KissMeData/126640/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201500	84173871	1701	1701	1701	1701	220
3	20231219	201400	84173871	1701	1701	1701	1701	0
4	20231219	201300	84173871	1701	1701	1701	1701	0
5	20231219	201200	84173871	1701	1701	1701	1701	0
6	20231219	201100	84173871	1701	1701	1701	1701	0
7	20231219	201000	84173871	1701	1701	1701	1701	0
8	20231219	200900	84173871	1701	1701	1701	1701	0
9	20231219	200800	84173871	1701	1701	1701	1701	0
10	20231219	200700	84173871	1701	1701	1701	1701	0
11	20231219	200600	84173871	1701	1701	1701	1701	0
12	20231219	200500	84173871	1701	1701	1701	1701	0
13	20231219	200400	84173871	1701	1701	1701	1701	0
14	20231219	200300	84173871	1701	1701	1701	1701	0
15	20231219	200200	84173871	1701	1701	1701	1701	0
16	20231219	200100	84173871	1701	1701	1701	1701	0
17	20231219	200000	84173871	1701	1701	1701	1701	0
18	20231219	195900	84173871	1701	1701	1701	1701	0
19	20231219	195800	84173871	1701	1701	1701	1701	0
20	20231219	195700	84173871	1701	1701	1701	1701	0
21	20231219	195600	84173871	1701	1701	1701	1701	0
22	20231219	195500	84173871	1701	1701	1701	1701	0
23	20231219	195400	84173871	1701	1701	1701	1701	0
24	20231219	195300	84173871	1701	1701	1701	1701	0
25	20231219	195200	84173871	1701	1701	1701	1701	0
26	20231219	195100	84173871	1701	1701	1701	1701	0
27	20231219	195000	84173871	1701	1701	1701	1701	0
28	20231219	194900	84173871	1701	1701	1701	1701	0
29	20231219	194800	84173871	1701	1701	1701	1701	0
30	20231219	194700	84173871	1701	1701	1701	1701	0
31	20231219	194600	84173871	1701	1701	1701	1701	0
32	20231219	194500	84173871	1701	1701	1701	1701	220
33	20231219	194400	84173871	1701	1701	1701	1701	0
34	20231219	194300	84173871	1701	1701	1701	1701	0
35	20231219	194200	84173871	1701	1701	1701	1701	0
36	20231219	194100	84173871	1701	1701	1701	1701	0
37	20231219	194000	84173871	1701	1701	1701	1701	0
38	20231219	193900	84173871	1701	1701	1701	1701	0
39	20231219	193800	84173871	1701	1701	1701	1701	0
40	20231219	193700	84173871	1701	1701	1701	1701	0
41	20231219	193600	84173871	1701	1701	1701	1701	0
42	20231219	193500	84173871	1701	1701	1701	1701	0
43	20231219	193400	84173871	1701	1701	1701	1701	0
44	20231219	193300	84173871	1701	1701	1701	1701	0
45	20231219	193200	84173871	1701	1701	1701	1701	0
46	20231219	193100	84173871	1701	1701	1701	1701	0
47	20231219	193000	84173871	1701	1701	1701	1701	0
48	20231219	192900	84173871	1701	1701	1701	1701	0
49	20231219	192800	84173871	1701	1701	1701	1701	0
50	20231219	192700	84173871	1701	1701	1701	1701	0
51	20231219	192600	84173871	1701	1701	1701	1701	0
52	20231219	192500	84173871	1701	1701	1701	1701	0
53	20231219	192400	84173871	1701	1701	1701	1701	0
54	20231219	192300	84173871	1701	1701	1701	1701	0
55	20231219	192200	84173871	1701	1701	1701	1701	0
56	20231219	192100	84173871	1701	1701	1701	1701	0
57	20231219	192000	84173871	1701	1701	1701	1701	0
58	20231219	191900	84173871	1701	1701	1701	1701	0
59	20231219	191800	84173871	1701	1701	1701	1701	0
60	20231219	191700	84173871	1701	1701	1701	1701	0
61	20231219	191600	84173871	1701	1701	1701	1701	0
62	20231219	191500	84173871	1701	1701	1701	1701	220
63	20231219	191400	84173871	1701	1701	1701	1701	0
64	20231219	191300	84173871	1701	1701	1701	1701	0
65	20231219	191200	84173871	1701	1701	1701	1701	0
66	20231219	191100	84173871	1701	1701	1701	1701	0
67	20231219	191000	84173871	1701	1701	1701	1701	0
68	20231219	190900	84173871	1701	1701	1701	1701	0
69	20231219	190800	84173871	1701	1701	1701	1701	0
70	20231219	190700	84173871	1701	1701	1701	1701	0
71	20231219	190600	84173871	1701	1701	1701	1701	0
72	20231219	190500	84173871	1701	1701	1701	1701	0
73	20231219	190400	84173871	1701	1701	1701	1701	0
74	20231219	190300	84173871	1701	1701	1701	1701	0
75	20231219	190200	84173871	1701	1701	1701	1701	0
76	20231219	190100	84173871	1701	1701	1701	1701	0
77	20231219	190000	84173871	1701	1701	1701	1701	0
78	20231219	185900	84173871	1701	1701	1701	1701	0
79	20231219	185800	84173871	1701	1701	1701	1701	0
80	20231219	185700	84173871	1701	1701	1701	1701	0
81	20231219	185600	84173871	1701	1701	1701	1701	0
82	20231219	185500	84173871	1701	1701	1701	1701	0
83	20231219	185400	84173871	1701	1701	1701	1701	0
84	20231219	185300	84173871	1701	1701	1701	1701	0
85	20231219	185200	84173871	1701	1701	1701	1701	0
86	20231219	185100	84173871	1701	1701	1701	1701	0
87	20231219	185000	84173871	1701	1701	1701	1701	0
88	20231219	184900	84173871	1701	1701	1701	1701	0
89	20231219	184800	84173871	1701	1701	1701	1701	0
90	20231219	184700	84173871	1701	1701	1701	1701	0
91	20231219	184600	84173871	1701	1701	1701	1701	0
92	20231219	184500	84173871	1701	1701	1701	1701	220
93	20231219	184400	84173871	1701	1701	1701	1701	0
94	20231219	184300	84173871	1701	1701	1701	1701	0
95	20231219	184200	84173871	1701	1701	1701	1701	0
96	20231219	184100	84173871	1701	1701	1701	1701	0
97	20231219	184000	84173871	1701	1701	1701	1701	0
98	20231219	183900	84173871	1701	1701	1701	1701	0
99	20231219	183800	84173871	1701	1701	1701	1701	0
100	20231219	183700	84173871	1701	1701	1701	1701	0
101	20231219	183600	84173871	1701	1701	1701	1701	0
102	20231219	183500	84173871	1701	1701	1701	1701	0
103	20231219	183400	84173871	1701	1701	1701	1701	0
104	20231219	183300	84173871	1701	1701	1701	1701	0
105	20231219	183200	84173871	1701	1701	1701	1701	0
106	20231219	183100	84173871	1701	1701	1701	1701	0
107	20231219	183000	84173871	1701	1701	1701	1701	0
108	20231219	182900	84173871	1701	1701	1701	1701	0
109	20231219	182800	84173871	1701	1701	1701	1701	0
110	20231219	182700	84173871	1701	1701	1701	1701	0
111	20231219	182600	84173871	1701	1701	1701	1701	0
112	20231219	182500	84173871	1701	1701	1701	1701	0
113	20231219	182400	84173871	1701	1701	1701	1701	0
114	20231219	182300	84173871	1701	1701	1701	1701	0
115	20231219	182200	84173871	1701	1701	1701	1701	0
116	20231219	182100	84173871	1701	1701	1701	1701	0
117	20231219	182000	84173871	1701	1701	1701	1701	0
118	20231219	181900	84173871	1701	1701	1701	1701	0
119	20231219	181800	84173871	1701	1701	1701	1701	0
120	20231219	181700	84173871	1701	1701	1701	1701	0
121	20231219	181600	84173871	1701	1701	1701	1701	0
122	20231219	181500	84173871	1701	1701	1701	1701	220
123	20231219	181400	84173871	1701	1701	1701	1701	0
124	20231219	181300	84173871	1701	1701	1701	1701	0
125	20231219	181200	84173871	1701	1701	1701	1701	0
126	20231219	181100	84173871	1701	1701	1701	1701	0
127	20231219	181000	84173871	1701	1701	1701	1701	0
128	20231219	180900	84173871	1701	1701	1701	1701	0
129	20231219	180800	84173871	1701	1701	1701	1701	0
130	20231219	180700	84173871	1701	1701	1701	1701	0
131	20231219	180600	84173871	1701	1701	1701	1701	0
132	20231219	180500	84173871	1701	1701	1701	1701	0
133	20231219	180400	84173871	1701	1701	1701	1701	0
134	20231219	180300	84173871	1701	1701	1701	1701	0
135	20231219	180200	84173871	1701	1701	1701	1701	0
136	20231219	180100	84173871	1701	1701	1701	1701	0
137	20231219	180000	84173871	1701	1701	1701	1701	0
138	20231219	175900	84173871	1701	1701	1701	1701	0
139	20231219	175800	84173871	1701	1701	1701	1701	0
140	20231219	175700	84173871	1701	1701	1701	1701	0
141	20231219	175600	84173871	1701	1701	1701	1701	0
142	20231219	175500	84173871	1701	1701	1701	1701	0
143	20231219	175400	84173871	1701	1701	1701	1701	0
144	20231219	175300	84173871	1701	1701	1701	1701	0
145	20231219	175200	84173871	1701	1701	1701	1701	0
146	20231219	175100	84173871	1701	1701	1701	1701	0
147	20231219	175000	84173871	1701	1701	1701	1701	0
148	20231219	174900	84173871	1701	1701	1701	1701	0
149	20231219	174800	84173871	1701	1701	1701	1701	0
150	20231219	174700	84173871	1701	1701	1701	1701	0
151	20231219	174600	84173871	1701	1701	1701	1701	0
152	20231219	174500	84173871	1701	1701	1701	1701	220
153	20231219	174400	84173871	1701	1701	1701	1701	0
154	20231219	174300	84173871	1701	1701	1701	1701	0
155	20231219	174200	84173871	1701	1701	1701	1701	0
156	20231219	174100	84173871	1701	1701	1701	1701	0
157	20231219	174000	84173871	1701	1701	1701	1701	0
158	20231219	173900	84173871	1701	1701	1701	1701	0
159	20231219	173800	84173871	1701	1701	1701	1701	0
160	20231219	173700	84173871	1701	1701	1701	1701	0
161	20231219	173600	84173871	1701	1701	1701	1701	0
162	20231219	173500	84173871	1701	1701	1701	1701	0
163	20231219	173400	84173871	1701	1701	1701	1701	0
164	20231219	173300	84173871	1701	1701	1701	1701	0
165	20231219	173200	84173871	1701	1701	1701	1701	0
166	20231219	173100	84173871	1701	1701	1701	1701	0
167	20231219	173000	84173871	1701	1701	1701	1701	0
168	20231219	172900	84173871	1701	1701	1701	1701	0
169	20231219	172800	84173871	1701	1701	1701	1701	0
170	20231219	172700	84173871	1701	1701	1701	1701	0
171	20231219	172600	84173871	1701	1701	1701	1701	0
172	20231219	172500	84173871	1701	1701	1701	1701	0
173	20231219	172400	84173871	1701	1701	1701	1701	0
174	20231219	172300	84173871	1701	1701	1701	1701	0
175	20231219	172200	84173871	1701	1701	1701	1701	0
176	20231219	172100	84173871	1701	1701	1701	1701	0
177	20231219	172000	84173871	1701	1701	1701	1701	0
178	20231219	171900	84173871	1701	1701	1701	1701	0
179	20231219	171800	84173871	1701	1701	1701	1701	0
180	20231219	171700	84173871	1701	1701	1701	1701	0
181	20231219	171600	84173871	1701	1701	1701	1701	0
182	20231219	171500	84173871	1701	1701	1701	1701	220
183	20231219	171400	84173871	1701	1701	1701	1701	0
184	20231219	171300	84173871	1701	1701	1701	1701	0
185	20231219	171200	84173871	1701	1701	1701	1701	0
186	20231219	171100	84173871	1701	1701	1701	1701	0
187	20231219	171000	84173871	1701	1701	1701	1701	0
188	20231219	170900	84173871	1701	1701	1701	1701	0
189	20231219	170800	84173871	1701	1701	1701	1701	0
190	20231219	170700	84173871	1701	1701	1701	1701	0
191	20231219	170600	84173871	1701	1701	1701	1701	0
192	20231219	170500	84173871	1701	1701	1701	1701	0
193	20231219	170400	84173871	1701	1701	1701	1701	0
194	20231219	170300	84173871	1701	1701	1701	1701	0
195	20231219	170200	84173871	1701	1701	1701	1701	0
196	20231219	170100	84173871	1701	1701	1701	1701	0
197	20231219	170000	84173871	1701	1701	1701	1701	0
198	20231219	165900	84173871	1701	1701	1701	1701	0
199	20231219	165800	84173871	1701	1701	1701	1701	0
200	20231219	165700	84173871	1701	1701	1701	1701	0
201	20231219	165600	84173871	1701	1701	1701	1701	0
202	20231219	165500	84173871	1701	1701	1701	1701	0
203	20231219	165400	84173871	1701	1701	1701	1701	0
204	20231219	165300	84173871	1701	1701	1701	1701	0
205	20231219	165200	84173871	1701	1701	1701	1701	0
206	20231219	165100	84173871	1701	1701	1701	1701	0
207	20231219	165000	84173871	1701	1701	1701	1701	0
208	20231219	164900	84173871	1701	1701	1701	1701	0
209	20231219	164800	84173871	1701	1701	1701	1701	0
210	20231219	164700	84173871	1701	1701	1701	1701	0
211	20231219	164600	84173871	1701	1701	1701	1701	0
212	20231219	164500	84173871	1701	1701	1701	1701	220
213	20231219	164400	84173871	1701	1701	1701	1701	0
214	20231219	164300	84173871	1701	1701	1701	1701	0
215	20231219	164200	84173871	1701	1701	1701	1701	0
216	20231219	164100	84173871	1701	1701	1701	1701	0
217	20231219	164000	84173871	1701	1701	1701	1701	0
218	20231219	163900	84173871	1701	1701	1701	1701	0
219	20231219	163800	84173871	1701	1701	1701	1701	0
220	20231219	163700	84173871	1701	1701	1701	1701	0
221	20231219	163600	84173871	1701	1701	1701	1701	0
222	20231219	163500	84173871	1701	1701	1701	1701	0
223	20231219	163400	84173871	1701	1701	1701	1701	0
224	20231219	163300	84173871	1701	1701	1701	1701	0
225	20231219	163200	84173871	1701	1701	1701	1701	0
226	20231219	163100	84173871	1701	1701	1701	1701	0
227	20231219	163000	84173871	1701	1701	1701	1701	0
228	20231219	162900	84173871	1701	1701	1701	1701	0
229	20231219	162800	84173871	1701	1701	1701	1701	0
230	20231219	162700	84173871	1701	1701	1701	1701	0
231	20231219	162600	84173871	1701	1701	1701	1701	0
232	20231219	162500	84173871	1701	1701	1701	1701	0
233	20231219	162400	84173871	1701	1701	1701	1701	0
234	20231219	162300	84173871	1701	1701	1701	1701	0
235	20231219	162200	84173871	1701	1701	1701	1701	0
236	20231219	162100	84173871	1701	1701	1701	1701	0
237	20231219	162000	84173871	1701	1701	1701	1701	0
238	20231219	161900	84173871	1701	1701	1701	1701	0
239	20231219	161800	84173871	1701	1701	1701	1701	0
240	20231219	161700	84173871	1701	1701	1701	1701	0
241	20231219	161600	84173871	1701	1701	1701	1701	0
242	20231219	161500	84173871	1701	1701	1701	1701	220
243	20231219	161400	84173871	1701	1701	1701	1701	0
244	20231219	161300	84173871	1701	1701	1701	1701	0
245	20231219	161200	84173871	1701	1701	1701	1701	0
246	20231219	161100	84173871	1701	1701	1701	1701	0
247	20231219	161000	84173871	1701	1701	1701	1701	0
248	20231219	160900	84173871	1701	1701	1701	1701	0
249	20231219	160800	84173871	1701	1701	1701	1701	0
250	20231219	160700	84173871	1701	1701	1701	1701	0
251	20231219	160600	84173871	1701	1701	1701	1701	0
252	20231219	160500	84173871	1701	1701	1701	1701	0
253	20231219	160400	84173871	1701	1701	1701	1701	0
254	20231219	160300	84173871	1701	1701	1701	1701	0
255	20231219	160200	84173871	1701	1701	1701	1701	0
256	20231219	160100	84173871	1701	1701	1701	1701	0
257	20231219	160000	84173871	1701	1701	1701	1701	0
258	20231219	155900	84173871	1701	1701	1701	1701	0
259	20231219	155800	84173871	1701	1701	1701	1701	0
260	20231219	155700	84173871	1701	1701	1701	1701	0
261	20231219	155600	84173871	1701	1701	1701	1701	0
262	20231219	155500	84173871	1701	1701	1701	1701	0
263	20231219	155400	84173871	1701	1701	1701	1701	0
264	20231219	155300	84173871	1701	1701	1701	1701	0
265	20231219	155200	84173871	1701	1701	1701	1701	0
266	20231219	155100	84173871	1701	1701	1701	1701	0
267	20231219	155000	84173871	1701	1701	1701	1701	0
268	20231219	154900	84173871	1701	1701	1701	1701	0
269	20231219	154800	84173871	1701	1701	1701	1701	0
270	20231219	154700	84173871	1701	1701	1701	1701	0
271	20231219	154600	84173871	1701	1701	1701	1701	0
272	20231219	154500	84173871	1701	1701	1701	1701	220
273	20231219	154400	84173871	1701	1701	1701	1701	0
274	20231219	154300	84173871	1701	1701	1701	1701	0
275	20231219	154200	84173871	1701	1701	1701	1701	0
276	20231219	154100	84173871	1701	1701	1701	1701	0
277	20231219	154000	84173871	1701	1701	1701	1701	0
278	20231219	153900	84173871	1701	1701	1701	1701	0
279	20231219	153800	84173871	1701	1701	1701	1701	0
280	20231219	153700	84173871	1701	1701	1701	1701	0
281	20231219	153600	84173871	1701	1701	1701	1701	0
282	20231219	153500	84173871	1701	1701	1701	1701	0
283	20231219	153400	84173871	1701	1701	1701	1701	0
284	20231219	153300	84173871	1701	1701	1701	1701	0
285	20231219	153200	84173871	1701	1701	1701	1701	0
286	20231219	153100	84173871	1701	1701	1701	1701	0
287	20231219	153000	84173871	1701	1701	1701	1701	220
288	20231219	152900	83799651	1701	1701	1701	1701	0
289	20231219	152800	83799651	1701	1701	1701	1701	0
290	20231219	152700	83799651	1701	1701	1701	1701	0
291	20231219	152600	83799651	1701	1701	1701	1701	0
292	20231219	152500	83799651	1701	1701	1701	1701	0
293	20231219	152400	83799651	1701	1701	1701	1701	0
294	20231219	152300	83799651	1701	1701	1701	1701	0
295	20231219	152200	83799651	1701	1701	1701	1701	0
296	20231219	152100	83799651	1701	1701	1701	1701	0
297	20231219	152000	83799651	1701	1701	1701	1701	0
298	20231219	151900	83799651	1701	1700	1701	1700	9
299	20231219	151800	83784347	1699	1698	1699	1698	281
300	20231219	151700	83306958	1698	1698	1698	1698	36
301	20231219	151600	83245830	1697	1697	1697	1697	5
302	20231219	151500	83237345	1697	1697	1697	1697	5
303	20231219	151400	83228860	1697	1697	1697	1697	5
304	20231219	151300	83220375	1698	1698	1698	1698	149
305	20231219	151200	82967373	1698	1698	1698	1698	5
306	20231219	151100	82958883	1698	1698	1698	1698	5
307	20231219	151000	82950393	1698	1699	1699	1698	80
308	20231219	150900	82814478	1699	1699	1699	1699	0
309	20231219	150800	82814478	1699	1699	1699	1699	1
310	20231219	150700	82812779	1698	1698	1698	1698	0
311	20231219	150600	82812779	1698	1698	1698	1698	5
312	20231219	150500	82804289	1698	1698	1698	1698	0
313	20231219	150400	82804289	1698	1698	1698	1698	0
314	20231219	150300	82804289	1698	1698	1698	1698	5
315	20231219	150200	82795799	1698	1698	1698	1698	0
316	20231219	150100	82795799	1698	1698	1698	1698	0
317	20231219	150000	82795799	1698	1698	1698	1698	0
318	20231219	145900	82795799	1698	1698	1698	1698	6
319	20231219	145800	82785611	1699	1699	1699	1699	0
320	20231219	145700	82785611	1699	1699	1699	1699	0
321	20231219	145600	82785611	1699	1698	1699	1698	6
322	20231219	145500	82775422	1698	1698	1698	1698	5
323	20231219	145400	82766932	1698	1698	1698	1698	5
324	20231219	145300	82758442	1699	1700	1700	1699	1678
325	20231219	145200	79907057	1700	1700	1700	1700	5
326	20231219	145100	79898557	1700	1700	1700	1700	337
327	20231219	145000	79325657	1699	1699	1699	1699	0
328	20231219	144900	79325657	1699	1699	1699	1699	5
329	20231219	144800	79317162	1700	1700	1700	1700	0
330	20231219	144700	79317162	1700	1700	1700	1700	0
331	20231219	144600	79317162	1700	1700	1700	1700	0
332	20231219	144500	79317162	1700	1700	1700	1700	0
333	20231219	144400	79317162	1700	1700	1700	1700	0
334	20231219	144300	79317162	1700	1700	1700	1700	0
335	20231219	144200	79317162	1700	1700	1700	1700	0
336	20231219	144100	79317162	1700	1700	1700	1700	0
337	20231219	144000	79317162	1700	1700	1700	1700	100
338	20231219	143900	79147162	1699	1699	1699	1699	0
339	20231219	143800	79147162	1699	1699	1699	1699	5
340	20231219	143700	79138667	1699	1699	1699	1699	0
341	20231219	143600	79138667	1699	1699	1699	1699	0
342	20231219	143500	79138667	1699	1699	1699	1699	5
343	20231219	143400	79130172	1699	1699	1699	1699	5
344	20231219	143300	79121677	1699	1699	1699	1699	5
345	20231219	143200	79113182	1699	1700	1700	1699	391
346	20231219	143100	78448487	1700	1700	1700	1700	0
347	20231219	143000	78448487	1700	1700	1700	1700	5
348	20231219	142900	78439987	1701	1701	1701	1701	0
349	20231219	142800	78439987	1701	1701	1701	1701	0
350	20231219	142700	78439987	1701	1700	1701	1700	7
351	20231219	142600	78428085	1700	1700	1700	1700	5
352	20231219	142500	78419585	1700	1700	1700	1700	5
353	20231219	142400	78411085	1700	1700	1700	1700	131
354	20231219	142300	78188385	1700	1700	1700	1700	2011
355	20231219	142200	74769685	1702	1702	1702	1702	0
356	20231219	142100	74769685	1702	1702	1702	1702	0
357	20231219	142000	74769685	1702	1702	1702	1702	0
358	20231219	141900	74769685	1702	1702	1702	1702	0
359	20231219	141800	74769685	1702	1702	1702	1702	0
360	20231219	141700	74769685	1702	1701	1702	1701	13
361	20231219	141600	74747562	1702	1702	1702	1702	1
362	20231219	141500	74745860	1700	1699	1700	1699	332
363	20231219	141400	74181465	1699	1699	1699	1699	0
364	20231219	141300	74181465	1699	1699	1699	1699	0
365	20231219	141200	74181465	1699	1699	1699	1699	5
366	20231219	141100	74172970	1699	1699	1699	1699	0
367	20231219	141000	74172970	1699	1699	1699	1699	0
368	20231219	140900	74172970	1699	1699	1699	1699	5
369	20231219	140800	74164475	1699	1699	1699	1699	5
370	20231219	140700	74155980	1699	1699	1699	1699	5
371	20231219	140600	74147485	1700	1700	1700	1700	180
372	20231219	140500	73841485	1700	1700	1700	1700	0
373	20231219	140400	73841485	1700	1700	1700	1700	0
374	20231219	140300	73841485	1700	1700	1700	1700	5
375	20231219	140200	73832985	1700	1700	1700	1700	5
376	20231219	140100	73824485	1702	1701	1702	1700	11
377	20231219	140000	73805774	1702	1702	1702	1702	103
378	20231219	135900	73630468	1701	1701	1701	1701	5
379	20231219	135800	73621963	1702	1702	1702	1702	0
380	20231219	135700	73621963	1702	1702	1702	1702	0
381	20231219	135600	73621963	1702	1701	1702	1701	12
382	20231219	135500	73601544	1701	1701	1701	1701	5
383	20231219	135400	73593039	1701	1701	1701	1701	5
384	20231219	135300	73584534	1702	1701	1702	1701	166
385	20231219	135200	73302007	1701	1701	1701	1701	5
386	20231219	135100	73293502	1702	1702	1702	1702	0
387	20231219	135000	73293502	1702	1700	1702	1700	83
388	20231219	134900	73152346	1699	1699	1699	1699	5
389	20231219	134800	73143851	1699	1699	1699	1699	5
390	20231219	134700	73135356	1700	1700	1700	1700	0
391	20231219	134600	73135356	1700	1700	1700	1700	269
392	20231219	134500	72678056	1699	1699	1699	1699	5
393	20231219	134400	72669561	1699	1699	1699	1699	0
394	20231219	134300	72669561	1699	1699	1699	1699	0
395	20231219	134200	72669561	1699	1699	1699	1699	5
396	20231219	134100	72661066	1699	1699	1699	1699	0
397	20231219	134000	72661066	1699	1699	1699	1699	0
398	20231219	133900	72661066	1699	1699	1699	1699	0
399	20231219	133800	72661066	1699	1699	1699	1699	5
400	20231219	133700	72652571	1699	1699	1699	1699	89
401	20231219	133600	72501360	1699	1699	1699	1699	0
402	20231219	133500	72501360	1699	1699	1699	1699	0
403	20231219	133400	72501360	1699	1699	1699	1699	1
404	20231219	133300	72499661	1700	1700	1700	1700	0
405	20231219	133200	72499661	1700	1700	1700	1700	56
406	20231219	133100	72404461	1698	1698	1698	1698	0
407	20231219	133000	72404461	1698	1698	1698	1698	42
408	20231219	132900	72333145	1695	1695	1695	1695	0
409	20231219	132800	72333145	1695	1695	1695	1695	0
410	20231219	132700	72333145	1695	1695	1695	1695	0
411	20231219	132600	72333145	1695	1695	1695	1695	0
412	20231219	132500	72333145	1695	1695	1695	1695	358
413	20231219	132400	71726335	1695	1695	1695	1695	0
414	20231219	132300	71726335	1695	1695	1695	1695	0
415	20231219	132200	71726335	1695	1696	1696	1695	300
416	20231219	132100	71217582	1696	1696	1696	1696	0
417	20231219	132000	71217582	1696	1696	1696	1696	0
418	20231219	131900	71217582	1696	1697	1697	1696	240
419	20231219	131800	70810457	1697	1697	1697	1697	0
420	20231219	131700	70810457	1697	1697	1697	1697	0
421	20231219	131600	70810457	1697	1699	1699	1697	1998
422	20231219	131500	67419385	1699	1699	1699	1699	0
423	20231219	131400	67419385	1699	1699	1699	1699	250
424	20231219	131300	66994635	1699	1699	1699	1699	0
425	20231219	131200	66994635	1699	1699	1699	1699	0
426	20231219	131100	66994635	1699	1699	1699	1699	0
427	20231219	131000	66994635	1699	1699	1699	1699	0
428	20231219	130900	66994635	1699	1699	1699	1699	0
429	20231219	130800	66994635	1699	1699	1699	1699	0
430	20231219	130700	66994635	1699	1699	1699	1699	0
431	20231219	130600	66994635	1699	1699	1699	1699	0
432	20231219	130500	66994635	1699	1699	1699	1699	0
433	20231219	130400	66994635	1699	1699	1699	1699	0
434	20231219	130300	66994635	1699	1699	1699	1699	0
435	20231219	130200	66994635	1699	1699	1699	1699	0
436	20231219	130100	66994635	1699	1699	1699	1699	0
437	20231219	130000	66994635	1699	1699	1699	1699	77
438	20231219	125900	66863812	1700	1700	1700	1700	0
439	20231219	125800	66863812	1700	1700	1700	1700	0
440	20231219	125700	66863812	1700	1700	1700	1700	10
441	20231219	125600	66846812	1700	1700	1700	1700	0
442	20231219	125500	66846812	1700	1700	1700	1700	0
443	20231219	125400	66846812	1700	1700	1700	1700	39
444	20231219	125300	66780512	1700	1700	1700	1700	0
445	20231219	125200	66780512	1700	1700	1700	1700	0
446	20231219	125100	66780512	1700	1700	1700	1700	0
447	20231219	125000	66780512	1700	1700	1700	1700	67
448	20231219	124900	66666612	1702	1702	1702	1702	0
449	20231219	124800	66666612	1702	1702	1702	1702	0
450	20231219	124700	66666612	1702	1702	1702	1702	0
451	20231219	124600	66666612	1702	1702	1702	1702	0
452	20231219	124500	66666612	1702	1702	1702	1702	119
453	20231219	124400	66464074	1702	1702	1702	1702	0
454	20231219	124300	66464074	1702	1702	1702	1702	0
455	20231219	124200	66464074	1702	1702	1702	1702	0
456	20231219	124100	66464074	1702	1702	1702	1702	0
457	20231219	124000	66464074	1702	1702	1702	1702	58
458	20231219	123900	66365358	1699	1699	1699	1699	0
459	20231219	123800	66365358	1699	1699	1699	1699	0
460	20231219	123700	66365358	1699	1699	1699	1699	0
461	20231219	123600	66365358	1699	1699	1699	1699	98
462	20231219	123500	66198856	1699	1699	1699	1699	6
463	20231219	123400	66188662	1700	1700	1700	1700	0
464	20231219	123300	66188662	1700	1700	1700	1700	0
465	20231219	123200	66188662	1700	1700	1700	1700	0
466	20231219	123100	66188662	1700	1701	1701	1700	91
467	20231219	123000	66033957	1701	1702	1702	1701	245
468	20231219	122900	65617201	1701	1701	1701	1701	0
469	20231219	122800	65617201	1701	1701	1701	1701	0
470	20231219	122700	65617201	1701	1701	1701	1701	0
471	20231219	122600	65617201	1701	1701	1701	1701	0
472	20231219	122500	65617201	1701	1701	1701	1701	0
473	20231219	122400	65617201	1701	1701	1701	1701	0
474	20231219	122300	65617201	1701	1701	1701	1701	0
475	20231219	122200	65617201	1701	1701	1701	1701	0
476	20231219	122100	65617201	1701	1701	1701	1701	0
477	20231219	122000	65617201	1701	1701	1701	1701	0
478	20231219	121900	65617201	1701	1701	1701	1701	0
479	20231219	121800	65617201	1701	1701	1701	1701	0
480	20231219	121700	65617201	1701	1701	1701	1701	0
481	20231219	121600	65617201	1701	1701	1701	1701	130
482	20231219	121500	65396071	1701	1701	1701	1701	0
483	20231219	121400	65396071	1701	1701	1701	1701	0
484	20231219	121300	65396071	1701	1701	1701	1701	0
485	20231219	121200	65396071	1701	1701	1701	1701	0
486	20231219	121100	65396071	1701	1701	1701	1701	0
487	20231219	121000	65396071	1701	1701	1701	1701	0
488	20231219	120900	65396071	1701	1701	1701	1701	0
489	20231219	120800	65396071	1701	1701	1701	1701	0
490	20231219	120700	65396071	1701	1701	1701	1701	2
491	20231219	120600	65392669	1703	1701	1703	1701	57
492	20231219	120500	65295612	1702	1703	1703	1702	31
493	20231219	120400	65242820	1703	1703	1703	1703	8
494	20231219	120300	65229196	1705	1705	1705	1705	0
495	20231219	120200	65229196	1705	1705	1705	1705	0
496	20231219	120100	65229196	1705	1705	1705	1705	0
497	20231219	120000	65229196	1705	1705	1705	1705	0
498	20231219	115900	65229196	1705	1705	1705	1705	0
499	20231219	115800	65229196	1705	1705	1705	1705	0
500	20231219	115700	65229196	1705	1705	1705	1705	150
501	20231219	115600	64973446	1705	1705	1705	1705	0
502	20231219	115500	64973446	1705	1705	1705	1705	0
503	20231219	115400	64973446	1705	1705	1705	1705	0
504	20231219	115300	64973446	1705	1705	1705	1705	1
505	20231219	115200	64971741	1700	1700	1700	1700	0
506	20231219	115100	64971741	1700	1700	1700	1700	0
507	20231219	115000	64971741	1700	1700	1700	1700	135
508	20231219	114900	64742241	1701	1701	1701	1701	1
509	20231219	114800	64740540	1701	1702	1702	1701	14
510	20231219	114700	64716719	1705	1705	1705	1705	0
511	20231219	114600	64716719	1705	1705	1705	1705	0
512	20231219	114500	64716719	1705	1705	1705	1705	0
513	20231219	114400	64716719	1705	1705	1705	1705	0
514	20231219	114300	64716719	1705	1705	1705	1705	0
515	20231219	114200	64716719	1705	1705	1705	1705	0
516	20231219	114100	64716719	1705	1705	1705	1705	0
517	20231219	114000	64716719	1705	1705	1705	1705	0
518	20231219	113900	64716719	1705	1705	1705	1705	0
519	20231219	113800	64716719	1705	1705	1705	1705	0
520	20231219	113700	64716719	1705	1705	1705	1705	0
521	20231219	113600	64716719	1705	1705	1705	1705	0
522	20231219	113500	64716719	1705	1705	1705	1705	0
523	20231219	113400	64716719	1705	1705	1705	1705	0
524	20231219	113300	64716719	1705	1705	1705	1705	0
525	20231219	113200	64716719	1705	1705	1705	1705	0
526	20231219	113100	64716719	1705	1705	1705	1705	0
527	20231219	113000	64716719	1705	1705	1705	1705	0
528	20231219	112900	64716719	1705	1705	1705	1705	0
529	20231219	112800	64716719	1705	1705	1705	1705	0
530	20231219	112700	64716719	1705	1705	1705	1705	0
531	20231219	112600	64716719	1705	1705	1705	1705	0
532	20231219	112500	64716719	1705	1705	1705	1705	1
533	20231219	112400	64715014	1697	1697	1697	1697	0
534	20231219	112300	64715014	1697	1697	1697	1697	0
535	20231219	112200	64715014	1697	1697	1697	1697	0
536	20231219	112100	64715014	1697	1697	1697	1697	0
537	20231219	112000	64715014	1697	1697	1697	1697	19
538	20231219	111900	64682771	1698	1700	1700	1698	315
539	20231219	111800	64147739	1710	1710	1710	1710	0
540	20231219	111700	64147739	1710	1710	1710	1710	0
541	20231219	111600	64147739	1710	1710	1710	1710	0
542	20231219	111500	64147739	1710	1710	1710	1710	0
543	20231219	111400	64147739	1710	1710	1710	1710	0
544	20231219	111300	64147739	1710	1699	1710	1699	1027
545	20231219	111200	62393595	1699	1701	1701	1699	92
546	20231219	111100	62237230	1701	1702	1702	1701	17
547	20231219	111000	62208304	1700	1700	1700	1700	0
548	20231219	110900	62208304	1700	1700	1700	1700	0
549	20231219	110800	62208304	1700	1700	1700	1700	0
550	20231219	110700	62208304	1700	1700	1700	1700	83
551	20231219	110600	62067204	1700	1700	1700	1700	0
552	20231219	110500	62067204	1700	1702	1702	1700	1017
553	20231219	110400	60337794	1700	1700	1700	1700	0
554	20231219	110300	60337794	1700	1700	1700	1700	0
555	20231219	110200	60337794	1700	1709	1709	1700	1025
556	20231219	110100	58591848	1709	1709	1709	1709	8
557	20231219	110000	58578176	1709	1709	1709	1709	0
558	20231219	105900	58578176	1709	1709	1709	1709	0
559	20231219	105800	58578176	1709	1709	1709	1709	10
560	20231219	105700	58561086	1709	1709	1709	1709	107
561	20231219	105600	58378223	1709	1709	1709	1709	0
562	20231219	105500	58378223	1709	1709	1709	1709	12
563	20231219	105400	58357715	1709	1709	1709	1709	0
564	20231219	105300	58357715	1709	1709	1709	1709	7
565	20231219	105200	58345752	1709	1709	1709	1709	0
566	20231219	105100	58345752	1709	1709	1709	1709	0
567	20231219	105000	58345752	1709	1709	1709	1709	0
568	20231219	104900	58345752	1709	1709	1709	1709	0
569	20231219	104800	58345752	1709	1709	1709	1709	0
570	20231219	104700	58345752	1709	1709	1709	1709	203
571	20231219	104600	57998825	1709	1708	1709	1708	3
572	20231219	104500	57993700	1708	1708	1708	1708	0
573	20231219	104400	57993700	1708	1708	1708	1708	0
574	20231219	104300	57993700	1708	1708	1708	1708	0
575	20231219	104200	57993700	1708	1708	1708	1708	2
576	20231219	104100	57990284	1708	1708	1708	1708	7
577	20231219	104000	57978328	1708	1708	1708	1708	0
578	20231219	103900	57978328	1708	1708	1708	1707	194
579	20231219	103800	57646981	1708	1708	1708	1708	0
580	20231219	103700	57646981	1708	1708	1708	1708	0
581	20231219	103600	57646981	1708	1708	1708	1708	0
582	20231219	103500	57646981	1708	1708	1708	1708	0
583	20231219	103400	57646981	1708	1708	1708	1708	22
584	20231219	103300	57609405	1708	1708	1708	1708	0
585	20231219	103200	57609405	1708	1708	1708	1708	0
586	20231219	103100	57609405	1708	1708	1708	1708	8
587	20231219	103000	57595741	1708	1708	1708	1708	0
588	20231219	102900	57595741	1708	1708	1708	1708	0
589	20231219	102800	57595741	1708	1708	1708	1708	0
590	20231219	102700	57595741	1708	1708	1708	1708	928
591	20231219	102600	56010717	1708	1708	1708	1708	668
592	20231219	102500	54869773	1708	1708	1708	1708	0
593	20231219	102400	54869773	1708	1708	1708	1708	0
594	20231219	102300	54869773	1708	1708	1708	1708	9
595	20231219	102200	54854401	1707	1707	1707	1707	0
596	20231219	102100	54854401	1707	1707	1707	1707	24
597	20231219	102000	54813433	1707	1708	1708	1707	147
598	20231219	101900	54562371	1707	1707	1707	1707	0
599	20231219	101800	54562371	1707	1707	1707	1707	25
600	20231219	101700	54519696	1708	1708	1708	1708	0
601	20231219	101600	54519696	1708	1708	1708	1708	0
602	20231219	101500	54519696	1708	1708	1708	1708	58
603	20231219	101400	54420632	1708	1708	1708	1708	0
604	20231219	101300	54420632	1708	1708	1708	1708	0
605	20231219	101200	54420632	1708	1708	1708	1708	1
606	20231219	101100	54418924	1708	1708	1708	1708	0
607	20231219	101000	54418924	1708	1708	1708	1708	0
608	20231219	100900	54418924	1708	1708	1708	1708	0
609	20231219	100800	54418924	1708	1708	1708	1708	0
610	20231219	100700	54418924	1708	1708	1708	1708	6
611	20231219	100600	54408676	1708	1709	1709	1708	13
612	20231219	100500	54386464	1709	1709	1709	1709	0
613	20231219	100400	54386464	1709	1709	1709	1709	0
614	20231219	100300	54386464	1709	1709	1709	1709	0
615	20231219	100200	54386464	1709	1709	1709	1709	15
616	20231219	100100	54360829	1709	1709	1709	1709	6
617	20231219	100000	54350575	1709	1709	1709	1709	10
618	20231219	095900	54333485	1707	1707	1707	1707	0
619	20231219	095800	54333485	1707	1707	1707	1707	0
620	20231219	095700	54333485	1707	1707	1707	1707	0
621	20231219	095600	54333485	1707	1707	1707	1707	9
622	20231219	095500	54318122	1709	1709	1709	1709	0
623	20231219	095400	54318122	1709	1709	1709	1709	0
624	20231219	095300	54318122	1709	1710	1710	1709	262
625	20231219	095200	53870357	1709	1709	1709	1709	0
626	20231219	095100	53870357	1709	1709	1709	1709	0
627	20231219	095000	53870357	1709	1709	1709	1709	0
628	20231219	094900	53870357	1709	1709	1709	1709	0
629	20231219	094800	53870357	1709	1709	1709	1709	0
630	20231219	094700	53870357	1709	1709	1709	1709	653
631	20231219	094600	52754380	1710	1712	1712	1710	735
632	20231219	094500	51497512	1711	1711	1711	1711	5
633	20231219	094400	51488957	1710	1710	1710	1710	0
634	20231219	094300	51488957	1710	1710	1710	1710	0
635	20231219	094200	51488957	1710	1710	1710	1710	0
636	20231219	094100	51488957	1710	1710	1710	1710	0
637	20231219	094000	51488957	1710	1711	1711	1710	2503
638	20231219	093900	47208032	1711	1711	1711	1711	102
639	20231219	093800	47033510	1711	1711	1711	1711	91
640	20231219	093700	46877809	1712	1716	1716	1712	11
641	20231219	093600	46858969	1716	1716	1716	1716	0
642	20231219	093500	46858969	1716	1716	1716	1716	0
643	20231219	093400	46858969	1716	1716	1716	1716	7
644	20231219	093300	46846957	1716	1716	1716	1716	645
645	20231219	093200	45740137	1716	1716	1716	1716	12
646	20231219	093100	45719545	1716	1715	1716	1715	590
647	20231219	093000	44707348	1710	1715	1715	1710	383
648	20231219	092900	44051983	1714	1714	1714	1714	400
649	20231219	092800	43366383	1714	1714	1714	1714	302
650	20231219	092700	42848755	1715	1715	1715	1715	0
651	20231219	092600	42848755	1715	1715	1715	1715	0
652	20231219	092500	42848755	1715	1714	1715	1714	62
653	20231219	092400	42742427	1715	1715	1715	1715	0
654	20231219	092300	42742427	1715	1715	1715	1715	0
655	20231219	092200	42742427	1715	1715	1715	1715	0
656	20231219	092100	42742427	1715	1715	1715	1715	0
657	20231219	092000	42742427	1715	1715	1715	1715	2
658	20231219	091900	42738997	1716	1716	1716	1716	0
659	20231219	091800	42738997	1716	1716	1716	1716	0
660	20231219	091700	42738997	1716	1716	1716	1716	900
661	20231219	091600	41194597	1716	1716	1716	1716	1073
662	20231219	091500	39353329	1716	1716	1716	1716	145
663	20231219	091400	39104509	1716	1713	1716	1713	5400
664	20231219	091300	29838853	1710	1710	1710	1710	5385
665	20231219	091200	20630503	1713	1713	1713	1713	29
666	20231219	091100	20580826	1713	1713	1713	1713	100
667	20231219	091000	20409526	1713	1713	1713	1713	30
668	20231219	090900	20358136	1713	1712	1713	1711	9434
669	20231219	090800	4209041	1713	1716	1716	1713	5
670	20231219	090700	4200470	1714	1716	1716	1714	5
671	20231219	090600	4191894	1716	1716	1716	1716	0
672	20231219	090500	4191894	1716	1717	1717	1716	4
673	20231219	090400	4185028	1719	1719	1719	1719	0
674	20231219	090300	4185028	1719	1719	1719	1719	0
675	20231219	090200	4185028	1719	1719	1719	1719	823
676	20231219	090100	2770291	1710	1710	1710	1710	2
677	20231219	090000	2766871	1709	1709	1709	1709	711