KissMeData/106240/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200600	84372378	1750	1750	1750	1750	2197
3	20231220	200500	84372378	1750	1750	1750	1750	0
4	20231220	200400	84372378	1750	1750	1750	1750	0
5	20231220	200300	84372378	1750	1750	1750	1750	0
6	20231220	200200	84372378	1750	1750	1750	1750	0
7	20231220	200100	84372378	1750	1750	1750	1750	0
8	20231220	200000	84372378	1750	1750	1750	1750	0
9	20231220	195900	84372378	1750	1750	1750	1750	0
10	20231220	195800	84372378	1750	1750	1750	1750	0
11	20231220	195700	84372378	1750	1750	1750	1750	0
12	20231220	195600	84372378	1750	1750	1750	1750	0
13	20231220	195500	84372378	1750	1750	1750	1750	0
14	20231220	195400	84372378	1750	1750	1750	1750	0
15	20231220	195300	84372378	1750	1750	1750	1750	0
16	20231220	195200	84372378	1750	1750	1750	1750	0
17	20231220	195100	84372378	1750	1750	1750	1750	0
18	20231220	195000	84372378	1750	1750	1750	1750	0
19	20231220	194900	84372378	1750	1750	1750	1750	0
20	20231220	194800	84372378	1750	1750	1750	1750	0
21	20231220	194700	84372378	1750	1750	1750	1750	0
22	20231220	194600	84372378	1750	1750	1750	1750	0
23	20231220	194500	84372378	1750	1750	1750	1750	0
24	20231220	194400	84372378	1750	1750	1750	1750	0
25	20231220	194300	84372378	1750	1750	1750	1750	0
26	20231220	194200	84372378	1750	1750	1750	1750	0
27	20231220	194100	84372378	1750	1750	1750	1750	0
28	20231220	194000	84372378	1750	1750	1750	1750	0
29	20231220	193900	84372378	1750	1750	1750	1750	0
30	20231220	193800	84372378	1750	1750	1750	1750	0
31	20231220	193700	84372378	1750	1750	1750	1750	0
32	20231220	193600	84372378	1750	1750	1750	1750	2197
33	20231220	193500	84372378	1750	1750	1750	1750	0
34	20231220	193400	84372378	1750	1750	1750	1750	0
35	20231220	193300	84372378	1750	1750	1750	1750	0
36	20231220	193200	84372378	1750	1750	1750	1750	0
37	20231220	193100	84372378	1750	1750	1750	1750	0
38	20231220	193000	84372378	1750	1750	1750	1750	0
39	20231220	192900	84372378	1750	1750	1750	1750	0
40	20231220	192800	84372378	1750	1750	1750	1750	0
41	20231220	192700	84372378	1750	1750	1750	1750	0
42	20231220	192600	84372378	1750	1750	1750	1750	0
43	20231220	192500	84372378	1750	1750	1750	1750	0
44	20231220	192400	84372378	1750	1750	1750	1750	0
45	20231220	192300	84372378	1750	1750	1750	1750	0
46	20231220	192200	84372378	1750	1750	1750	1750	0
47	20231220	192100	84372378	1750	1750	1750	1750	0
48	20231220	192000	84372378	1750	1750	1750	1750	0
49	20231220	191900	84372378	1750	1750	1750	1750	0
50	20231220	191800	84372378	1750	1750	1750	1750	0
51	20231220	191700	84372378	1750	1750	1750	1750	0
52	20231220	191600	84372378	1750	1750	1750	1750	0
53	20231220	191500	84372378	1750	1750	1750	1750	0
54	20231220	191400	84372378	1750	1750	1750	1750	0
55	20231220	191300	84372378	1750	1750	1750	1750	0
56	20231220	191200	84372378	1750	1750	1750	1750	0
57	20231220	191100	84372378	1750	1750	1750	1750	0
58	20231220	191000	84372378	1750	1750	1750	1750	0
59	20231220	190900	84372378	1750	1750	1750	1750	0
60	20231220	190800	84372378	1750	1750	1750	1750	0
61	20231220	190700	84372378	1750	1750	1750	1750	0
62	20231220	190600	84372378	1750	1750	1750	1750	2197
63	20231220	190500	84372378	1750	1750	1750	1750	0
64	20231220	190400	84372378	1750	1750	1750	1750	0
65	20231220	190300	84372378	1750	1750	1750	1750	0
66	20231220	190200	84372378	1750	1750	1750	1750	0
67	20231220	190100	84372378	1750	1750	1750	1750	0
68	20231220	190000	84372378	1750	1750	1750	1750	0
69	20231220	185900	84372378	1750	1750	1750	1750	0
70	20231220	185800	84372378	1750	1750	1750	1750	0
71	20231220	185700	84372378	1750	1750	1750	1750	0
72	20231220	185600	84372378	1750	1750	1750	1750	0
73	20231220	185500	84372378	1750	1750	1750	1750	0
74	20231220	185400	84372378	1750	1750	1750	1750	0
75	20231220	185300	84372378	1750	1750	1750	1750	0
76	20231220	185200	84372378	1750	1750	1750	1750	0
77	20231220	185100	84372378	1750	1750	1750	1750	0
78	20231220	185000	84372378	1750	1750	1750	1750	0
79	20231220	184900	84372378	1750	1750	1750	1750	0
80	20231220	184800	84372378	1750	1750	1750	1750	0
81	20231220	184700	84372378	1750	1750	1750	1750	0
82	20231220	184600	84372378	1750	1750	1750	1750	0
83	20231220	184500	84372378	1750	1750	1750	1750	0
84	20231220	184400	84372378	1750	1750	1750	1750	0
85	20231220	184300	84372378	1750	1750	1750	1750	0
86	20231220	184200	84372378	1750	1750	1750	1750	0
87	20231220	184100	84372378	1750	1750	1750	1750	0
88	20231220	184000	84372378	1750	1750	1750	1750	0
89	20231220	183900	84372378	1750	1750	1750	1750	0
90	20231220	183800	84372378	1750	1750	1750	1750	0
91	20231220	183700	84372378	1750	1750	1750	1750	0
92	20231220	183600	84372378	1750	1750	1750	1750	2197
93	20231220	183500	84372378	1750	1750	1750	1750	0
94	20231220	183400	84372378	1750	1750	1750	1750	0
95	20231220	183300	84372378	1750	1750	1750	1750	0
96	20231220	183200	84372378	1750	1750	1750	1750	0
97	20231220	183100	84372378	1750	1750	1750	1750	0
98	20231220	183000	84372378	1750	1750	1750	1750	0
99	20231220	182900	84372378	1750	1750	1750	1750	0
100	20231220	182800	84372378	1750	1750	1750	1750	0
101	20231220	182700	84372378	1750	1750	1750	1750	0
102	20231220	182600	84372378	1750	1750	1750	1750	0
103	20231220	182500	84372378	1750	1750	1750	1750	0
104	20231220	182400	84372378	1750	1750	1750	1750	0
105	20231220	182300	84372378	1750	1750	1750	1750	0
106	20231220	182200	84372378	1750	1750	1750	1750	0
107	20231220	182100	84372378	1750	1750	1750	1750	0
108	20231220	182000	84372378	1750	1750	1750	1750	0
109	20231220	181900	84372378	1750	1750	1750	1750	0
110	20231220	181800	84372378	1750	1750	1750	1750	0
111	20231220	181700	84372378	1750	1750	1750	1750	0
112	20231220	181600	84372378	1750	1750	1750	1750	0
113	20231220	181500	84372378	1750	1750	1750	1750	0
114	20231220	181400	84372378	1750	1750	1750	1750	0
115	20231220	181300	84372378	1750	1750	1750	1750	0
116	20231220	181200	84372378	1750	1750	1750	1750	0
117	20231220	181100	84372378	1750	1750	1750	1750	0
118	20231220	181000	84372378	1750	1750	1750	1750	0
119	20231220	180900	84372378	1750	1750	1750	1750	0
120	20231220	180800	84372378	1750	1750	1750	1750	0
121	20231220	180700	84372378	1750	1750	1750	1750	0
122	20231220	180600	84372378	1750	1750	1750	1750	2197
123	20231220	180500	84372378	1750	1750	1750	1750	0
124	20231220	180400	84372378	1750	1750	1750	1750	0
125	20231220	180300	84372378	1750	1750	1750	1750	0
126	20231220	180200	84372378	1750	1750	1750	1750	0
127	20231220	180100	84372378	1750	1750	1750	1750	0
128	20231220	180000	84372378	1750	1750	1750	1750	0
129	20231220	175900	84372378	1750	1750	1750	1750	0
130	20231220	175800	84372378	1750	1750	1750	1750	0
131	20231220	175700	84372378	1750	1750	1750	1750	0
132	20231220	175600	84372378	1750	1750	1750	1750	0
133	20231220	175500	84372378	1750	1750	1750	1750	0
134	20231220	175400	84372378	1750	1750	1750	1750	0
135	20231220	175300	84372378	1750	1750	1750	1750	0
136	20231220	175200	84372378	1750	1750	1750	1750	0
137	20231220	175100	84372378	1750	1750	1750	1750	0
138	20231220	175000	84372378	1750	1750	1750	1750	0
139	20231220	174900	84372378	1750	1750	1750	1750	0
140	20231220	174800	84372378	1750	1750	1750	1750	0
141	20231220	174700	84372378	1750	1750	1750	1750	0
142	20231220	174600	84372378	1750	1750	1750	1750	0
143	20231220	174500	84372378	1750	1750	1750	1750	0
144	20231220	174400	84372378	1750	1750	1750	1750	0
145	20231220	174300	84372378	1750	1750	1750	1750	0
146	20231220	174200	84372378	1750	1750	1750	1750	0
147	20231220	174100	84372378	1750	1750	1750	1750	0
148	20231220	174000	84372378	1750	1750	1750	1750	0
149	20231220	173900	84372378	1750	1750	1750	1750	0
150	20231220	173800	84372378	1750	1750	1750	1750	0
151	20231220	173700	84372378	1750	1750	1750	1750	0
152	20231220	173600	84372378	1750	1750	1750	1750	2197
153	20231220	173500	84372378	1750	1750	1750	1750	0
154	20231220	173400	84372378	1750	1750	1750	1750	0
155	20231220	173300	84372378	1750	1750	1750	1750	0
156	20231220	173200	84372378	1750	1750	1750	1750	0
157	20231220	173100	84372378	1750	1750	1750	1750	0
158	20231220	173000	84372378	1750	1750	1750	1750	0
159	20231220	172900	84372378	1750	1750	1750	1750	0
160	20231220	172800	84372378	1750	1750	1750	1750	0
161	20231220	172700	84372378	1750	1750	1750	1750	0
162	20231220	172600	84372378	1750	1750	1750	1750	0
163	20231220	172500	84372378	1750	1750	1750	1750	0
164	20231220	172400	84372378	1750	1750	1750	1750	0
165	20231220	172300	84372378	1750	1750	1750	1750	0
166	20231220	172200	84372378	1750	1750	1750	1750	0
167	20231220	172100	84372378	1750	1750	1750	1750	0
168	20231220	172000	84372378	1750	1750	1750	1750	0
169	20231220	171900	84372378	1750	1750	1750	1750	0
170	20231220	171800	84372378	1750	1750	1750	1750	0
171	20231220	171700	84372378	1750	1750	1750	1750	0
172	20231220	171600	84372378	1750	1750	1750	1750	0
173	20231220	171500	84372378	1750	1750	1750	1750	0
174	20231220	171400	84372378	1750	1750	1750	1750	0
175	20231220	171300	84372378	1750	1750	1750	1750	0
176	20231220	171200	84372378	1750	1750	1750	1750	0
177	20231220	171100	84372378	1750	1750	1750	1750	0
178	20231220	171000	84372378	1750	1750	1750	1750	0
179	20231220	170900	84372378	1750	1750	1750	1750	0
180	20231220	170800	84372378	1750	1750	1750	1750	0
181	20231220	170700	84372378	1750	1750	1750	1750	0
182	20231220	170600	84372378	1750	1750	1750	1750	2197
183	20231220	170500	84372378	1750	1750	1750	1750	0
184	20231220	170400	84372378	1750	1750	1750	1750	0
185	20231220	170300	84372378	1750	1750	1750	1750	0
186	20231220	170200	84372378	1750	1750	1750	1750	0
187	20231220	170100	84372378	1750	1750	1750	1750	0
188	20231220	170000	84372378	1750	1750	1750	1750	0
189	20231220	165900	84372378	1750	1750	1750	1750	0
190	20231220	165800	84372378	1750	1750	1750	1750	0
191	20231220	165700	84372378	1750	1750	1750	1750	0
192	20231220	165600	84372378	1750	1750	1750	1750	0
193	20231220	165500	84372378	1750	1750	1750	1750	0
194	20231220	165400	84372378	1750	1750	1750	1750	0
195	20231220	165300	84372378	1750	1750	1750	1750	0
196	20231220	165200	84372378	1750	1750	1750	1750	0
197	20231220	165100	84372378	1750	1750	1750	1750	0
198	20231220	165000	84372378	1750	1750	1750	1750	0
199	20231220	164900	84372378	1750	1750	1750	1750	0
200	20231220	164800	84372378	1750	1750	1750	1750	0
201	20231220	164700	84372378	1750	1750	1750	1750	0
202	20231220	164600	84372378	1750	1750	1750	1750	0
203	20231220	164500	84372378	1750	1750	1750	1750	0
204	20231220	164400	84372378	1750	1750	1750	1750	0
205	20231220	164300	84372378	1750	1750	1750	1750	0
206	20231220	164200	84372378	1750	1750	1750	1750	0
207	20231220	164100	84372378	1750	1750	1750	1750	0
208	20231220	164000	84372378	1750	1750	1750	1750	0
209	20231220	163900	84372378	1750	1750	1750	1750	0
210	20231220	163800	84372378	1750	1750	1750	1750	0
211	20231220	163700	84372378	1750	1750	1750	1750	0
212	20231220	163600	84372378	1750	1750	1750	1750	2197
213	20231220	163500	84372378	1750	1750	1750	1750	0
214	20231220	163400	84372378	1750	1750	1750	1750	0
215	20231220	163300	84372378	1750	1750	1750	1750	0
216	20231220	163200	84372378	1750	1750	1750	1750	0
217	20231220	163100	84372378	1750	1750	1750	1750	0
218	20231220	163000	84372378	1750	1750	1750	1750	0
219	20231220	162900	84372378	1750	1750	1750	1750	0
220	20231220	162800	84372378	1750	1750	1750	1750	0
221	20231220	162700	84372378	1750	1750	1750	1750	0
222	20231220	162600	84372378	1750	1750	1750	1750	0
223	20231220	162500	84372378	1750	1750	1750	1750	0
224	20231220	162400	84372378	1750	1750	1750	1750	0
225	20231220	162300	84372378	1750	1750	1750	1750	0
226	20231220	162200	84372378	1750	1750	1750	1750	0
227	20231220	162100	84372378	1750	1750	1750	1750	0
228	20231220	162000	84372378	1750	1750	1750	1750	0
229	20231220	161900	84372378	1750	1750	1750	1750	0
230	20231220	161800	84372378	1750	1750	1750	1750	0
231	20231220	161700	84372378	1750	1750	1750	1750	0
232	20231220	161600	84372378	1750	1750	1750	1750	0
233	20231220	161500	84372378	1750	1750	1750	1750	0
234	20231220	161400	84372378	1750	1750	1750	1750	0
235	20231220	161300	84372378	1750	1750	1750	1750	0
236	20231220	161200	84372378	1750	1750	1750	1750	0
237	20231220	161100	84372378	1750	1750	1750	1750	0
238	20231220	161000	84372378	1750	1750	1750	1750	0
239	20231220	160900	84372378	1750	1750	1750	1750	0
240	20231220	160800	84372378	1750	1750	1750	1750	0
241	20231220	160700	84372378	1750	1750	1750	1750	0
242	20231220	160600	84372378	1750	1750	1750	1750	2197
243	20231220	160500	84372378	1750	1750	1750	1750	0
244	20231220	160400	84372378	1750	1750	1750	1750	0
245	20231220	160300	84372378	1750	1750	1750	1750	0
246	20231220	160200	84372378	1750	1750	1750	1750	0
247	20231220	160100	84372378	1750	1750	1750	1750	0
248	20231220	160000	84372378	1750	1750	1750	1750	0
249	20231220	155900	84372378	1750	1750	1750	1750	0
250	20231220	155800	84372378	1750	1750	1750	1750	0
251	20231220	155700	84372378	1750	1750	1750	1750	0
252	20231220	155600	84372378	1750	1750	1750	1750	0
253	20231220	155500	84372378	1750	1750	1750	1750	0
254	20231220	155400	84372378	1750	1750	1750	1750	0
255	20231220	155300	84372378	1750	1750	1750	1750	0
256	20231220	155200	84372378	1750	1750	1750	1750	0
257	20231220	155100	84372378	1750	1750	1750	1750	0
258	20231220	155000	84372378	1750	1750	1750	1750	0
259	20231220	154900	84372378	1750	1750	1750	1750	0
260	20231220	154800	84372378	1750	1750	1750	1750	0
261	20231220	154700	84372378	1750	1750	1750	1750	0
262	20231220	154600	84372378	1750	1750	1750	1750	0
263	20231220	154500	84372378	1750	1750	1750	1750	0
264	20231220	154400	84372378	1750	1750	1750	1750	0
265	20231220	154300	84372378	1750	1750	1750	1750	0
266	20231220	154200	84372378	1750	1750	1750	1750	0
267	20231220	154100	84372378	1750	1750	1750	1750	0
268	20231220	154000	84372378	1750	1750	1750	1750	0
269	20231220	153900	84372378	1750	1750	1750	1750	0
270	20231220	153800	84372378	1750	1750	1750	1750	0
271	20231220	153700	84372378	1750	1750	1750	1750	0
272	20231220	153600	84372378	1750	1750	1750	1750	2197
273	20231220	153500	84372378	1750	1750	1750	1750	0
274	20231220	153400	84372378	1750	1750	1750	1750	0
275	20231220	153300	84372378	1750	1750	1750	1750	0
276	20231220	153200	84372378	1750	1750	1750	1750	0
277	20231220	153100	84372378	1750	1750	1750	1750	0
278	20231220	153000	84372378	1750	1750	1750	1750	2197
279	20231220	152900	80527628	1752	1752	1752	1752	0
280	20231220	152800	80527628	1752	1752	1752	1752	0
281	20231220	152700	80527628	1752	1752	1752	1752	0
282	20231220	152600	80527628	1752	1752	1752	1752	0
283	20231220	152500	80527628	1752	1752	1752	1752	0
284	20231220	152400	80527628	1752	1752	1752	1752	0
285	20231220	152300	80527628	1752	1752	1752	1752	0
286	20231220	152200	80527628	1752	1752	1752	1752	0
287	20231220	152100	80527628	1752	1752	1752	1752	0
288	20231220	152000	80527628	1752	1752	1752	1752	0
289	20231220	151900	80527628	1752	1741	1752	1741	274
290	20231220	151800	80049945	1743	1752	1752	1743	286
291	20231220	151700	79550502	1752	1752	1752	1752	80
292	20231220	151600	79410342	1752	1752	1752	1752	58
293	20231220	151500	79308726	1752	1752	1752	1752	20
294	20231220	151400	79273686	1752	1740	1752	1740	251
295	20231220	151300	78834098	1751	1751	1751	1751	12
296	20231220	151200	78813086	1751	1751	1751	1751	30
297	20231220	151100	78760556	1751	1751	1751	1751	0
298	20231220	151000	78760556	1751	1751	1751	1751	1
299	20231220	150900	78758805	1751	1750	1751	1750	35
300	20231220	150800	78697552	1750	1750	1750	1750	0
301	20231220	150700	78697552	1750	1750	1750	1750	3
302	20231220	150600	78692302	1750	1750	1750	1750	3
303	20231220	150500	78687052	1737	1736	1737	1736	512
304	20231220	150400	77797735	1736	1736	1736	1736	3
305	20231220	150300	77792527	1737	1737	1737	1737	0
306	20231220	150200	77792527	1737	1737	1737	1737	3
307	20231220	150100	77787316	1734	1734	1734	1734	0
308	20231220	150000	77787316	1734	1737	1737	1734	121
309	20231220	145900	77577493	1735	1737	1737	1735	12
310	20231220	145800	77556651	1737	1737	1737	1737	3
311	20231220	145700	77551440	1735	1735	1735	1735	0
312	20231220	145600	77551440	1735	1737	1737	1735	16
313	20231220	145500	77523650	1737	1737	1737	1737	0
314	20231220	145400	77523650	1737	1737	1737	1737	3
315	20231220	145300	77518439	1737	1737	1737	1737	0
316	20231220	145200	77518439	1737	1737	1737	1737	3
317	20231220	145100	77513228	1737	1737	1737	1737	0
318	20231220	145000	77513228	1737	1737	1737	1737	3
319	20231220	144900	77508017	1734	1734	1735	1734	100
320	20231220	144800	77334616	1735	1737	1737	1735	74
321	20231220	144700	77206080	1735	1736	1736	1735	2
322	20231220	144600	77202609	1737	1737	1737	1737	3
323	20231220	144500	77197398	1735	1735	1735	1735	1
324	20231220	144400	77195663	1737	1737	1737	1737	3
325	20231220	144300	77190452	1737	1737	1737	1737	0
326	20231220	144200	77190452	1737	1736	1737	1736	4
327	20231220	144100	77183505	1737	1737	1737	1737	12
328	20231220	144000	77162661	1737	1737	1737	1737	97
329	20231220	143900	76994172	1737	1737	1737	1737	0
330	20231220	143800	76994172	1737	1737	1737	1737	4
331	20231220	143700	76987224	1737	1737	1737	1737	10
332	20231220	143600	76969854	1733	1733	1733	1733	104
333	20231220	143500	76789622	1733	1733	1733	1733	0
334	20231220	143400	76789622	1733	1733	1733	1733	9
335	20231220	143300	76774025	1733	1733	1733	1733	0
336	20231220	143200	76774025	1733	1733	1733	1733	4
337	20231220	143100	76767093	1733	1733	1733	1733	0
338	20231220	143000	76767093	1733	1733	1733	1733	11
339	20231220	142900	76748030	1733	1733	1733	1733	2
340	20231220	142800	76744564	1733	1733	1737	1733	1859
341	20231220	142700	73522017	1733	1735	1735	1733	487
342	20231220	142600	72677502	1736	1737	1737	1736	186
343	20231220	142500	72354513	1737	1738	1738	1737	111
344	20231220	142400	72161684	1738	1738	1738	1738	15
345	20231220	142300	72135614	1739	1739	1739	1739	0
346	20231220	142200	72135614	1739	1740	1740	1739	71
347	20231220	142100	72012144	1751	1751	1751	1751	0
348	20231220	142000	72012144	1751	1748	1751	1748	94
349	20231220	141900	71847625	1740	1740	1740	1740	0
350	20231220	141800	71847625	1740	1740	1740	1740	69
351	20231220	141700	71727565	1740	1740	1740	1740	0
352	20231220	141600	71727565	1740	1740	1740	1740	0
353	20231220	141500	71727565	1740	1740	1740	1740	0
354	20231220	141400	71727565	1740	1740	1740	1740	0
355	20231220	141300	71727565	1740	1740	1740	1740	0
356	20231220	141200	71727565	1740	1750	1750	1740	392
357	20231220	141100	71042485	1750	1750	1750	1750	0
358	20231220	141000	71042485	1750	1750	1750	1750	0
359	20231220	140900	71042485	1750	1750	1750	1750	0
360	20231220	140800	71042485	1750	1750	1750	1750	0
361	20231220	140700	71042485	1750	1750	1750	1750	0
362	20231220	140600	71042485	1750	1750	1750	1750	0
363	20231220	140500	71042485	1750	1750	1750	1750	0
364	20231220	140400	71042485	1750	1750	1750	1750	0
365	20231220	140300	71042485	1750	1750	1750	1750	0
366	20231220	140200	71042485	1750	1750	1750	1750	10
367	20231220	140100	71024985	1750	1750	1750	1750	100
368	20231220	140000	70849985	1752	1751	1752	1751	94
369	20231220	135900	70685379	1751	1751	1751	1751	0
370	20231220	135800	70685379	1751	1751	1751	1751	191
371	20231220	135700	70350938	1740	1740	1740	1740	288
372	20231220	135600	69849818	1740	1747	1747	1738	1346
373	20231220	135500	67506262	1753	1753	1753	1753	0
374	20231220	135400	67506262	1753	1753	1753	1753	57
375	20231220	135300	67406341	1753	1753	1753	1753	0
376	20231220	135200	67406341	1753	1753	1753	1753	0
377	20231220	135100	67406341	1753	1753	1753	1753	0
378	20231220	135000	67406341	1753	1753	1753	1753	0
379	20231220	134900	67406341	1753	1753	1753	1753	0
380	20231220	134800	67406341	1753	1753	1753	1753	0
381	20231220	134700	67406341	1753	1753	1753	1753	0
382	20231220	134600	67406341	1753	1753	1753	1753	20
383	20231220	134500	67371281	1753	1753	1753	1753	0
384	20231220	134400	67371281	1753	1753	1753	1753	0
385	20231220	134300	67371281	1753	1753	1753	1753	17
386	20231220	134200	67341480	1753	1753	1753	1753	2
387	20231220	134100	67337974	1749	1749	1749	1749	52
388	20231220	134000	67247026	1749	1749	1749	1749	94
389	20231220	133900	67082620	1749	1749	1749	1749	0
390	20231220	133800	67082620	1749	1749	1749	1749	0
391	20231220	133700	67082620	1749	1749	1749	1749	0
392	20231220	133600	67082620	1749	1749	1749	1749	0
393	20231220	133500	67082620	1749	1749	1749	1749	7
394	20231220	133400	67070377	1747	1747	1747	1747	0
395	20231220	133300	67070377	1747	1747	1747	1747	0
396	20231220	133200	67070377	1747	1747	1747	1747	0
397	20231220	133100	67070377	1747	1747	1747	1747	0
398	20231220	133000	67070377	1747	1748	1748	1747	2
399	20231220	132900	67066882	1749	1747	1749	1747	195
400	20231220	132800	66725837	1747	1747	1747	1747	1
401	20231220	132700	66724090	1749	1747	1749	1747	8
402	20231220	132600	66710100	1747	1745	1747	1745	56
403	20231220	132500	66612378	1745	1745	1745	1745	0
404	20231220	132400	66612378	1745	1745	1745	1745	52
405	20231220	132300	66521638	1746	1746	1746	1746	5
406	20231220	132200	66512908	1747	1748	1748	1747	3
407	20231220	132100	66507666	1749	1749	1749	1749	0
408	20231220	132000	66507666	1749	1749	1749	1749	94
409	20231220	131900	66343260	1749	1744	1749	1743	58
410	20231220	131800	66242117	1744	1744	1745	1744	15
411	20231220	131700	66215956	1749	1749	1749	1749	2
412	20231220	131600	66212458	1746	1746	1746	1746	0
413	20231220	131500	66212458	1746	1746	1746	1746	31
414	20231220	131400	66158332	1749	1749	1749	1749	0
415	20231220	131300	66158332	1749	1749	1749	1749	0
416	20231220	131200	66158332	1749	1749	1749	1749	50
417	20231220	131100	66070882	1749	1746	1749	1746	19
418	20231220	131000	66037684	1746	1746	1746	1746	0
419	20231220	130900	66037684	1746	1746	1746	1746	0
420	20231220	130800	66037684	1746	1746	1746	1746	0
421	20231220	130700	66037684	1746	1746	1746	1746	0
422	20231220	130600	66037684	1746	1746	1746	1746	0
423	20231220	130500	66037684	1746	1748	1748	1746	97
424	20231220	130400	65868158	1749	1749	1749	1749	8
425	20231220	130300	65854166	1753	1753	1753	1753	10
426	20231220	130200	65836636	1753	1753	1753	1753	0
427	20231220	130100	65836636	1753	1753	1753	1753	0
428	20231220	130000	65836636	1753	1753	1753	1753	94
429	20231220	125900	65671854	1750	1751	1751	1750	167
430	20231220	125800	65379603	1753	1753	1753	1753	0
431	20231220	125700	65379603	1753	1753	1753	1753	0
432	20231220	125600	65379603	1753	1753	1753	1753	0
433	20231220	125500	65379603	1753	1753	1753	1753	8
434	20231220	125400	65365579	1750	1750	1750	1750	0
435	20231220	125300	65365579	1750	1750	1750	1750	6
436	20231220	125200	65355079	1751	1750	1751	1750	108
437	20231220	125100	65166077	1750	1750	1750	1750	380
438	20231220	125000	64501077	1750	1751	1751	1750	265
439	20231220	124900	64037068	1751	1752	1752	1751	63
440	20231220	124800	63926727	1754	1754	1754	1754	0
441	20231220	124700	63926727	1754	1752	1754	1752	14
442	20231220	124600	63902183	1752	1753	1753	1752	340
443	20231220	124500	63306169	1754	1754	1754	1754	0
444	20231220	124400	63306169	1754	1754	1754	1754	1
445	20231220	124300	63304415	1755	1755	1755	1755	0
446	20231220	124200	63304415	1755	1755	1755	1755	5
447	20231220	124100	63295640	1755	1755	1755	1755	0
448	20231220	124000	63295640	1755	1755	1755	1753	2277
449	20231220	123900	59303517	1755	1753	1755	1753	32
450	20231220	123800	59247405	1754	1754	1754	1754	0
451	20231220	123700	59247405	1754	1754	1754	1754	311
452	20231220	123600	58701911	1754	1755	1755	1754	65
453	20231220	123500	58587842	1754	1754	1754	1754	0
454	20231220	123400	58587842	1754	1754	1754	1754	6
455	20231220	123300	58577318	1755	1755	1755	1755	0
456	20231220	123200	58577318	1755	1755	1755	1755	0
457	20231220	123100	58577318	1755	1755	1755	1755	8
458	20231220	123000	58563278	1755	1755	1755	1755	0
459	20231220	122900	58563278	1755	1755	1755	1755	0
460	20231220	122800	58563278	1755	1755	1755	1755	0
461	20231220	122700	58563278	1755	1755	1755	1755	2
462	20231220	122600	58559768	1755	1755	1755	1755	1
463	20231220	122500	58558013	1755	1755	1755	1755	0
464	20231220	122400	58558013	1755	1755	1755	1755	0
465	20231220	122300	58558013	1755	1755	1755	1755	8
466	20231220	122200	58543973	1754	1754	1754	1754	6
467	20231220	122100	58533449	1754	1754	1754	1754	0
468	20231220	122000	58533449	1754	1755	1755	1754	113
469	20231220	121900	58335153	1754	1754	1754	1754	0
470	20231220	121800	58335153	1754	1754	1754	1754	0
471	20231220	121700	58335153	1754	1754	1754	1754	0
472	20231220	121600	58335153	1754	1754	1754	1754	0
473	20231220	121500	58335153	1754	1754	1754	1754	0
474	20231220	121400	58335153	1754	1754	1754	1754	0
475	20231220	121300	58335153	1754	1754	1754	1754	11
476	20231220	121200	58315859	1755	1755	1755	1755	0
477	20231220	121100	58315859	1755	1755	1755	1755	0
478	20231220	121000	58315859	1755	1755	1755	1755	0
479	20231220	120900	58315859	1755	1755	1755	1755	3
480	20231220	120800	58310594	1757	1757	1757	1757	0
481	20231220	120700	58310594	1757	1757	1757	1757	0
482	20231220	120600	58310594	1757	1757	1757	1757	3
483	20231220	120500	58305323	1758	1758	1758	1758	0
484	20231220	120400	58305323	1758	1758	1758	1758	0
485	20231220	120300	58305323	1758	1758	1758	1758	0
486	20231220	120200	58305323	1758	1758	1758	1758	2
487	20231220	120100	58301807	1756	1756	1756	1756	0
488	20231220	120000	58301807	1756	1758	1758	1756	97
489	20231220	115900	58131286	1759	1759	1759	1759	0
490	20231220	115800	58131286	1759	1759	1759	1759	0
491	20231220	115700	58131286	1759	1759	1759	1759	1
492	20231220	115600	58129527	1755	1757	1757	1755	160
493	20231220	115500	57848588	1757	1757	1757	1757	0
494	20231220	115400	57848588	1757	1757	1757	1757	1
495	20231220	115300	57846831	1757	1757	1757	1757	0
496	20231220	115200	57846831	1757	1757	1757	1757	0
497	20231220	115100	57846831	1757	1757	1757	1757	0
498	20231220	115000	57846831	1757	1757	1757	1757	0
499	20231220	114900	57846831	1757	1757	1757	1757	0
500	20231220	114800	57846831	1757	1757	1757	1757	0
501	20231220	114700	57846831	1757	1757	1757	1757	1
502	20231220	114600	57845074	1757	1757	1757	1757	0
503	20231220	114500	57845074	1757	1757	1757	1757	0
504	20231220	114400	57845074	1757	1757	1757	1757	2
505	20231220	114300	57841560	1758	1758	1758	1758	0
506	20231220	114200	57841560	1758	1758	1758	1758	0
507	20231220	114100	57841560	1758	1758	1758	1758	0
508	20231220	114000	57841560	1758	1760	1760	1758	105
509	20231220	113900	57656782	1758	1758	1758	1758	21
510	20231220	113800	57619864	1758	1760	1760	1758	371
511	20231220	113700	56966945	1760	1760	1760	1760	2
512	20231220	113600	56963425	1758	1758	1758	1758	0
513	20231220	113500	56963425	1758	1758	1758	1758	0
514	20231220	113400	56963425	1758	1759	1759	1758	8
515	20231220	113300	56949360	1758	1758	1758	1758	0
516	20231220	113200	56949360	1758	1758	1758	1758	0
517	20231220	113100	56949360	1758	1758	1758	1758	6
518	20231220	113000	56938812	1758	1758	1758	1758	0
519	20231220	112900	56938812	1758	1758	1758	1758	0
520	20231220	112800	56938812	1758	1758	1758	1758	14
521	20231220	112700	56914200	1758	1758	1758	1758	0
522	20231220	112600	56914200	1758	1759	1759	1758	70
523	20231220	112500	56791138	1761	1761	1761	1761	0
524	20231220	112400	56791138	1761	1761	1761	1761	0
525	20231220	112300	56791138	1761	1761	1761	1761	0
526	20231220	112200	56791138	1761	1761	1761	1761	0
527	20231220	112100	56791138	1761	1761	1761	1761	0
528	20231220	112000	56791138	1761	1760	1761	1760	94
529	20231220	111900	56625688	1760	1754	1760	1753	1052
530	20231220	111800	54781077	1760	1760	1760	1760	0
531	20231220	111700	54781077	1760	1760	1760	1760	0
532	20231220	111600	54781077	1760	1760	1760	1760	0
533	20231220	111500	54781077	1760	1760	1760	1760	20
534	20231220	111400	54745877	1761	1761	1761	1761	0
535	20231220	111300	54745877	1761	1761	1761	1761	0
536	20231220	111200	54745877	1761	1759	1761	1754	1483
537	20231220	111100	52143844	1763	1763	1763	1763	0
538	20231220	111000	52143844	1763	1763	1763	1763	0
539	20231220	110900	52143844	1763	1763	1763	1763	0
540	20231220	110800	52143844	1763	1763	1763	1763	0
541	20231220	110700	52143844	1763	1765	1765	1763	15
542	20231220	110600	52117384	1766	1766	1766	1766	1
543	20231220	110500	52115618	1755	1755	1755	1755	0
544	20231220	110400	52115618	1755	1755	1755	1755	10
545	20231220	110300	52098068	1768	1768	1768	1768	0
546	20231220	110200	52098068	1768	1768	1768	1768	0
547	20231220	110100	52098068	1768	1768	1768	1768	40
548	20231220	110000	52027348	1768	1769	1769	1768	95
549	20231220	105900	51859294	1769	1769	1769	1769	0
550	20231220	105800	51859294	1769	1769	1769	1769	1
551	20231220	105700	51857525	1753	1753	1753	1753	0
552	20231220	105600	51857525	1753	1753	1753	1753	0
553	20231220	105500	51857525	1753	1753	1753	1753	1
554	20231220	105400	51855772	1769	1755	1769	1755	110
555	20231220	105300	51661910	1754	1754	1754	1754	0
556	20231220	105200	51661910	1754	1754	1754	1754	0
557	20231220	105100	51661910	1754	1754	1754	1754	328
558	20231220	105000	51086598	1753	1752	1753	1752	83
559	20231220	104900	50941157	1753	1753	1753	1753	0
560	20231220	104800	50941157	1753	1744	1753	1744	332
561	20231220	104700	50361609	1744	1744	1744	1744	2
562	20231220	104600	50358121	1744	1744	1744	1744	58
563	20231220	104500	50256969	1744	1744	1744	1744	0
564	20231220	104400	50256969	1744	1744	1744	1744	0
565	20231220	104300	50256969	1744	1744	1744	1744	56
566	20231220	104200	50159305	1744	1743	1744	1743	886
567	20231220	104100	48614729	1743	1743	1743	1743	49
568	20231220	104000	48529322	1743	1743	1743	1743	94
569	20231220	103900	48365480	1743	1743	1743	1743	0
570	20231220	103800	48365480	1743	1743	1743	1743	624
571	20231220	103700	47277848	1743	1743	1743	1743	0
572	20231220	103600	47277848	1743	1743	1743	1743	53
573	20231220	103500	47185469	1739	1739	1739	1739	250
574	20231220	103400	46750719	1739	1743	1743	1739	283
575	20231220	103300	46258386	1743	1743	1743	1743	0
576	20231220	103200	46258386	1743	1740	1743	1740	578
577	20231220	103100	45252193	1740	1739	1740	1739	59
578	20231220	103000	45149540	1739	1739	1739	1739	248
579	20231220	102900	44718268	1740	1740	1740	1740	55
580	20231220	102800	44622568	1741	1741	1741	1741	0
581	20231220	102700	44622568	1741	1740	1741	1740	54
582	20231220	102600	44528555	1740	1740	1740	1740	1
583	20231220	102500	44526815	1740	1740	1740	1740	77
584	20231220	102400	44392835	1731	1731	1731	1731	0
585	20231220	102300	44392835	1731	1731	1731	1731	454
586	20231220	102200	43606961	1731	1731	1731	1731	79
587	20231220	102100	43470212	1731	1731	1731	1731	389
588	20231220	102000	42796853	1728	1731	1731	1728	665
589	20231220	101900	41647238	1730	1731	1731	1730	208
590	20231220	101800	41287366	1731	1735	1735	1731	1278
591	20231220	101700	39074167	1735	1739	1739	1735	304
592	20231220	101600	38545994	1740	1741	1741	1740	818
593	20231220	101500	37122450	1743	1743	1743	1743	4
594	20231220	101400	37115478	1743	1743	1743	1743	0
595	20231220	101300	37115478	1743	1741	1743	1741	7
596	20231220	101200	37103281	1740	1740	1740	1740	0
597	20231220	101100	37103281	1740	1743	1743	1740	646
598	20231220	101000	35978853	1743	1743	1743	1743	29
599	20231220	100900	35928306	1743	1744	1744	1743	1045
600	20231220	100800	34106639	1743	1743	1743	1743	0
601	20231220	100700	34106639	1743	1743	1743	1743	42
602	20231220	100600	34033433	1744	1744	1744	1744	0
603	20231220	100500	34033433	1744	1744	1744	1744	0
604	20231220	100400	34033433	1744	1744	1744	1744	0
605	20231220	100300	34033433	1744	1744	1744	1744	10
606	20231220	100200	34015993	1744	1744	1744	1744	4
607	20231220	100100	34009017	1744	1744	1744	1744	17
608	20231220	100000	33979369	1740	1754	1754	1740	949
609	20231220	095900	32325289	1744	1744	1744	1744	0
610	20231220	095800	32325289	1744	1744	1744	1744	299
611	20231220	095700	31803833	1754	1754	1754	1754	2
612	20231220	095600	31800325	1744	1744	1744	1744	0
613	20231220	095500	31800325	1744	1754	1754	1744	4
614	20231220	095400	31793329	1754	1754	1754	1754	0
615	20231220	095300	31793329	1754	1754	1754	1754	0
616	20231220	095200	31793329	1754	1754	1754	1754	1
617	20231220	095100	31791575	1741	1741	1741	1741	0
618	20231220	095000	31791575	1741	1741	1741	1741	0
619	20231220	094900	31791575	1741	1741	1741	1741	198
620	20231220	094800	31446857	1754	1754	1754	1754	0
621	20231220	094700	31446857	1754	1754	1754	1754	0
622	20231220	094600	31446857	1754	1754	1754	1754	16
623	20231220	094500	31418793	1741	1742	1742	1741	246
624	20231220	094400	30990315	1741	1741	1741	1741	6
625	20231220	094300	30979869	1726	1767	1767	1711	6203
626	20231220	094200	20222127	1767	1767	1767	1767	7
627	20231220	094100	20209758	1768	1768	1768	1768	93
628	20231220	094000	20045334	1768	1768	1768	1768	152
629	20231220	093900	19776598	1768	1768	1768	1768	235
630	20231220	093800	19361118	1768	1766	1768	1766	9
631	20231220	093700	19345222	1766	1766	1766	1766	0
632	20231220	093600	19345222	1766	1766	1766	1766	0
633	20231220	093500	19345222	1766	1766	1766	1766	12
634	20231220	093400	19324030	1768	1768	1768	1768	170
635	20231220	093300	19023470	1766	1766	1766	1766	144
636	20231220	093200	18769166	1767	1767	1767	1767	0
637	20231220	093100	18769166	1767	1767	1767	1767	176
638	20231220	093000	18458174	1769	1769	1769	1769	0
639	20231220	092900	18458174	1769	1768	1769	1768	571
640	20231220	092800	17448605	1768	1767	1768	1767	423
641	20231220	092700	16701079	1767	1767	1767	1767	0
642	20231220	092600	16701079	1767	1768	1768	1767	4002
643	20231220	092500	9625568	1769	1769	1769	1769	6
644	20231220	092400	9614954	1769	1768	1769	1768	209
645	20231220	092300	9245433	1769	1769	1769	1769	0
646	20231220	092200	9245433	1769	1769	1769	1769	0
647	20231220	092100	9245433	1769	1769	1769	1769	1
648	20231220	092000	9243664	1769	1769	1769	1769	95
649	20231220	091900	9075609	1769	1769	1769	1769	27
650	20231220	091800	9027846	1765	1765	1765	1765	0
651	20231220	091700	9027846	1765	1765	1765	1765	0
652	20231220	091600	9027846	1765	1765	1765	1765	160
653	20231220	091500	8745446	1765	1765	1765	1765	1081
654	20231220	091400	6837481	1765	1765	1765	1765	345
655	20231220	091300	6228556	1765	1765	1765	1765	1
656	20231220	091200	6226791	1769	1769	1769	1769	0
657	20231220	091100	6226791	1769	1765	1769	1765	2
658	20231220	091000	6223257	1769	1765	1769	1765	11
659	20231220	090900	6203802	1762	1765	1765	1762	313
660	20231220	090800	5651775	1769	1766	1769	1766	20
661	20231220	090700	5616413	1766	1766	1766	1766	0
662	20231220	090600	5616413	1766	1766	1766	1766	0
663	20231220	090500	5616413	1766	1766	1766	1766	2
664	20231220	090400	5612881	1769	1769	1769	1769	61
665	20231220	090300	5504972	1762	1762	1762	1762	0
666	20231220	090200	5504972	1762	1762	1762	1762	102
667	20231220	090100	5325248	1754	1758	1758	1754	1222
668	20231220	090000	3181615	1752	1769	1769	1752	1799