KissMeData/084870/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195200	51915009	1792	1792	1792	1792	2227
3	20231220	195100	51915009	1792	1792	1792	1792	0
4	20231220	195000	51915009	1792	1792	1792	1792	0
5	20231220	194900	51915009	1792	1792	1792	1792	0
6	20231220	194800	51915009	1792	1792	1792	1792	0
7	20231220	194700	51915009	1792	1792	1792	1792	0
8	20231220	194600	51915009	1792	1792	1792	1792	0
9	20231220	194500	51915009	1792	1792	1792	1792	0
10	20231220	194400	51915009	1792	1792	1792	1792	0
11	20231220	194300	51915009	1792	1792	1792	1792	0
12	20231220	194200	51915009	1792	1792	1792	1792	0
13	20231220	194100	51915009	1792	1792	1792	1792	0
14	20231220	194000	51915009	1792	1792	1792	1792	0
15	20231220	193900	51915009	1792	1792	1792	1792	0
16	20231220	193800	51915009	1792	1792	1792	1792	0
17	20231220	193700	51915009	1792	1792	1792	1792	0
18	20231220	193600	51915009	1792	1792	1792	1792	0
19	20231220	193500	51915009	1792	1792	1792	1792	0
20	20231220	193400	51915009	1792	1792	1792	1792	0
21	20231220	193300	51915009	1792	1792	1792	1792	0
22	20231220	193200	51915009	1792	1792	1792	1792	0
23	20231220	193100	51915009	1792	1792	1792	1792	0
24	20231220	193000	51915009	1792	1792	1792	1792	0
25	20231220	192900	51915009	1792	1792	1792	1792	0
26	20231220	192800	51915009	1792	1792	1792	1792	0
27	20231220	192700	51915009	1792	1792	1792	1792	0
28	20231220	192600	51915009	1792	1792	1792	1792	0
29	20231220	192500	51915009	1792	1792	1792	1792	0
30	20231220	192400	51915009	1792	1792	1792	1792	0
31	20231220	192300	51915009	1792	1792	1792	1792	0
32	20231220	192200	51915009	1792	1792	1792	1792	2227
33	20231220	192100	51915009	1792	1792	1792	1792	0
34	20231220	192000	51915009	1792	1792	1792	1792	0
35	20231220	191900	51915009	1792	1792	1792	1792	0
36	20231220	191800	51915009	1792	1792	1792	1792	0
37	20231220	191700	51915009	1792	1792	1792	1792	0
38	20231220	191600	51915009	1792	1792	1792	1792	0
39	20231220	191500	51915009	1792	1792	1792	1792	0
40	20231220	191400	51915009	1792	1792	1792	1792	0
41	20231220	191300	51915009	1792	1792	1792	1792	0
42	20231220	191200	51915009	1792	1792	1792	1792	0
43	20231220	191100	51915009	1792	1792	1792	1792	0
44	20231220	191000	51915009	1792	1792	1792	1792	0
45	20231220	190900	51915009	1792	1792	1792	1792	0
46	20231220	190800	51915009	1792	1792	1792	1792	0
47	20231220	190700	51915009	1792	1792	1792	1792	0
48	20231220	190600	51915009	1792	1792	1792	1792	0
49	20231220	190500	51915009	1792	1792	1792	1792	0
50	20231220	190400	51915009	1792	1792	1792	1792	0
51	20231220	190300	51915009	1792	1792	1792	1792	0
52	20231220	190200	51915009	1792	1792	1792	1792	0
53	20231220	190100	51915009	1792	1792	1792	1792	0
54	20231220	190000	51915009	1792	1792	1792	1792	0
55	20231220	185900	51915009	1792	1792	1792	1792	0
56	20231220	185800	51915009	1792	1792	1792	1792	0
57	20231220	185700	51915009	1792	1792	1792	1792	0
58	20231220	185600	51915009	1792	1792	1792	1792	0
59	20231220	185500	51915009	1792	1792	1792	1792	0
60	20231220	185400	51915009	1792	1792	1792	1792	0
61	20231220	185300	51915009	1792	1792	1792	1792	0
62	20231220	185200	51915009	1792	1792	1792	1792	2227
63	20231220	185100	51915009	1792	1792	1792	1792	0
64	20231220	185000	51915009	1792	1792	1792	1792	0
65	20231220	184900	51915009	1792	1792	1792	1792	0
66	20231220	184800	51915009	1792	1792	1792	1792	0
67	20231220	184700	51915009	1792	1792	1792	1792	0
68	20231220	184600	51915009	1792	1792	1792	1792	0
69	20231220	184500	51915009	1792	1792	1792	1792	0
70	20231220	184400	51915009	1792	1792	1792	1792	0
71	20231220	184300	51915009	1792	1792	1792	1792	0
72	20231220	184200	51915009	1792	1792	1792	1792	0
73	20231220	184100	51915009	1792	1792	1792	1792	0
74	20231220	184000	51915009	1792	1792	1792	1792	0
75	20231220	183900	51915009	1792	1792	1792	1792	0
76	20231220	183800	51915009	1792	1792	1792	1792	0
77	20231220	183700	51915009	1792	1792	1792	1792	0
78	20231220	183600	51915009	1792	1792	1792	1792	0
79	20231220	183500	51915009	1792	1792	1792	1792	0
80	20231220	183400	51915009	1792	1792	1792	1792	0
81	20231220	183300	51915009	1792	1792	1792	1792	0
82	20231220	183200	51915009	1792	1792	1792	1792	0
83	20231220	183100	51915009	1792	1792	1792	1792	0
84	20231220	183000	51915009	1792	1792	1792	1792	0
85	20231220	182900	51915009	1792	1792	1792	1792	0
86	20231220	182800	51915009	1792	1792	1792	1792	0
87	20231220	182700	51915009	1792	1792	1792	1792	0
88	20231220	182600	51915009	1792	1792	1792	1792	0
89	20231220	182500	51915009	1792	1792	1792	1792	0
90	20231220	182400	51915009	1792	1792	1792	1792	0
91	20231220	182300	51915009	1792	1792	1792	1792	0
92	20231220	182200	51915009	1792	1792	1792	1792	2227
93	20231220	182100	51915009	1792	1792	1792	1792	0
94	20231220	182000	51915009	1792	1792	1792	1792	0
95	20231220	181900	51915009	1792	1792	1792	1792	0
96	20231220	181800	51915009	1792	1792	1792	1792	0
97	20231220	181700	51915009	1792	1792	1792	1792	0
98	20231220	181600	51915009	1792	1792	1792	1792	0
99	20231220	181500	51915009	1792	1792	1792	1792	0
100	20231220	181400	51915009	1792	1792	1792	1792	0
101	20231220	181300	51915009	1792	1792	1792	1792	0
102	20231220	181200	51915009	1792	1792	1792	1792	0
103	20231220	181100	51915009	1792	1792	1792	1792	0
104	20231220	181000	51915009	1792	1792	1792	1792	0
105	20231220	180900	51915009	1792	1792	1792	1792	0
106	20231220	180800	51915009	1792	1792	1792	1792	0
107	20231220	180700	51915009	1792	1792	1792	1792	0
108	20231220	180600	51915009	1792	1792	1792	1792	0
109	20231220	180500	51915009	1792	1792	1792	1792	0
110	20231220	180400	51915009	1792	1792	1792	1792	0
111	20231220	180300	51915009	1792	1792	1792	1792	0
112	20231220	180200	51915009	1792	1792	1792	1792	0
113	20231220	180100	51915009	1792	1792	1792	1792	0
114	20231220	180000	51915009	1792	1792	1792	1792	0
115	20231220	175900	51915009	1792	1792	1792	1792	0
116	20231220	175800	51915009	1792	1792	1792	1792	0
117	20231220	175700	51915009	1792	1792	1792	1792	0
118	20231220	175600	51915009	1792	1792	1792	1792	0
119	20231220	175500	51915009	1792	1792	1792	1792	0
120	20231220	175400	51915009	1792	1792	1792	1792	0
121	20231220	175300	51915009	1792	1792	1792	1792	0
122	20231220	175200	51915009	1792	1792	1792	1792	2227
123	20231220	175100	51915009	1792	1792	1792	1792	0
124	20231220	175000	51915009	1792	1792	1792	1792	0
125	20231220	174900	51915009	1792	1792	1792	1792	0
126	20231220	174800	51915009	1792	1792	1792	1792	0
127	20231220	174700	51915009	1792	1792	1792	1792	0
128	20231220	174600	51915009	1792	1792	1792	1792	0
129	20231220	174500	51915009	1792	1792	1792	1792	0
130	20231220	174400	51915009	1792	1792	1792	1792	0
131	20231220	174300	51915009	1792	1792	1792	1792	0
132	20231220	174200	51915009	1792	1792	1792	1792	0
133	20231220	174100	51915009	1792	1792	1792	1792	0
134	20231220	174000	51915009	1792	1792	1792	1792	0
135	20231220	173900	51915009	1792	1792	1792	1792	0
136	20231220	173800	51915009	1792	1792	1792	1792	0
137	20231220	173700	51915009	1792	1792	1792	1792	0
138	20231220	173600	51915009	1792	1792	1792	1792	0
139	20231220	173500	51915009	1792	1792	1792	1792	0
140	20231220	173400	51915009	1792	1792	1792	1792	0
141	20231220	173300	51915009	1792	1792	1792	1792	0
142	20231220	173200	51915009	1792	1792	1792	1792	0
143	20231220	173100	51915009	1792	1792	1792	1792	0
144	20231220	173000	51915009	1792	1792	1792	1792	0
145	20231220	172900	51915009	1792	1792	1792	1792	0
146	20231220	172800	51915009	1792	1792	1792	1792	0
147	20231220	172700	51915009	1792	1792	1792	1792	0
148	20231220	172600	51915009	1792	1792	1792	1792	0
149	20231220	172500	51915009	1792	1792	1792	1792	0
150	20231220	172400	51915009	1792	1792	1792	1792	0
151	20231220	172300	51915009	1792	1792	1792	1792	0
152	20231220	172200	51915009	1792	1792	1792	1792	2227
153	20231220	172100	51915009	1792	1792	1792	1792	0
154	20231220	172000	51915009	1792	1792	1792	1792	0
155	20231220	171900	51915009	1792	1792	1792	1792	0
156	20231220	171800	51915009	1792	1792	1792	1792	0
157	20231220	171700	51915009	1792	1792	1792	1792	0
158	20231220	171600	51915009	1792	1792	1792	1792	0
159	20231220	171500	51915009	1792	1792	1792	1792	0
160	20231220	171400	51915009	1792	1792	1792	1792	0
161	20231220	171300	51915009	1792	1792	1792	1792	0
162	20231220	171200	51915009	1792	1792	1792	1792	0
163	20231220	171100	51915009	1792	1792	1792	1792	0
164	20231220	171000	51915009	1792	1792	1792	1792	0
165	20231220	170900	51915009	1792	1792	1792	1792	0
166	20231220	170800	51915009	1792	1792	1792	1792	0
167	20231220	170700	51915009	1792	1792	1792	1792	0
168	20231220	170600	51915009	1792	1792	1792	1792	0
169	20231220	170500	51915009	1792	1792	1792	1792	0
170	20231220	170400	51915009	1792	1792	1792	1792	0
171	20231220	170300	51915009	1792	1792	1792	1792	0
172	20231220	170200	51915009	1792	1792	1792	1792	0
173	20231220	170100	51915009	1792	1792	1792	1792	0
174	20231220	170000	51915009	1792	1792	1792	1792	0
175	20231220	165900	51915009	1792	1792	1792	1792	0
176	20231220	165800	51915009	1792	1792	1792	1792	0
177	20231220	165700	51915009	1792	1792	1792	1792	0
178	20231220	165600	51915009	1792	1792	1792	1792	0
179	20231220	165500	51915009	1792	1792	1792	1792	0
180	20231220	165400	51915009	1792	1792	1792	1792	0
181	20231220	165300	51915009	1792	1792	1792	1792	0
182	20231220	165200	51915009	1792	1792	1792	1792	2227
183	20231220	165100	51915009	1792	1792	1792	1792	0
184	20231220	165000	51915009	1792	1792	1792	1792	0
185	20231220	164900	51915009	1792	1792	1792	1792	0
186	20231220	164800	51915009	1792	1792	1792	1792	0
187	20231220	164700	51915009	1792	1792	1792	1792	0
188	20231220	164600	51915009	1792	1792	1792	1792	0
189	20231220	164500	51915009	1792	1792	1792	1792	0
190	20231220	164400	51915009	1792	1792	1792	1792	0
191	20231220	164300	51915009	1792	1792	1792	1792	0
192	20231220	164200	51915009	1792	1792	1792	1792	0
193	20231220	164100	51915009	1792	1792	1792	1792	0
194	20231220	164000	51915009	1792	1792	1792	1792	0
195	20231220	163900	51915009	1792	1792	1792	1792	0
196	20231220	163800	51915009	1792	1792	1792	1792	0
197	20231220	163700	51915009	1792	1792	1792	1792	0
198	20231220	163600	51915009	1792	1792	1792	1792	0
199	20231220	163500	51915009	1792	1792	1792	1792	0
200	20231220	163400	51915009	1792	1792	1792	1792	0
201	20231220	163300	51915009	1792	1792	1792	1792	0
202	20231220	163200	51915009	1792	1792	1792	1792	0
203	20231220	163100	51915009	1792	1792	1792	1792	0
204	20231220	163000	51915009	1792	1792	1792	1792	0
205	20231220	162900	51915009	1792	1792	1792	1792	0
206	20231220	162800	51915009	1792	1792	1792	1792	0
207	20231220	162700	51915009	1792	1792	1792	1792	0
208	20231220	162600	51915009	1792	1792	1792	1792	0
209	20231220	162500	51915009	1792	1792	1792	1792	0
210	20231220	162400	51915009	1792	1792	1792	1792	0
211	20231220	162300	51915009	1792	1792	1792	1792	0
212	20231220	162200	51915009	1792	1792	1792	1792	2227
213	20231220	162100	51915009	1792	1792	1792	1792	0
214	20231220	162000	51915009	1792	1792	1792	1792	0
215	20231220	161900	51915009	1792	1792	1792	1792	0
216	20231220	161800	51915009	1792	1792	1792	1792	0
217	20231220	161700	51915009	1792	1792	1792	1792	0
218	20231220	161600	51915009	1792	1792	1792	1792	0
219	20231220	161500	51915009	1792	1792	1792	1792	0
220	20231220	161400	51915009	1792	1792	1792	1792	0
221	20231220	161300	51915009	1792	1792	1792	1792	0
222	20231220	161200	51915009	1792	1792	1792	1792	0
223	20231220	161100	51915009	1792	1792	1792	1792	0
224	20231220	161000	51915009	1792	1792	1792	1792	0
225	20231220	160900	51915009	1792	1792	1792	1792	0
226	20231220	160800	51915009	1792	1792	1792	1792	0
227	20231220	160700	51915009	1792	1792	1792	1792	0
228	20231220	160600	51915009	1792	1792	1792	1792	0
229	20231220	160500	51915009	1792	1792	1792	1792	0
230	20231220	160400	51915009	1792	1792	1792	1792	0
231	20231220	160300	51915009	1792	1792	1792	1792	0
232	20231220	160200	51915009	1792	1792	1792	1792	0
233	20231220	160100	51915009	1792	1792	1792	1792	0
234	20231220	160000	51915009	1792	1792	1792	1792	0
235	20231220	155900	51915009	1792	1792	1792	1792	0
236	20231220	155800	51915009	1792	1792	1792	1792	0
237	20231220	155700	51915009	1792	1792	1792	1792	0
238	20231220	155600	51915009	1792	1792	1792	1792	0
239	20231220	155500	51915009	1792	1792	1792	1792	0
240	20231220	155400	51915009	1792	1792	1792	1792	0
241	20231220	155300	51915009	1792	1792	1792	1792	0
242	20231220	155200	51915009	1792	1792	1792	1792	2227
243	20231220	155100	51915009	1792	1792	1792	1792	0
244	20231220	155000	51915009	1792	1792	1792	1792	0
245	20231220	154900	51915009	1792	1792	1792	1792	0
246	20231220	154800	51915009	1792	1792	1792	1792	0
247	20231220	154700	51915009	1792	1792	1792	1792	0
248	20231220	154600	51915009	1792	1792	1792	1792	0
249	20231220	154500	51915009	1792	1792	1792	1792	0
250	20231220	154400	51915009	1792	1792	1792	1792	0
251	20231220	154300	51915009	1792	1792	1792	1792	0
252	20231220	154200	51915009	1792	1792	1792	1792	0
253	20231220	154100	51915009	1792	1792	1792	1792	0
254	20231220	154000	51915009	1792	1792	1792	1792	0
255	20231220	153900	51915009	1792	1792	1792	1792	0
256	20231220	153800	51915009	1792	1792	1792	1792	0
257	20231220	153700	51915009	1792	1792	1792	1792	0
258	20231220	153600	51915009	1792	1792	1792	1792	0
259	20231220	153500	51915009	1792	1792	1792	1792	0
260	20231220	153400	51915009	1792	1792	1792	1792	0
261	20231220	153300	51915009	1792	1792	1792	1792	0
262	20231220	153200	51915009	1792	1792	1792	1792	0
263	20231220	153100	51915009	1792	1792	1792	1792	0
264	20231220	153000	51915009	1792	1792	1792	1792	2227
265	20231220	152900	47924225	1797	1797	1797	1797	0
266	20231220	152800	47924225	1797	1797	1797	1797	0
267	20231220	152700	47924225	1797	1797	1797	1797	0
268	20231220	152600	47924225	1797	1797	1797	1797	0
269	20231220	152500	47924225	1797	1797	1797	1797	0
270	20231220	152400	47924225	1797	1797	1797	1797	0
271	20231220	152300	47924225	1797	1797	1797	1797	0
272	20231220	152200	47924225	1797	1797	1797	1797	0
273	20231220	152100	47924225	1797	1797	1797	1797	0
274	20231220	152000	47924225	1797	1797	1797	1797	0
275	20231220	151900	47924225	1797	1797	1797	1797	0
276	20231220	151800	47924225	1797	1797	1797	1797	1
277	20231220	151700	47922428	1795	1795	1795	1795	2
278	20231220	151600	47918838	1795	1795	1795	1795	2
279	20231220	151500	47915248	1797	1796	1797	1795	202
280	20231220	151400	47552457	1796	1796	1796	1796	0
281	20231220	151300	47552457	1796	1796	1796	1796	0
282	20231220	151200	47552457	1796	1796	1796	1796	2
283	20231220	151100	47548865	1795	1795	1795	1795	0
284	20231220	151000	47548865	1795	1795	1795	1795	0
285	20231220	150900	47548865	1795	1797	1797	1795	12
286	20231220	150800	47527305	1797	1797	1797	1797	1
287	20231220	150700	47525508	1795	1795	1795	1795	0
288	20231220	150600	47525508	1795	1795	1795	1795	3
289	20231220	150500	47520123	1795	1795	1797	1795	5
290	20231220	150400	47511146	1795	1795	1795	1795	3
291	20231220	150300	47505761	1795	1795	1795	1795	766
292	20231220	150200	46130791	1798	1798	1798	1798	14
293	20231220	150100	46105619	1798	1798	1798	1798	1
294	20231220	150000	46103821	1798	1798	1798	1798	555
295	20231220	145900	45105931	1798	1798	1798	1798	1
296	20231220	145800	45104133	1795	1795	1795	1795	0
297	20231220	145700	45104133	1795	1799	1799	1795	2003
298	20231220	145600	41508738	1799	1799	1799	1799	1
299	20231220	145500	41506939	1801	1801	1801	1801	1
300	20231220	145400	41505138	1801	1801	1801	1801	0
301	20231220	145300	41505138	1801	1801	1801	1801	0
302	20231220	145200	41505138	1801	1801	1801	1801	1
303	20231220	145100	41503337	1801	1801	1801	1801	1
304	20231220	145000	41501536	1802	1802	1802	1802	0
305	20231220	144900	41501536	1802	1802	1802	1802	0
306	20231220	144800	41501536	1802	1800	1802	1800	2
307	20231220	144700	41497934	1802	1802	1802	1802	0
308	20231220	144600	41497934	1802	1802	1802	1802	0
309	20231220	144500	41497934	1802	1799	1802	1799	2
310	20231220	144400	41494333	1802	1802	1802	1802	0
311	20231220	144300	41494333	1802	1802	1802	1802	0
312	20231220	144200	41494333	1802	1798	1802	1798	43
313	20231220	144100	41417011	1798	1798	1798	1798	0
314	20231220	144000	41417011	1798	1798	1798	1798	0
315	20231220	143900	41417011	1798	1798	1798	1798	0
316	20231220	143800	41417011	1798	1798	1798	1798	1
317	20231220	143700	41415213	1798	1798	1798	1798	501
318	20231220	143600	40514415	1802	1797	1802	1797	13
319	20231220	143500	40491044	1797	1797	1797	1797	14
320	20231220	143400	40465886	1802	1802	1802	1802	0
321	20231220	143300	40465886	1802	1802	1802	1802	8
322	20231220	143200	40451470	1802	1802	1802	1802	1
323	20231220	143100	40449668	1802	1802	1802	1802	1
324	20231220	143000	40447866	1802	1802	1802	1802	0
325	20231220	142900	40447866	1802	1802	1802	1802	0
326	20231220	142800	40447866	1802	1802	1802	1802	2
327	20231220	142700	40444262	1799	1799	1799	1799	1325
328	20231220	142600	38060587	1799	1799	1799	1799	700
329	20231220	142500	36801287	1799	1802	1802	1799	631
330	20231220	142400	35666112	1799	1799	1799	1799	0
331	20231220	142300	35666112	1799	1799	1799	1799	2
332	20231220	142200	35662514	1799	1802	1802	1799	3611
333	20231220	142100	29160891	1801	1801	1801	1801	2
334	20231220	142000	29157289	1802	1802	1802	1802	0
335	20231220	141900	29157289	1802	1802	1802	1802	0
336	20231220	141800	29157289	1802	1802	1802	1802	1
337	20231220	141700	29155487	1801	1801	1801	1801	2
338	20231220	141600	29151885	1801	1801	1801	1801	2
339	20231220	141500	29148283	1802	1801	1802	1801	29
340	20231220	141400	29096039	1802	1801	1802	1801	7
341	20231220	141300	29083427	1801	1801	1801	1801	2
342	20231220	141200	29079825	1802	1801	1802	1801	400
343	20231220	141100	28359424	1801	1801	1801	1801	536
344	20231220	141000	27394088	1801	1801	1801	1801	2
345	20231220	140900	27390486	1801	1801	1801	1801	0
346	20231220	140800	27390486	1801	1801	1801	1801	0
347	20231220	140700	27390486	1801	1801	1801	1801	2
348	20231220	140600	27386884	1801	1802	1802	1801	3
349	20231220	140500	27381480	1801	1802	1802	1801	21
350	20231220	140400	27343640	1802	1802	1802	1802	2
351	20231220	140300	27340036	1802	1802	1802	1802	0
352	20231220	140200	27340036	1802	1802	1802	1802	0
353	20231220	140100	27340036	1802	1802	1802	1802	2
354	20231220	140000	27336432	1802	1802	1802	1802	0
355	20231220	135900	27336432	1802	1802	1802	1802	0
356	20231220	135800	27336432	1802	1802	1802	1802	0
357	20231220	135700	27336432	1802	1802	1802	1802	7
358	20231220	135600	27323818	1802	1802	1802	1802	0
359	20231220	135500	27323818	1802	1801	1803	1801	15
360	20231220	135400	27296799	1803	1803	1803	1803	0
361	20231220	135300	27296799	1803	1803	1803	1803	0
362	20231220	135200	27296799	1803	1803	1803	1803	1
363	20231220	135100	27294996	1803	1803	1803	1803	1
364	20231220	135000	27293193	1803	1803	1803	1803	0
365	20231220	134900	27293193	1803	1803	1803	1803	0
366	20231220	134800	27293193	1803	1803	1803	1803	1
367	20231220	134700	27291390	1803	1803	1803	1803	0
368	20231220	134600	27291390	1803	1803	1803	1803	0
369	20231220	134500	27291390	1803	1803	1803	1803	2
370	20231220	134400	27287784	1803	1803	1803	1803	0
371	20231220	134300	27287784	1803	1803	1803	1803	0
372	20231220	134200	27287784	1803	1803	1803	1803	1
373	20231220	134100	27285981	1803	1803	1803	1803	0
374	20231220	134000	27285981	1803	1803	1803	1803	0
375	20231220	133900	27285981	1803	1803	1803	1803	1
376	20231220	133800	27284178	1803	1803	1803	1803	0
377	20231220	133700	27284178	1803	1803	1803	1803	0
378	20231220	133600	27284178	1803	1803	1803	1803	1
379	20231220	133500	27282375	1801	1801	1801	1801	12
380	20231220	133400	27260763	1803	1803	1803	1803	0
381	20231220	133300	27260763	1803	1803	1803	1803	0
382	20231220	133200	27260763	1803	1803	1803	1803	2
383	20231220	133100	27257157	1804	1804	1804	1804	0
384	20231220	133000	27257157	1804	1804	1804	1804	0
385	20231220	132900	27257157	1804	1804	1804	1804	2
386	20231220	132800	27253549	1804	1804	1804	1804	0
387	20231220	132700	27253549	1804	1804	1804	1804	0
388	20231220	132600	27253549	1804	1804	1804	1804	0
389	20231220	132500	27253549	1804	1804	1804	1804	2
390	20231220	132400	27249941	1804	1804	1804	1804	0
391	20231220	132300	27249941	1804	1804	1804	1804	1
392	20231220	132200	27248137	1801	1801	1801	1801	0
393	20231220	132100	27248137	1801	1801	1801	1801	0
394	20231220	132000	27248137	1801	1801	1801	1801	0
395	20231220	131900	27248137	1801	1801	1801	1801	0
396	20231220	131800	27248137	1801	1801	1801	1801	0
397	20231220	131700	27248137	1801	1801	1801	1801	0
398	20231220	131600	27248137	1801	1801	1801	1801	0
399	20231220	131500	27248137	1801	1801	1801	1801	12
400	20231220	131400	27226525	1804	1804	1804	1804	0
401	20231220	131300	27226525	1804	1804	1804	1804	0
402	20231220	131200	27226525	1804	1804	1804	1804	1
403	20231220	131100	27224721	1804	1804	1804	1804	0
404	20231220	131000	27224721	1804	1804	1804	1804	0
405	20231220	130900	27224721	1804	1804	1804	1804	1
406	20231220	130800	27222917	1804	1804	1804	1804	0
407	20231220	130700	27222917	1804	1804	1804	1804	0
408	20231220	130600	27222917	1804	1804	1804	1804	0
409	20231220	130500	27222917	1804	1804	1804	1804	2
410	20231220	130400	27219309	1804	1804	1804	1804	0
411	20231220	130300	27219309	1804	1804	1804	1804	0
412	20231220	130200	27219309	1804	1804	1804	1804	1
413	20231220	130100	27217505	1804	1804	1804	1804	0
414	20231220	130000	27217505	1804	1804	1804	1804	0
415	20231220	125900	27217505	1804	1804	1804	1804	1
416	20231220	125800	27215701	1804	1804	1804	1804	1
417	20231220	125700	27213897	1800	1800	1800	1800	0
418	20231220	125600	27213897	1800	1800	1800	1800	0
419	20231220	125500	27213897	1800	1801	1801	1800	12
420	20231220	125400	27192286	1804	1804	1804	1804	0
421	20231220	125300	27192286	1804	1804	1804	1804	0
422	20231220	125200	27192286	1804	1804	1804	1804	1
423	20231220	125100	27190482	1804	1804	1804	1804	1
424	20231220	125000	27188678	1804	1804	1804	1804	0
425	20231220	124900	27188678	1804	1804	1804	1804	2
426	20231220	124800	27185070	1804	1804	1804	1804	0
427	20231220	124700	27185070	1804	1804	1804	1804	0
428	20231220	124600	27185070	1804	1804	1804	1804	1
429	20231220	124500	27183266	1801	1801	1801	1801	0
430	20231220	124400	27183266	1801	1801	1801	1801	0
431	20231220	124300	27183266	1801	1801	1801	1801	10
432	20231220	124200	27165256	1804	1804	1804	1804	2
433	20231220	124100	27161648	1804	1804	1804	1804	0
434	20231220	124000	27161648	1804	1804	1804	1804	1
435	20231220	123900	27159844	1800	1800	1800	1800	0
436	20231220	123800	27159844	1800	1800	1800	1800	0
437	20231220	123700	27159844	1800	1800	1800	1800	0
438	20231220	123600	27159844	1800	1800	1800	1800	0
439	20231220	123500	27159844	1800	1800	1800	1800	17
440	20231220	123400	27129244	1804	1804	1804	1804	0
441	20231220	123300	27129244	1804	1804	1804	1804	221
442	20231220	123200	26730560	1800	1800	1800	1800	0
443	20231220	123100	26730560	1800	1800	1800	1800	6
444	20231220	123000	26719760	1804	1804	1804	1804	0
445	20231220	122900	26719760	1804	1804	1804	1804	1
446	20231220	122800	26717956	1804	1804	1804	1804	0
447	20231220	122700	26717956	1804	1804	1804	1804	1
448	20231220	122600	26716152	1804	1804	1804	1804	2
449	20231220	122500	26712544	1804	1804	1804	1804	0
450	20231220	122400	26712544	1804	1804	1804	1804	0
451	20231220	122300	26712544	1804	1804	1804	1804	0
452	20231220	122200	26712544	1804	1804	1804	1804	1
453	20231220	122100	26710740	1804	1804	1804	1804	1
454	20231220	122000	26708936	1804	1804	1804	1804	0
455	20231220	121900	26708936	1804	1804	1804	1804	1
456	20231220	121800	26707132	1804	1804	1804	1804	500
457	20231220	121700	25805132	1800	1800	1800	1800	0
458	20231220	121600	25805132	1800	1800	1800	1800	0
459	20231220	121500	25805132	1800	1800	1800	1800	12
460	20231220	121400	25783532	1802	1802	1802	1802	0
461	20231220	121300	25783532	1802	1802	1802	1802	1
462	20231220	121200	25781730	1802	1802	1802	1802	98
463	20231220	121100	25605134	1802	1802	1802	1802	2
464	20231220	121000	25601530	1803	1803	1803	1803	0
465	20231220	120900	25601530	1803	1803	1804	1803	177
466	20231220	120800	25282398	1804	1804	1804	1804	0
467	20231220	120700	25282398	1804	1804	1804	1804	0
468	20231220	120600	25282398	1804	1804	1804	1804	3
469	20231220	120500	25276986	1804	1804	1804	1804	0
470	20231220	120400	25276986	1804	1804	1804	1804	0
471	20231220	120300	25276986	1804	1804	1804	1804	1
472	20231220	120200	25275182	1804	1804	1804	1804	0
473	20231220	120100	25275182	1804	1804	1804	1804	0
474	20231220	120000	25275182	1804	1804	1804	1804	1
475	20231220	115900	25273378	1803	1803	1803	1803	0
476	20231220	115800	25273378	1803	1803	1803	1803	0
477	20231220	115700	25273378	1803	1803	1803	1803	0
478	20231220	115600	25273378	1803	1803	1803	1803	0
479	20231220	115500	25273378	1803	1803	1803	1803	12
480	20231220	115400	25251742	1805	1805	1805	1805	0
481	20231220	115300	25251742	1805	1805	1805	1805	2
482	20231220	115200	25248132	1805	1805	1805	1805	0
483	20231220	115100	25248132	1805	1805	1805	1805	0
484	20231220	115000	25248132	1805	1805	1805	1805	0
485	20231220	114900	25248132	1805	1804	1805	1804	197
486	20231220	114800	24892679	1804	1804	1804	1804	0
487	20231220	114700	24892679	1804	1804	1804	1804	0
488	20231220	114600	24892679	1804	1804	1804	1804	1
489	20231220	114500	24890875	1804	1804	1804	1804	0
490	20231220	114400	24890875	1804	1804	1804	1804	0
491	20231220	114300	24890875	1804	1804	1804	1804	1
492	20231220	114200	24889071	1804	1804	1804	1804	0
493	20231220	114100	24889071	1804	1804	1804	1804	2
494	20231220	114000	24885463	1803	1803	1803	1803	0
495	20231220	113900	24885463	1803	1803	1803	1803	0
496	20231220	113800	24885463	1803	1803	1803	1803	0
497	20231220	113700	24885463	1803	1803	1803	1803	0
498	20231220	113600	24885463	1803	1803	1803	1803	0
499	20231220	113500	24885463	1803	1803	1803	1803	13
500	20231220	113400	24862024	1804	1804	1804	1804	0
501	20231220	113300	24862024	1804	1804	1804	1804	0
502	20231220	113200	24862024	1804	1804	1804	1804	0
503	20231220	113100	24862024	1804	1804	1804	1804	0
504	20231220	113000	24862024	1804	1804	1804	1804	0
505	20231220	112900	24862024	1804	1804	1804	1804	0
506	20231220	112800	24862024	1804	1804	1804	1804	0
507	20231220	112700	24862024	1804	1804	1804	1804	1
508	20231220	112600	24860220	1805	1805	1805	1805	0
509	20231220	112500	24860220	1805	1805	1805	1805	0
510	20231220	112400	24860220	1805	1805	1805	1805	0
511	20231220	112300	24860220	1805	1805	1805	1805	0
512	20231220	112200	24860220	1805	1805	1805	1805	1
513	20231220	112100	24858415	1800	1800	1800	1800	0
514	20231220	112000	24858415	1800	1800	1800	1800	0
515	20231220	111900	24858415	1800	1800	1800	1800	0
516	20231220	111800	24858415	1800	1800	1800	1800	0
517	20231220	111700	24858415	1800	1800	1800	1800	427
518	20231220	111600	24089815	1805	1805	1805	1805	0
519	20231220	111500	24089815	1805	1800	1805	1800	273
520	20231220	111400	23597115	1805	1805	1805	1805	0
521	20231220	111300	23597115	1805	1805	1805	1805	0
522	20231220	111200	23597115	1805	1805	1805	1805	0
523	20231220	111100	23597115	1805	1805	1805	1805	1
524	20231220	111000	23595310	1800	1800	1800	1800	0
525	20231220	110900	23595310	1800	1800	1800	1800	0
526	20231220	110800	23595310	1800	1801	1801	1800	284
527	20231220	110700	23084081	1805	1805	1805	1805	0
528	20231220	110600	23084081	1805	1805	1805	1805	1
529	20231220	110500	23082276	1805	1805	1805	1805	0
530	20231220	110400	23082276	1805	1805	1805	1805	0
531	20231220	110300	23082276	1805	1805	1805	1805	0
532	20231220	110200	23082276	1805	1805	1805	1805	47
533	20231220	110100	22997441	1805	1805	1805	1805	211
534	20231220	110000	22616586	1800	1800	1800	1800	0
535	20231220	105900	22616586	1800	1800	1800	1800	0
536	20231220	105800	22616586	1800	1800	1800	1800	5
537	20231220	105700	22607586	1800	1800	1800	1800	1
538	20231220	105600	22605786	1805	1804	1805	1804	3
539	20231220	105500	22600372	1800	1800	1800	1800	13
540	20231220	105400	22576972	1805	1802	1805	1802	4
541	20231220	105300	22569757	1805	1805	1805	1805	0
542	20231220	105200	22569757	1805	1805	1805	1805	0
543	20231220	105100	22569757	1805	1805	1805	1805	0
544	20231220	105000	22569757	1805	1801	1805	1801	3
545	20231220	104900	22564346	1805	1805	1805	1805	0
546	20231220	104800	22564346	1805	1800	1805	1800	1516
547	20231220	104700	19835541	1800	1800	1800	1800	0
548	20231220	104600	19835541	1800	1800	1800	1800	211
549	20231220	104500	19455741	1799	1799	1799	1799	226
550	20231220	104400	19049167	1800	1800	1800	1800	5
551	20231220	104300	19040167	1800	1800	1800	1800	3
552	20231220	104200	19034767	1800	1800	1800	1800	0
553	20231220	104100	19034767	1800	1800	1800	1800	1
554	20231220	104000	19032967	1800	1800	1800	1800	0
555	20231220	103900	19032967	1800	1800	1800	1800	1
556	20231220	103800	19031167	1799	1799	1799	1799	0
557	20231220	103700	19031167	1799	1799	1799	1799	0
558	20231220	103600	19031167	1799	1799	1799	1799	0
559	20231220	103500	19031167	1799	1799	1799	1799	13
560	20231220	103400	19007780	1800	1799	1800	1799	304
561	20231220	103300	18460883	1800	1800	1800	1800	0
562	20231220	103200	18460883	1800	1800	1800	1800	0
563	20231220	103100	18460883	1800	1799	1800	1799	501
564	20231220	103000	17559583	1800	1800	1800	1800	0
565	20231220	102900	17559583	1800	1801	1801	1800	49
566	20231220	102800	17471379	1805	1805	1805	1805	22
567	20231220	102700	17431669	1806	1806	1806	1806	0
568	20231220	102600	17431669	1806	1806	1806	1806	0
569	20231220	102500	17431669	1806	1806	1806	1806	0
570	20231220	102400	17431669	1806	1806	1806	1806	0
571	20231220	102300	17431669	1806	1806	1806	1806	0
572	20231220	102200	17431669	1806	1806	1806	1806	1
573	20231220	102100	17429863	1805	1805	1805	1805	0
574	20231220	102000	17429863	1805	1805	1805	1805	0
575	20231220	101900	17429863	1805	1805	1805	1805	0
576	20231220	101800	17429863	1805	1805	1805	1805	0
577	20231220	101700	17429863	1805	1805	1805	1805	0
578	20231220	101600	17429863	1805	1805	1805	1805	0
579	20231220	101500	17429863	1805	1805	1805	1805	16
580	20231220	101400	17400983	1805	1805	1805	1805	0
581	20231220	101300	17400983	1805	1805	1805	1805	0
582	20231220	101200	17400983	1805	1805	1805	1805	1
583	20231220	101100	17399178	1805	1805	1805	1805	100
584	20231220	101000	17218678	1808	1808	1808	1808	0
585	20231220	100900	17218678	1808	1808	1808	1808	1
586	20231220	100800	17216870	1805	1805	1805	1805	0
587	20231220	100700	17216870	1805	1805	1805	1805	600
588	20231220	100600	16133870	1808	1808	1808	1808	1
589	20231220	100500	16132062	1807	1807	1807	1807	0
590	20231220	100400	16132062	1807	1807	1807	1807	1578
591	20231220	100300	13280616	1808	1808	1808	1808	0
592	20231220	100200	13280616	1808	1808	1808	1808	0
593	20231220	100100	13280616	1808	1808	1808	1808	0
594	20231220	100000	13280616	1808	1808	1808	1808	0
595	20231220	095900	13280616	1808	1808	1808	1808	0
596	20231220	095800	13280616	1808	1808	1808	1808	0
597	20231220	095700	13280616	1808	1808	1808	1808	1
598	20231220	095600	13278808	1808	1808	1808	1808	2
599	20231220	095500	13275192	1807	1807	1808	1807	651
600	20231220	095400	12098597	1808	1808	1808	1808	0
601	20231220	095300	12098597	1808	1808	1808	1808	1
602	20231220	095200	12096789	1808	1808	1808	1808	0
603	20231220	095100	12096789	1808	1808	1808	1808	0
604	20231220	095000	12096789	1808	1808	1808	1808	325
605	20231220	094900	11509189	1810	1810	1810	1810	0
606	20231220	094800	11509189	1810	1810	1810	1810	0
607	20231220	094700	11509189	1810	1810	1810	1810	0
608	20231220	094600	11509189	1810	1810	1810	1810	2
609	20231220	094500	11505569	1810	1810	1810	1810	0
610	20231220	094400	11505569	1810	1810	1810	1810	0
611	20231220	094300	11505569	1810	1810	1810	1810	0
612	20231220	094200	11505569	1810	1810	1810	1810	0
613	20231220	094100	11505569	1810	1810	1810	1810	1
614	20231220	094000	11503759	1810	1810	1810	1810	0
615	20231220	093900	11503759	1810	1810	1810	1810	0
616	20231220	093800	11503759	1810	1810	1810	1810	3
617	20231220	093700	11498329	1810	1810	1810	1810	0
618	20231220	093600	11498329	1810	1810	1810	1810	0
619	20231220	093500	11498329	1810	1807	1810	1807	14
620	20231220	093400	11473028	1810	1810	1810	1810	0
621	20231220	093300	11473028	1810	1810	1810	1810	0
622	20231220	093200	11473028	1810	1810	1810	1810	3
623	20231220	093100	11467598	1810	1810	1810	1810	1
624	20231220	093000	11465788	1805	1805	1805	1805	0
625	20231220	092900	11465788	1805	1805	1805	1805	500
626	20231220	092800	10563288	1805	1805	1805	1805	0
627	20231220	092700	10563288	1805	1805	1805	1805	0
628	20231220	092600	10563288	1805	1805	1805	1805	0
629	20231220	092500	10563288	1805	1805	1805	1805	139
630	20231220	092400	10312393	1810	1810	1810	1810	1
631	20231220	092300	10310583	1805	1805	1805	1805	0
632	20231220	092200	10310583	1805	1805	1805	1805	2
633	20231220	092100	10306973	1805	1805	1805	1805	55
634	20231220	092000	10207698	1810	1810	1810	1810	0
635	20231220	091900	10207698	1810	1810	1810	1805	503
636	20231220	091800	9299768	1810	1810	1810	1810	1
637	20231220	091700	9297958	1810	1810	1810	1810	0
638	20231220	091600	9297958	1810	1810	1810	1810	0
639	20231220	091500	9297958	1810	1805	1810	1805	14
640	20231220	091400	9272683	1810	1810	1810	1810	2
641	20231220	091300	9269063	1805	1798	1805	1798	40
642	20231220	091200	9196933	1805	1805	1805	1805	0
643	20231220	091100	9196933	1805	1805	1805	1805	1
644	20231220	091000	9195128	1805	1805	1805	1805	3
645	20231220	090900	9189713	1798	1799	1799	1798	561
646	20231220	090800	8180981	1805	1805	1805	1805	0
647	20231220	090700	8180981	1805	1805	1805	1805	10
648	20231220	090600	8162931	1805	1805	1805	1805	0
649	20231220	090500	8162931	1805	1805	1805	1805	0
650	20231220	090400	8162931	1805	1805	1805	1805	0
651	20231220	090300	8162931	1805	1805	1805	1805	0
652	20231220	090200	8162931	1805	1805	1805	1805	0
653	20231220	090100	8162931	1805	1798	1805	1798	22
654	20231220	090000	8123364	1798	1798	1798	1798	3212