231220	153100	46175939	1362	1362	1362	1362	0
300	20231220	153000	46175939	1362	1362	1362	1362	2053
301	20231220	152900	43379753	1361	1361	1361	1361	0
302	20231220	152800	43379753	1361	1361	1361	1361	0
303	20231220	152700	43379753	1361	1361	1361	1361	0
304	20231220	152600	43379753	1361	1361	1361	1361	0
305	20231220	152500	43379753	1361	1361	1361	1361	0
306	20231220	152400	43379753	1361	1361	1361	1361	0
307	20231220	152300	43379753	1361	1361	1361	1361	0
308	20231220	152200	43379753	1361	1361	1361	1361	0
309	20231220	152100	43379753	1361	1361	1361	1361	0
310	20231220	152000	43379753	1361	1361	1361	1361	0
311	20231220	151900	43379753	1361	1361	1361	1361	11
312	20231220	151800	43364782	1361	1361	1361	1361	0
313	20231220	151700	43364782	1361	1361	1361	1361	272
314	20231220	151600	42994590	1359	1359	1359	1359	0
315	20231220	151500	42994590	1359	1359	1359	1359	0
316	20231220	151400	42994590	1359	1359	1359	1359	0
317	20231220	151300	42994590	1359	1359	1359	1359	1
318	20231220	151200	42993231	1358	1358	1358	1358	0
319	20231220	151100	42993231	1358	1358	1358	1358	70
320	20231220	151000	42898171	1358	1358	1358	1358	0
321	20231220	150900	42898171	1358	1360	1360	1358	2
322	20231220	150800	42895453	1360	1360	1360	1360	200
323	20231220	150700	42623453	1358	1358	1358	1358	100
324	20231220	150600	42487653	1360	1360	1360	1360	0
325	20231220	150500	42487653	1360	1360	1360	1360	4
326	20231220	150400	42482213	1360	1361	1361	1358	107
327	20231220	150300	42336601	1361	1358	1361	1358	5
328	20231220	150200	42329805	1358	1358	1358	1358	3
329	20231220	150100	42325731	1361	1359	1361	1359	100
330	20231220	150000	42189651	1361	1361	1361	1361	0
331	20231220	145900	42189651	1361	1361	1361	1361	0
332	20231220	145800	42189651	1361	1361	1361	1361	0
333	20231220	145700	42189651	1361	1354	1361	1354	152
334	20231220	145600	41983830	1361	1361	1361	1361	7
335	20231220	145500	41974303	1354	1354	1354	1354	0
336	20231220	145400	41974303	1354	1354	1354	1354	0
337	20231220	145300	41974303	1354	1354	1354	1354	0
338	20231220	145200	41974303	1354	1354	1354	1354	2
339	20231220	145100	41971595	1361	1361	1361	1361	0
340	20231220	145000	41971595	1361	1361	1361	1361	0
341	20231220	144900	41971595	1361	1361	1361	1361	0
342	20231220	144800	41971595	1361	1361	1361	1361	0
343	20231220	144700	41971595	1361	1361	1361	1361	0
344	20231220	144600	41971595	1361	1361	1361	1361	0
345	20231220	144500	41971595	1361	1361	1361	1361	3
346	20231220	144400	41967512	1354	1356	1356	1354	1306
347	20231220	144300	40196964	1361	1361	1361	1361	200
348	20231220	144200	39924764	1361	1361	1361	1361	0
349	20231220	144100	39924764	1361	1361	1361	1361	202
350	20231220	144000	39649842	1361	1361	1361	1361	5
351	20231220	143900	39643037	1361	1361	1361	1361	0
352	20231220	143800	39643037	1361	1361	1361	1361	0
353	20231220	143700	39643037	1361	1360	1361	1360	137
354	20231220	143600	39456620	1361	1361	1361	1361	0
355	20231220	143500	39456620	1361	1361	1361	1361	0
356	20231220	143400	39456620	1361	1361	1361	1361	407
357	20231220	143300	38902693	1361	1361	1361	1361	0
358	20231220	143200	38902693	1361	1361	1361	1361	0
359	20231220	143100	38902693	1361	1361	1361	1361	10
360	20231220	143000	38889083	1361	1361	1361	1361	318
361	20231220	142900	38456285	1361	1361	1361	1361	34
362	20231220	142800	38410011	1362	1361	1362	1361	2
363	20231220	142700	38407288	1361	1361	1361	1361	0
364	20231220	142600	38407288	1361	1361	1361	1361	105
365	20231220	142500	38264383	1362	1362	1362	1362	0
366	20231220	142400	38264383	1362	1362	1362	1362	0
367	20231220	142300	38264383	1362	1362	1362	1362	0
368	20231220	142200	38264383	1362	1362	1362	1362	0
369	20231220	142100	38264383	1362	1362	1362	1362	0
370	20231220	142000	38264383	1362	1362	1362	1362	0
371	20231220	141900	38264383	1362	1362	1362	1362	0
372	20231220	141800	38264383	1362	1362	1362	1362	0
373	20231220	141700	38264383	1362	1362	1362	1362	0
374	20231220	141600	38264383	1362	1362	1362	1362	0
375	20231220	141500	38264383	1362	1362	1362	1362	0
376	20231220	141400	38264383	1362	1362	1362	1362	0
377	20231220	141300	38264383	1362	1362	1362	1362	0
378	20231220	141200	38264383	1362	1362	1362	1362	0
379	20231220	141100	38264383	1362	1362	1362	1362	0
380	20231220	141000	38264383	1362	1362	1362	1362	2
381	20231220	140900	38261659	1360	1360	1360	1360	184
382	20231220	140800	38011419	1362	1362	1362	1362	0
383	20231220	140700	38011419	1362	1362	1362	1362	258
384	20231220	140600	37660023	1360	1360	1360	1360	644
385	20231220	140500	36784183	1360	1360	1360	1360	0
386	20231220	140400	36784183	1360	1359	1360	1359	610
387	20231220	140300	35955191	1359	1358	1359	1358	202
388	20231220	140200	35680874	1359	1359	1359	1359	0
389	20231220	140100	35680874	1359	1359	1359	1359	35
390	20231220	140000	35633309	1359	1359	1359	1359	0
391	20231220	135900	35633309	1359	1359	1359	1359	0
392	20231220	135800	35633309	1359	1357	1359	1357	900
393	20231220	135700	34410955	1359	1359	1359	1359	0
394	20231220	135600	34410955	1359	1359	1359	1359	0
395	20231220	135500	34410955	1359	1359	1359	1359	0
396	20231220	135400	34410955	1359	1359	1359	1359	0
397	20231220	135300	34410955	1359	1359	1359	1359	0
398	20231220	135200	34410955	1359	1351	1359	1351	30
399	20231220	135100	34370271	1350	1350	1350	1350	369
400	20231220	135000	33872121	1350	1350	1350	1350	0
401	20231220	134900	33872121	1350	1350	1350	1350	0
402	20231220	134800	33872121	1350	1350	1350	1350	0
403	20231220	134700	33872121	1350	1350	1350	1350	0
404	20231220	134600	33872121	1350	1342	1350	1342	6
405	20231220	134500	33864045	1350	1342	1350	1342	394
406	20231220	134400	33334433	1345	1345	1345	1345	0
407	20231220	134300	33334433	1345	1345	1345	1345	3
408	20231220	134200	33330398	1341	1341	1341	1341	200
409	20231220	134100	33062198	1345	1345	1345	1345	0
410	20231220	134000	33062198	1345	1345	1345	1345	0
411	20231220	133900	33062198	1345	1345	1345	1345	0
412	20231220	133800	33062198	1345	1345	1345	1345	1069
413	20231220	133700	31624393	1345	1345	1345	1345	0
414	20231220	133600	31624393	1345	1345	1345	1345	0
415	20231220	133500	31624393	1345	1345	1345	1345	0
416	20231220	133400	31624393	1345	1345	1345	1345	0
417	20231220	133300	31624393	1345	1345	1345	1345	0
418	20231220	133200	31624393	1345	1345	1345	1345	0
419	20231220	133100	31624393	1345	1345	1345	1345	0
420	20231220	133000	31624393	1345	1342	1345	1342	298
421	20231220	132900	31224471	1341	1340	1341	1340	739
422	20231220	132800	30233573	1340	1340	1340	1340	0
423	20231220	132700	30233573	1340	1340	1340	1340	0
424	20231220	132600	30233573	1340	1340	1340	1340	114
425	20231220	132500	30080813	1340	1338	1340	1338	1310
426	20231220	132400	28325823	1338	1338	1338	1338	0
427	20231220	132300	28325823	1338	1338	1338	1338	0
428	20231220	132200	28325823	1338	1338	1338	1338	0
429	20231220	132100	28325823	1338	1338	1338	1338	0
430	20231220	132000	28325823	1338	1338	1338	1338	0
431	20231220	131900	28325823	1338	1338	1338	1338	0
432	20231220	131800	28325823	1338	1338	1338	1338	0
433	20231220	131700	28325823	1338	1338	1338	1338	100
434	20231220	131600	28192023	1339	1339	1339	1339	0
435	20231220	131500	28192023	1339	1339	1339	1339	0
436	20231220	131400	28192023	1339	1339	1339	1339	0
437	20231220	131300	28192023	1339	1339	1339	1339	0
438	20231220	131200	28192023	1339	1339	1339	1339	0
439	20231220	131100	28192023	1339	1339	1339	1339	0
440	20231220	131000	28192023	1339	1339	1339	1339	0
441	20231220	130900	28192023	1339	1339	1339	1339	0
442	20231220	130800	28192023	1339	1339	1339	1339	0
443	20231220	130700	28192023	1339	1339	1339	1339	0
444	20231220	130600	28192023	1339	1339	1339	1339	0
445	20231220	130500	28192023	1339	1339	1339	1339	0
446	20231220	130400	28192023	1339	1339	1339	1339	2
447	20231220	130300	28189345	1340	1340	1340	1340	0
448	20231220	130200	28189345	1340	1340	1340	1340	3
449	20231220	130100	28185325	1340	1340	1340	1340	1
450	20231220	130000	28183985	1339	1339	1339	1339	50
451	20231220	125900	28117035	1334	1334	1334	1334	0
452	20231220	125800	28117035	1334	1334	1334	1334	10
453	20231220	125700	28103695	1339	1339	1339	1339	0
454	20231220	125600	28103695	1339	1339	1339	1339	0
455	20231220	125500	28103695	1339	1339	1339	1339	0
456	20231220	125400	28103695	1339	1339	1339	1339	1
457	20231220	125300	28102356	1333	1333	1333	1333	150
458	20231220	125200	27902406	1340	1340	1340	1340	0
459	20231220	125100	27902406	1340	1340	1340	1340	0
460	20231220	125000	27902406	1340	1340	1340	1340	0
461	20231220	124900	27902406	1340	1340	1340	1340	0
462	20231220	124800	27902406	1340	1340	1340	1340	0
463	20231220	124700	27902406	1340	1338	1340	1338	25
464	20231220	124600	27868954	1337	1337	1337	1337	0
465	20231220	124500	27868954	1337	1337	1337	1337	256
466	20231220	124400	27526682	1337	1337	1337	1337	0
467	20231220	124300	27526682	1337	1337	1337	1337	0
468	20231220	124200	27526682	1337	1337	1337	1337	0
469	20231220	124100	27526682	1337	1337	1337	1337	0
470	20231220	124000	27526682	1337	1336	1337	1336	22
471	20231220	123900	27497286	1337	1337	1337	1337	0
472	20231220	123800	27497286	1337	1337	1337	1337	0
473	20231220	123700	27497286	1337	1337	1337	1337	25
474	20231220	123600	27463861	1335	1333	1335	1333	295
475	20231220	123500	27070133	1335	1335	1335	1335	0
476	20231220	123400	27070133	1335	1335	1335	1335	0
477	20231220	123300	27070133	1335	1335	1335	1335	0
478	20231220	123200	27070133	1335	1335	1335	1335	0
479	20231220	123100	27070133	1335	1335	1335	1335	0
480	20231220	123000	27070133	1335	1335	1335	1335	0
481	20231220	122900	27070133	1335	1335	1335	1335	0
482	20231220	122800	27070133	1335	1335	1335	1335	0
483	20231220	122700	27070133	1335	1335	1335	1335	0
484	20231220	122600	27070133	1335	1335	1335	1335	0
485	20231220	122500	27070133	1335	1335	1335	1335	0
486	20231220	122400	27070133	1335	1335	1335	1335	0
487	20231220	122300	27070133	1335	1330	1335	1330	26
488	20231220	122200	27035548	1330	1330	1330	1330	160
489	20231220	122100	26822748	1330	1330	1330	1330	499
490	20231220	122000	26159078	1330	1330	1330	1330	0
491	20231220	121900	26159078	1330	1330	1330	1330	0
492	20231220	121800	26159078	1330	1330	1330	1330	0
493	20231220	121700	26159078	1330	1330	1330	1330	0
494	20231220	121600	26159078	1330	1330	1330	1330	0
495	20231220	121500	26159078	1330	1330	1330	1330	0
496	20231220	121400	26159078	1330	1326	1330	1326	6000
497	20231220	121300	18185075	1326	1326	1326	1326	0
498	20231220	121200	18185075	1326	1326	1326	1326	0
499	20231220	121100	18185075	1326	1326	1326	1326	0
500	20231220	121000	18185075	1326	1326	1326	1326	0
501	20231220	120900	18185075	1326	1326	1326	1326	0
502	20231220	120800	18185075	1326	1326	1326	1326	0
503	20231220	120700	18185075	1326	1326	1326	1326	0
504	20231220	120600	18185075	1326	1326	1326	1326	0
505	20231220	120500	18185075	1326	1326	1326	1326	0
506	20231220	120400	18185075	1326	1326	1326	1326	0
507	20231220	120300	18185075	1326	1326	1326	1326	3
508	20231220	120200	18181097	1321	1321	1321	1321	0
509	20231220	120100	18181097	1321	1321	1321	1321	2
510	20231220	120000	18178455	1326	1326	1326	1326	0
511	20231220	115900	18178455	1326	1326	1326	1326	0
512	20231220	115800	18178455	1326	1326	1326	1326	0
513	20231220	115700	18178455	1326	1321	1326	1320	133
514	20231220	115600	18002847	1321	1321	1321	1321	0
515	20231220	115500	18002847	1321	1321	1321	1321	0
516	20231220	115400	18002847	1321	1321	1321	1321	3
517	20231220	115300	17998884	1321	1321	1321	1321	3
518	20231220	115200	17994921	1321	1321	1321	1321	2
519	20231220	115100	17992279	1321	1321	1321	1321	100
520	20231220	115000	17860179	1326	1326	1326	1326	0
521	20231220	114900	17860179	1326	1326	1326	1326	0
522	20231220	114800	17860179	1326	1326	1326	1326	0
523	20231220	114700	17860179	1326	1326	1326	1326	500
524	20231220	114600	17197179	1326	1326	1326	1326	0
525	20231220	114500	17197179	1326	1326	1326	1326	0
526	20231220	114400	17197179	1326	1326	1326	1326	0
527	20231220	114300	17197179	1326	1326	1326	1326	0
528	20231220	114200	17197179	1326	1326	1326	1326	0
529	20231220	114100	17197179	1326	1326	1326	1326	0
530	20231220	114000	17197179	1326	1326	1326	1326	0
531	20231220	113900	17197179	1326	1326	1326	1326	25
532	20231220	113800	17164029	1326	1326	1326	1326	0
533	20231220	113700	17164029	1326	1326	1326	1326	0
534	20231220	113600	17164029	1326	1326	1326	1326	0
535	20231220	113500	17164029	1326	1326	1326	1326	1
536	20231220	113400	17162703	1320	1323	1323	1320	1000
537	20231220	113300	15841785	1323	1323	1323	1323	0
538	20231220	113200	15841785	1323	1323	1323	1323	0
539	20231220	113100	15841785	1323	1323	1323	1323	0
540	20231220	113000	15841785	1323	1323	1323	1323	85
541	20231220	112900	15729330	1326	1326	1326	1326	100
542	20231220	112800	15596730	1326	1326	1326	1326	0
543	20231220	112700	15596730	1326	1326	1326	1326	0
544	20231220	112600	15596730	1326	1326	1326	1326	0
545	20231220	112500	15596730	1326	1326	1326	1326	0
546	20231220	112400	15596730	1326	1326	1326	1326	0
547	20231220	112300	15596730	1326	1326	1326	1326	0
548	20231220	112200	15596730	1326	1326	1326	1326	0
549	20231220	112100	15596730	1326	1326	1326	1326	0
550	20231220	112000	15596730	1326	1326	1326	1326	0
551	20231220	111900	15596730	1326	1326	1326	1326	0
552	20231220	111800	15596730	1326	1326	1326	1326	0
553	20231220	111700	15596730	1326	1326	1326	1326	0
554	20231220	111600	15596730	1326	1325	1326	1325	1199
555	20231220	111500	14008054	1325	1325	1325	1325	0
556	20231220	111400	14008054	1325	1325	1325	1325	0
557	20231220	111300	14008054	1325	1325	1325	1325	0
558	20231220	111200	14008054	1325	1325	1325	1325	0
559	20231220	111100	14008054	1325	1325	1325	1325	0
560	20231220	111000	14008054	1325	1325	1325	1325	0
561	20231220	110900	14008054	1325	1325	1325	1325	0
562	20231220	110800	14008054	1325	1325	1325	1325	0
563	20231220	110700	14008054	1325	1325	1325	1325	0
564	20231220	110600	14008054	1325	1325	1325	1325	0
565	20231220	110500	14008054	1325	1325	1325	1325	0
566	20231220	110400	14008054	1325	1325	1325	1325	0
567	20231220	110300	14008054	1325	1325	1325	1325	0
568	20231220	110200	14008054	1325	1325	1325	1325	0
569	20231220	110100	14008054	1325	1325	1325	1325	0
570	20231220	110000	14008054	1325	1325	1325	1325	0
571	20231220	105900	14008054	1325	1325	1325	1325	0
572	20231220	105800	14008054	1325	1324	1325	1324	36
573	20231220	105700	13960388	1322	1322	1322	1322	0
574	20231220	105600	13960388	1322	1322	1322	1322	0
575	20231220	105500	13960388	1322	1323	1323	1322	1295
576	20231220	105400	12247290	1326	1326	1326	1326	0
577	20231220	105300	12247290	1326	1326	1326	1326	0
578	20231220	105200	12247290	1326	1326	1326	1326	0
579	20231220	105100	12247290	1326	1326	1326	1326	0
580	20231220	105000	12247290	1326	1326	1326	1326	0
581	20231220	104900	12247290	1326	1326	1326	1326	0
582	20231220	104800	12247290	1326	1326	1326	1326	0
583	20231220	104700	12247290	1326	1326	1326	1326	0
584	20231220	104600	12247290	1326	1326	1326	1326	100
585	20231220	104500	12114690	1326	1326	1326	1326	0
586	20231220	104400	12114690	1326	1326	1326	1326	1
587	20231220	104300	12113364	1326	1326	1326	1326	0
588	20231220	104200	12113364	1326	1326	1326	1326	0
589	20231220	104100	12113364	1326	1326	1326	1326	0
590	20231220	104000	12113364	1326	1326	1326	1326	0
591	20231220	103900	12113364	1326	1326	1326	1326	0
592	20231220	103800	12113364	1326	1326	1326	1326	0
593	20231220	103700	12113364	1326	1326	1326	1326	0
594	20231220	103600	12113364	1326	1326	1326	1326	0
595	20231220	103500	12113364	1326	1326	1326	1326	4
596	20231220	103400	12108060	1326	1326	1326	1326	0
597	20231220	103300	12108060	1326	1326	1326	1326	0
598	20231220	103200	12108060	1326	1326	1326	1326	0
599	20231220	103100	12108060	1326	1326	1326	1326	0
600	20231220	103000	12108060	1326	1326	1326	1326	0
601	20231220	102900	12108060	1326	1326	1326	1326	1
602	20231220	102800	12106734	1312	1312	1312	1312	0
603	20231220	102700	12106734	1312	1312	1312	1312	0
604	20231220	102600	12106734	1312	1312	1312	1312	0
605	20231220	102500	12106734	1312	1312	1312	1312	0
606	20231220	102400	12106734	1312	1312	1312	1312	0
607	20231220	102300	12106734	1312	1315	1315	1312	400
608	20231220	102200	11581421	1312	1328	1328	1310	1469
609	20231220	102100	9646684	1324	1324	1324	1324	0
610	20231220	102000	9646684	1324	1324	1324	1324	0
611	20231220	101900	9646684	1324	1324	1324	1324	0
612	20231220	101800	9646684	1324	1324	1324	1324	0
613	20231220	101700	9646684	1324	1324	1324	1324	0
614	20231220	101600	9646684	1324	1324	1324	1324	0
615	20231220	101500	9646684	1324	1324	1324	1324	0
616	20231220	101400	9646684	1324	1324	1324	1324	0
617	20231220	101300	9646684	1324	1324	1324	1324	2
618	20231220	101200	9644036	1328	1328	1328	1328	0
619	20231220	101100	9644036	1328	1328	1328	1328	0
620	20231220	101000	9644036	1328	1328	1328	1328	0
621	20231220	100900	9644036	1328	1328	1328	1328	0
622	20231220	100800	9644036	1328	1328	1328	1328	0
623	20231220	100700	9644036	1328	1328	1328	1328	0
624	20231220	100600	9644036	1328	1328	1328	1328	0
625	20231220	100500	9644036	1328	1328	1328	1328	0
626	20231220	100400	9644036	1328	1328	1328	1328	0
627	20231220	100300	9644036	1328	1328	1328	1328	0
628	20231220	100200	9644036	1328	1328	1328	1328	0
629	20231220	100100	9644036	1328	1328	1328	1328	0
630	20231220	100000	9644036	1328	1328	1328	1328	0
631	20231220	095900	9644036	1328	1328	1328	1328	0
632	20231220	095800	9644036	1328	1328	1328	1328	0
633	20231220	095700	9644036	1328	1328	1328	1328	0
634	20231220	095600	9644036	1328	1324	1328	1324	3
635	20231220	095500	9640060	1327	1327	1327	1327	0
636	20231220	095400	9640060	1327	1324	1327	1324	310
637	20231220	095300	9229335	1324	1324	1324	1324	54
638	20231220	095200	9157839	1328	1328	1328	1328	0
639	20231220	095100	9157839	1328	1328	1328	1328	0
640	20231220	095000	9157839	1328	1328	1328	1328	0
641	20231220	094900	9157839	1328	1328	1328	1328	0
642	20231220	094800	9157839	1328	1328	1328	1328	0
643	20231220	094700	9157839	1328	1328	1328	1328	0
644	20231220	094600	9157839	1328	1328	1328	1328	0
645	20231220	094500	9157839	1328	1328	1328	1328	0
646	20231220	094400	9157839	1328	1328	1328	1328	0
647	20231220	094300	9157839	1328	1328	1328	1328	0
648	20231220	094200	9157839	1328	1328	1328	1328	0
649	20231220	094100	9157839	1328	1328	1328	1328	0
650	20231220	094000	9157839	1328	1328	1328	1328	1
651	20231220	093900	9156511	1328	1324	1328	1324	698
652	20231220	093800	8232315	1324	1324	1324	1324	1
653	20231220	093700	8230991	1324	1324	1324	1324	1
654	20231220	093600	8229667	1323	1323	1323	1323	0
655	20231220	093500	8229667	1323	1323	1323	1323	0
656	20231220	093400	8229667	1323	1323	1323	1323	98
657	20231220	093300	8100013	1323	1323	1323	1323	0
658	20231220	093200	8100013	1323	1323	1323	1323	0
659	20231220	093100	8100013	1323	1323	1323	1323	0
660	20231220	093000	8100013	1323	1323	1323	1323	600
661	20231220	092900	7306213	1328	1328	1328	1328	0
662	20231220	092800	7306213	1328	1328	1328	1328	0
663	20231220	092700	7306213	1328	1328	1328	1328	0
664	20231220	092600	7306213	1328	1328	1328	1328	0
665	20231220	092500	7306213	1328	1328	1328	1328	1
666	20231220	092400	7304885	1323	1323	1323	1323	94
667	20231220	092300	7180523	1323	1325	1325	1323	906
668	20231220	092200	5981234	1325	1325	1325	1325	320
669	20231220	092100	5557234	1326	1328	1328	1326	259
670	20231220	092000	5213386	1328	1328	1328	1328	10
671	20231220	091900	5200106	1328	1328	1328	1328	0
672	20231220	091800	5200106	1328	1328	1328	1328	0
673	20231220	091700	5200106	1328	1328	1328	1328	0
674	20231220	091600	5200106	1328	1328	1328	1328	1
675	20231220	091500	5198778	1334	1329	1334	1329	4
676	20231220	091400	5193457	1329	1330	1330	1329	11
677	20231220	091300	5178832	1335	1335	1335	1335	63
678	20231220	091200	5094727	1337	1337	1337	1337	0
679	20231220	091100	5094727	1337	1337	1337	1337	0
680	20231220	091000	5094727	1337	1337	1337	1337	0
681	20231220	090900	5094727	1337	1337	1337	1337	8
682	20231220	090800	5084031	1339	1339	1339	1339	0
683	20231220	090700	5084031	1339	1339	1339	1339	0
684	20231220	090600	5084031	1339	1339	1339	1339	1
685	20231220	090500	5082692	1330	1330	1330	1330	0
686	20231220	090400	5082692	1330	1342	1342	1330	77
687	20231220	090300	4979759	1362	1367	1367	1330	38
688	20231220	090200	4928702	1324	1321	1324	1321	1315
689	20231220	090100	3189996	1324	1313	1325	1313	250
690	20231220	090000	2861027	1313	1313	1313	1313	2179