KissMeData/205500/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203100	133088436	1688	1688	1688	1688	3318
3	20231221	203000	133088436	1688	1688	1688	1688	0
4	20231221	202900	133088436	1688	1688	1688	1688	0
5	20231221	202800	133088436	1688	1688	1688	1688	0
6	20231221	202700	133088436	1688	1688	1688	1688	0
7	20231221	202600	133088436	1688	1688	1688	1688	0
8	20231221	202500	133088436	1688	1688	1688	1688	0
9	20231221	202400	133088436	1688	1688	1688	1688	0
10	20231221	202300	133088436	1688	1688	1688	1688	0
11	20231221	202200	133088436	1688	1688	1688	1688	0
12	20231221	202100	133088436	1688	1688	1688	1688	0
13	20231221	202000	133088436	1688	1688	1688	1688	0
14	20231221	201900	133088436	1688	1688	1688	1688	0
15	20231221	201800	133088436	1688	1688	1688	1688	0
16	20231221	201700	133088436	1688	1688	1688	1688	0
17	20231221	201600	133088436	1688	1688	1688	1688	0
18	20231221	201500	133088436	1688	1688	1688	1688	0
19	20231221	201400	133088436	1688	1688	1688	1688	0
20	20231221	201300	133088436	1688	1688	1688	1688	0
21	20231221	201200	133088436	1688	1688	1688	1688	0
22	20231221	201100	133088436	1688	1688	1688	1688	0
23	20231221	201000	133088436	1688	1688	1688	1688	0
24	20231221	200900	133088436	1688	1688	1688	1688	0
25	20231221	200800	133088436	1688	1688	1688	1688	0
26	20231221	200700	133088436	1688	1688	1688	1688	0
27	20231221	200600	133088436	1688	1688	1688	1688	0
28	20231221	200500	133088436	1688	1688	1688	1688	0
29	20231221	200400	133088436	1688	1688	1688	1688	0
30	20231221	200300	133088436	1688	1688	1688	1688	0
31	20231221	200200	133088436	1688	1688	1688	1688	0
32	20231221	200100	133088436	1688	1688	1688	1688	3318
33	20231221	200000	133088436	1688	1688	1688	1688	0
34	20231221	195900	133088436	1688	1688	1688	1688	0
35	20231221	195800	133088436	1688	1688	1688	1688	0
36	20231221	195700	133088436	1688	1688	1688	1688	0
37	20231221	195600	133088436	1688	1688	1688	1688	0
38	20231221	195500	133088436	1688	1688	1688	1688	0
39	20231221	195400	133088436	1688	1688	1688	1688	0
40	20231221	195300	133088436	1688	1688	1688	1688	0
41	20231221	195200	133088436	1688	1688	1688	1688	0
42	20231221	195100	133088436	1688	1688	1688	1688	0
43	20231221	195000	133088436	1688	1688	1688	1688	0
44	20231221	194900	133088436	1688	1688	1688	1688	0
45	20231221	194800	133088436	1688	1688	1688	1688	0
46	20231221	194700	133088436	1688	1688	1688	1688	0
47	20231221	194600	133088436	1688	1688	1688	1688	0
48	20231221	194500	133088436	1688	1688	1688	1688	0
49	20231221	194400	133088436	1688	1688	1688	1688	0
50	20231221	194300	133088436	1688	1688	1688	1688	0
51	20231221	194200	133088436	1688	1688	1688	1688	0
52	20231221	194100	133088436	1688	1688	1688	1688	0
53	20231221	194000	133088436	1688	1688	1688	1688	0
54	20231221	193900	133088436	1688	1688	1688	1688	0
55	20231221	193800	133088436	1688	1688	1688	1688	0
56	20231221	193700	133088436	1688	1688	1688	1688	0
57	20231221	193600	133088436	1688	1688	1688	1688	0
58	20231221	193500	133088436	1688	1688	1688	1688	0
59	20231221	193400	133088436	1688	1688	1688	1688	0
60	20231221	193300	133088436	1688	1688	1688	1688	0
61	20231221	193200	133088436	1688	1688	1688	1688	0
62	20231221	193100	133088436	1688	1688	1688	1688	3318
63	20231221	193000	133088436	1688	1688	1688	1688	0
64	20231221	192900	133088436	1688	1688	1688	1688	0
65	20231221	192800	133088436	1688	1688	1688	1688	0
66	20231221	192700	133088436	1688	1688	1688	1688	0
67	20231221	192600	133088436	1688	1688	1688	1688	0
68	20231221	192500	133088436	1688	1688	1688	1688	0
69	20231221	192400	133088436	1688	1688	1688	1688	0
70	20231221	192300	133088436	1688	1688	1688	1688	0
71	20231221	192200	133088436	1688	1688	1688	1688	0
72	20231221	192100	133088436	1688	1688	1688	1688	0
73	20231221	192000	133088436	1688	1688	1688	1688	0
74	20231221	191900	133088436	1688	1688	1688	1688	0
75	20231221	191800	133088436	1688	1688	1688	1688	0
76	20231221	191700	133088436	1688	1688	1688	1688	0
77	20231221	191600	133088436	1688	1688	1688	1688	0
78	20231221	191500	133088436	1688	1688	1688	1688	0
79	20231221	191400	133088436	1688	1688	1688	1688	0
80	20231221	191300	133088436	1688	1688	1688	1688	0
81	20231221	191200	133088436	1688	1688	1688	1688	0
82	20231221	191100	133088436	1688	1688	1688	1688	0
83	20231221	191000	133088436	1688	1688	1688	1688	0
84	20231221	190900	133088436	1688	1688	1688	1688	0
85	20231221	190800	133088436	1688	1688	1688	1688	0
86	20231221	190700	133088436	1688	1688	1688	1688	0
87	20231221	190600	133088436	1688	1688	1688	1688	0
88	20231221	190500	133088436	1688	1688	1688	1688	0
89	20231221	190400	133088436	1688	1688	1688	1688	0
90	20231221	190300	133088436	1688	1688	1688	1688	0
91	20231221	190200	133088436	1688	1688	1688	1688	0
92	20231221	190100	133088436	1688	1688	1688	1688	3318
93	20231221	190000	133088436	1688	1688	1688	1688	0
94	20231221	185900	133088436	1688	1688	1688	1688	0
95	20231221	185800	133088436	1688	1688	1688	1688	0
96	20231221	185700	133088436	1688	1688	1688	1688	0
97	20231221	185600	133088436	1688	1688	1688	1688	0
98	20231221	185500	133088436	1688	1688	1688	1688	0
99	20231221	185400	133088436	1688	1688	1688	1688	0
100	20231221	185300	133088436	1688	1688	1688	1688	0
101	20231221	185200	133088436	1688	1688	1688	1688	0
102	20231221	185100	133088436	1688	1688	1688	1688	0
103	20231221	185000	133088436	1688	1688	1688	1688	0
104	20231221	184900	133088436	1688	1688	1688	1688	0
105	20231221	184800	133088436	1688	1688	1688	1688	0
106	20231221	184700	133088436	1688	1688	1688	1688	0
107	20231221	184600	133088436	1688	1688	1688	1688	0
108	20231221	184500	133088436	1688	1688	1688	1688	0
109	20231221	184400	133088436	1688	1688	1688	1688	0
110	20231221	184300	133088436	1688	1688	1688	1688	0
111	20231221	184200	133088436	1688	1688	1688	1688	0
112	20231221	184100	133088436	1688	1688	1688	1688	0
113	20231221	184000	133088436	1688	1688	1688	1688	0
114	20231221	183900	133088436	1688	1688	1688	1688	0
115	20231221	183800	133088436	1688	1688	1688	1688	0
116	20231221	183700	133088436	1688	1688	1688	1688	0
117	20231221	183600	133088436	1688	1688	1688	1688	0
118	20231221	183500	133088436	1688	1688	1688	1688	0
119	20231221	183400	133088436	1688	1688	1688	1688	0
120	20231221	183300	133088436	1688	1688	1688	1688	0
121	20231221	183200	133088436	1688	1688	1688	1688	0
122	20231221	183100	133088436	1688	1688	1688	1688	3318
123	20231221	183000	133088436	1688	1688	1688	1688	0
124	20231221	182900	133088436	1688	1688	1688	1688	0
125	20231221	182800	133088436	1688	1688	1688	1688	0
126	20231221	182700	133088436	1688	1688	1688	1688	0
127	20231221	182600	133088436	1688	1688	1688	1688	0
128	20231221	182500	133088436	1688	1688	1688	1688	0
129	20231221	182400	133088436	1688	1688	1688	1688	0
130	20231221	182300	133088436	1688	1688	1688	1688	0
131	20231221	182200	133088436	1688	1688	1688	1688	0
132	20231221	182100	133088436	1688	1688	1688	1688	0
133	20231221	182000	133088436	1688	1688	1688	1688	0
134	20231221	181900	133088436	1688	1688	1688	1688	0
135	20231221	181800	133088436	1688	1688	1688	1688	0
136	20231221	181700	133088436	1688	1688	1688	1688	0
137	20231221	181600	133088436	1688	1688	1688	1688	0
138	20231221	181500	133088436	1688	1688	1688	1688	0
139	20231221	181400	133088436	1688	1688	1688	1688	0
140	20231221	181300	133088436	1688	1688	1688	1688	0
141	20231221	181200	133088436	1688	1688	1688	1688	0
142	20231221	181100	133088436	1688	1688	1688	1688	0
143	20231221	181000	133088436	1688	1688	1688	1688	0
144	20231221	180900	133088436	1688	1688	1688	1688	0
145	20231221	180800	133088436	1688	1688	1688	1688	0
146	20231221	180700	133088436	1688	1688	1688	1688	0
147	20231221	180600	133088436	1688	1688	1688	1688	0
148	20231221	180500	133088436	1688	1688	1688	1688	0
149	20231221	180400	133088436	1688	1688	1688	1688	0
150	20231221	180300	133088436	1688	1688	1688	1688	0
151	20231221	180200	133088436	1688	1688	1688	1688	0
152	20231221	180100	133088436	1688	1688	1688	1688	3318
153	20231221	180000	133088436	1688	1688	1688	1688	0
154	20231221	175900	133088436	1688	1688	1688	1688	0
155	20231221	175800	133088436	1688	1688	1688	1688	0
156	20231221	175700	133088436	1688	1688	1688	1688	0
157	20231221	175600	133088436	1688	1688	1688	1688	0
158	20231221	175500	133088436	1688	1688	1688	1688	0
159	20231221	175400	133088436	1688	1688	1688	1688	0
160	20231221	175300	133088436	1688	1688	1688	1688	0
161	20231221	175200	133088436	1688	1688	1688	1688	0
162	20231221	175100	133088436	1688	1688	1688	1688	0
163	20231221	175000	133088436	1688	1688	1688	1688	0
164	20231221	174900	133088436	1688	1688	1688	1688	0
165	20231221	174800	133088436	1688	1688	1688	1688	0
166	20231221	174700	133088436	1688	1688	1688	1688	0
167	20231221	174600	133088436	1688	1688	1688	1688	0
168	20231221	174500	133088436	1688	1688	1688	1688	0
169	20231221	174400	133088436	1688	1688	1688	1688	0
170	20231221	174300	133088436	1688	1688	1688	1688	0
171	20231221	174200	133088436	1688	1688	1688	1688	0
172	20231221	174100	133088436	1688	1688	1688	1688	0
173	20231221	174000	133088436	1688	1688	1688	1688	0
174	20231221	173900	133088436	1688	1688	1688	1688	0
175	20231221	173800	133088436	1688	1688	1688	1688	0
176	20231221	173700	133088436	1688	1688	1688	1688	0
177	20231221	173600	133088436	1688	1688	1688	1688	0
178	20231221	173500	133088436	1688	1688	1688	1688	0
179	20231221	173400	133088436	1688	1688	1688	1688	0
180	20231221	173300	133088436	1688	1688	1688	1688	0
181	20231221	173200	133088436	1688	1688	1688	1688	0
182	20231221	173100	133088436	1688	1688	1688	1688	3318
183	20231221	173000	133088436	1688	1688	1688	1688	0
184	20231221	172900	133088436	1688	1688	1688	1688	0
185	20231221	172800	133088436	1688	1688	1688	1688	0
186	20231221	172700	133088436	1688	1688	1688	1688	0
187	20231221	172600	133088436	1688	1688	1688	1688	0
188	20231221	172500	133088436	1688	1688	1688	1688	0
189	20231221	172400	133088436	1688	1688	1688	1688	0
190	20231221	172300	133088436	1688	1688	1688	1688	0
191	20231221	172200	133088436	1688	1688	1688	1688	0
192	20231221	172100	133088436	1688	1688	1688	1688	0
193	20231221	172000	133088436	1688	1688	1688	1688	0
194	20231221	171900	133088436	1688	1688	1688	1688	0
195	20231221	171800	133088436	1688	1688	1688	1688	0
196	20231221	171700	133088436	1688	1688	1688	1688	0
197	20231221	171600	133088436	1688	1688	1688	1688	0
198	20231221	171500	133088436	1688	1688	1688	1688	0
199	20231221	171400	133088436	1688	1688	1688	1688	0
200	20231221	171300	133088436	1688	1688	1688	1688	0
201	20231221	171200	133088436	1688	1688	1688	1688	0
202	20231221	171100	133088436	1688	1688	1688	1688	0
203	20231221	171000	133088436	1688	1688	1688	1688	0
204	20231221	170900	133088436	1688	1688	1688	1688	0
205	20231221	170800	133088436	1688	1688	1688	1688	0
206	20231221	170700	133088436	1688	1688	1688	1688	0
207	20231221	170600	133088436	1688	1688	1688	1688	0
208	20231221	170500	133088436	1688	1688	1688	1688	0
209	20231221	170400	133088436	1688	1688	1688	1688	0
210	20231221	170300	133088436	1688	1688	1688	1688	0
211	20231221	170200	133088436	1688	1688	1688	1688	0
212	20231221	170100	133088436	1688	1688	1688	1688	3318
213	20231221	170000	133088436	1688	1688	1688	1688	0
214	20231221	165900	133088436	1688	1688	1688	1688	0
215	20231221	165800	133088436	1688	1688	1688	1688	0
216	20231221	165700	133088436	1688	1688	1688	1688	0
217	20231221	165600	133088436	1688	1688	1688	1688	0
218	20231221	165500	133088436	1688	1688	1688	1688	0
219	20231221	165400	133088436	1688	1688	1688	1688	0
220	20231221	165300	133088436	1688	1688	1688	1688	0
221	20231221	165200	133088436	1688	1688	1688	1688	0
222	20231221	165100	133088436	1688	1688	1688	1688	0
223	20231221	165000	133088436	1688	1688	1688	1688	0
224	20231221	164900	133088436	1688	1688	1688	1688	0
225	20231221	164800	133088436	1688	1688	1688	1688	0
226	20231221	164700	133088436	1688	1688	1688	1688	0
227	20231221	164600	133088436	1688	1688	1688	1688	0
228	20231221	164500	133088436	1688	1688	1688	1688	0
229	20231221	164400	133088436	1688	1688	1688	1688	0
230	20231221	164300	133088436	1688	1688	1688	1688	0
231	20231221	164200	133088436	1688	1688	1688	1688	0
232	20231221	164100	133088436	1688	1688	1688	1688	0
233	20231221	164000	133088436	1688	1688	1688	1688	0
234	20231221	163900	133088436	1688	1688	1688	1688	0
235	20231221	163800	133088436	1688	1688	1688	1688	0
236	20231221	163700	133088436	1688	1688	1688	1688	0
237	20231221	163600	133088436	1688	1688	1688	1688	0
238	20231221	163500	133088436	1688	1688	1688	1688	0
239	20231221	163400	133088436	1688	1688	1688	1688	0
240	20231221	163300	133088436	1688	1688	1688	1688	0
241	20231221	163200	133088436	1688	1688	1688	1688	0
242	20231221	163100	133088436	1688	1688	1688	1688	3318
243	20231221	163000	133088436	1688	1688	1688	1688	0
244	20231221	162900	133088436	1688	1688	1688	1688	0
245	20231221	162800	133088436	1688	1688	1688	1688	0
246	20231221	162700	133088436	1688	1688	1688	1688	0
247	20231221	162600	133088436	1688	1688	1688	1688	0
248	20231221	162500	133088436	1688	1688	1688	1688	0
249	20231221	162400	133088436	1688	1688	1688	1688	0
250	20231221	162300	133088436	1688	1688	1688	1688	0
251	20231221	162200	133088436	1688	1688	1688	1688	0
252	20231221	162100	133088436	1688	1688	1688	1688	0
253	20231221	162000	133088436	1688	1688	1688	1688	0
254	20231221	161900	133088436	1688	1688	1688	1688	0
255	20231221	161800	133088436	1688	1688	1688	1688	0
256	20231221	161700	133088436	1688	1688	1688	1688	0
257	20231221	161600	133088436	1688	1688	1688	1688	0
258	20231221	161500	133088436	1688	1688	1688	1688	0
259	20231221	161400	133088436	1688	1688	1688	1688	0
260	20231221	161300	133088436	1688	1688	1688	1688	0
261	20231221	161200	133088436	1688	1688	1688	1688	0
262	20231221	161100	133088436	1688	1688	1688	1688	0
263	20231221	161000	133088436	1688	1688	1688	1688	0
264	20231221	160900	133088436	1688	1688	1688	1688	0
265	20231221	160800	133088436	1688	1688	1688	1688	0
266	20231221	160700	133088436	1688	1688	1688	1688	0
267	20231221	160600	133088436	1688	1688	1688	1688	0
268	20231221	160500	133088436	1688	1688	1688	1688	0
269	20231221	160400	133088436	1688	1688	1688	1688	0
270	20231221	160300	133088436	1688	1688	1688	1688	0
271	20231221	160200	133088436	1688	1688	1688	1688	0
272	20231221	160100	133088436	1688	1688	1688	1688	3318
273	20231221	160000	133088436	1688	1688	1688	1688	0
274	20231221	155900	133088436	1688	1688	1688	1688	0
275	20231221	155800	133088436	1688	1688	1688	1688	0
276	20231221	155700	133088436	1688	1688	1688	1688	0
277	20231221	155600	133088436	1688	1688	1688	1688	0
278	20231221	155500	133088436	1688	1688	1688	1688	0
279	20231221	155400	133088436	1688	1688	1688	1688	0
280	20231221	155300	133088436	1688	1688	1688	1688	0
281	20231221	155200	133088436	1688	1688	1688	1688	0
282	20231221	155100	133088436	1688	1688	1688	1688	0
283	20231221	155000	133088436	1688	1688	1688	1688	0
284	20231221	154900	133088436	1688	1688	1688	1688	0
285	20231221	154800	133088436	1688	1688	1688	1688	0
286	20231221	154700	133088436	1688	1688	1688	1688	0
287	20231221	154600	133088436	1688	1688	1688	1688	0
288	20231221	154500	133088436	1688	1688	1688	1688	0
289	20231221	154400	133088436	1688	1688	1688	1688	0
290	20231221	154300	133088436	1688	1688	1688	1688	0
291	20231221	154200	133088436	1688	1688	1688	1688	0
292	20231221	154100	133088436	1688	1688	1688	1688	0
293	20231221	154000	133088436	1688	1688	1688	1688	0
294	20231221	153900	133088436	1688	1688	1688	1688	0
295	20231221	153800	133088436	1688	1688	1688	1688	0
296	20231221	153700	133088436	1688	1688	1688	1688	0
297	20231221	153600	133088436	1688	1688	1688	1688	0
298	20231221	153500	133088436	1688	1688	1688	1688	0
299	20231221	153400	133088436	1688	1688	1688	1688	0
300	20231221	153300	133088436	1688	1688	1688	1688	0
301	20231221	153200	133088436	1688	1688	1688	1688	0
302	20231221	153100	133088436	1688	1688	1688	1688	3318
303	20231221	153000	133088436	1688	1688	1688	1688	3318
304	20231221	152900	127487652	1689	1689	1689	1689	0
305	20231221	152800	127487652	1689	1689	1689	1689	0
306	20231221	152700	127487652	1689	1689	1689	1689	0
307	20231221	152600	127487652	1689	1689	1689	1689	0
308	20231221	152500	127487652	1689	1689	1689	1689	0
309	20231221	152400	127487652	1689	1689	1689	1689	0
310	20231221	152300	127487652	1689	1689	1689	1689	0
311	20231221	152200	127487652	1689	1689	1689	1689	0
312	20231221	152100	127487652	1689	1689	1689	1689	0
313	20231221	152000	127487652	1689	1689	1689	1689	0
314	20231221	151900	127487652	1689	1689	1689	1689	0
315	20231221	151800	127487652	1689	1689	1689	1689	15
316	20231221	151700	127462317	1689	1689	1689	1689	10
317	20231221	151600	127445427	1691	1691	1691	1691	0
318	20231221	151500	127445427	1691	1691	1691	1691	0
319	20231221	151400	127445427	1691	1691	1691	1691	0
320	20231221	151300	127445427	1691	1691	1691	1691	0
321	20231221	151200	127445427	1691	1691	1691	1691	0
322	20231221	151100	127445427	1691	1691	1691	1691	0
323	20231221	151000	127445427	1691	1678	1691	1672	80
324	20231221	150900	127311472	1683	1690	1690	1683	17
325	20231221	150800	127282847	1690	1690	1690	1690	0
326	20231221	150700	127282847	1690	1682	1690	1682	1498
327	20231221	150600	124755103	1682	1682	1682	1682	0
328	20231221	150500	124755103	1682	1682	1682	1682	0
329	20231221	150400	124755103	1682	1682	1682	1682	0
330	20231221	150300	124755103	1682	1682	1682	1682	0
331	20231221	150200	124755103	1682	1682	1682	1682	0
332	20231221	150100	124755103	1682	1682	1682	1682	0
333	20231221	150000	124755103	1682	1682	1682	1682	0
334	20231221	145900	124755103	1682	1674	1682	1674	1800
335	20231221	145800	121736874	1675	1675	1675	1675	0
336	20231221	145700	121736874	1675	1675	1675	1675	0
337	20231221	145600	121736874	1675	1675	1675	1675	0
338	20231221	145500	121736874	1675	1675	1675	1675	0
339	20231221	145400	121736874	1675	1675	1675	1675	0
340	20231221	145300	121736874	1675	1675	1675	1675	0
341	20231221	145200	121736874	1675	1675	1675	1675	0
342	20231221	145100	121736874	1675	1673	1675	1673	800
343	20231221	145000	120398453	1673	1673	1673	1673	1
344	20231221	144900	120396780	1673	1673	1673	1673	100
345	20231221	144800	120229480	1673	1673	1673	1673	0
346	20231221	144700	120229480	1673	1673	1673	1673	0
347	20231221	144600	120229480	1673	1668	1673	1668	1039
348	20231221	144500	118495878	1670	1670	1670	1670	0
349	20231221	144400	118495878	1670	1670	1670	1670	0
350	20231221	144300	118495878	1670	1670	1670	1670	0
351	20231221	144200	118495878	1670	1670	1670	1670	0
352	20231221	144100	118495878	1670	1670	1670	1670	0
353	20231221	144000	118495878	1670	1670	1670	1670	100
354	20231221	143900	118328878	1675	1675	1675	1675	0
355	20231221	143800	118328878	1675	1675	1675	1675	0
356	20231221	143700	118328878	1675	1675	1675	1675	0
357	20231221	143600	118328878	1675	1675	1675	1675	0
358	20231221	143500	118328878	1675	1663	1675	1652	1279
359	20231221	143400	116211844	1676	1676	1676	1676	0
360	20231221	143300	116211844	1676	1676	1676	1676	0
361	20231221	143200	116211844	1676	1676	1676	1676	0
362	20231221	143100	116211844	1676	1676	1676	1676	0
363	20231221	143000	116211844	1676	1676	1676	1676	0
364	20231221	142900	116211844	1676	1676	1676	1676	0
365	20231221	142800	116211844	1676	1676	1676	1676	0
366	20231221	142700	116211844	1676	1676	1676	1676	0
367	20231221	142600	116211844	1676	1676	1676	1676	0
368	20231221	142500	116211844	1676	1676	1676	1676	0
369	20231221	142400	116211844	1676	1675	1676	1675	2
370	20231221	142300	116208493	1670	1670	1670	1670	100
371	20231221	142200	116041493	1670	1670	1670	1670	836
372	20231221	142100	114645373	1676	1676	1676	1676	0
373	20231221	142000	114645373	1676	1676	1676	1676	0
374	20231221	141900	114645373	1676	1676	1676	1676	0
375	20231221	141800	114645373	1676	1676	1676	1676	0
376	20231221	141700	114645373	1676	1676	1676	1676	0
377	20231221	141600	114645373	1676	1676	1676	1676	1
378	20231221	141500	114643697	1677	1677	1677	1677	0
379	20231221	141400	114643697	1677	1677	1677	1677	0
380	20231221	141300	114643697	1677	1676	1677	1676	10
381	20231221	141200	114626936	1670	1670	1670	1670	0
382	20231221	141100	114626936	1670	1670	1670	1670	0
383	20231221	141000	114626936	1670	1670	1670	1670	0
384	20231221	140900	114626936	1670	1670	1670	1670	0
385	20231221	140800	114626936	1670	1670	1670	1670	0
386	20231221	140700	114626936	1670	1670	1670	1670	0
387	20231221	140600	114626936	1670	1670	1670	1670	0
388	20231221	140500	114626936	1670	1670	1670	1670	0
389	20231221	140400	114626936	1670	1670	1670	1670	0
390	20231221	140300	114626936	1670	1670	1670	1670	0
391	20231221	140200	114626936	1670	1662	1670	1662	81
392	20231221	140100	114491674	1676	1665	1676	1662	119
393	20231221	140000	114293829	1665	1674	1674	1665	273
394	20231221	135900	113838590	1677	1677	1677	1677	0
395	20231221	135800	113838590	1677	1677	1677	1677	0
396	20231221	135700	113838590	1677	1677	1677	1677	0
397	20231221	135600	113838590	1677	1677	1677	1677	0
398	20231221	135500	113838590	1677	1677	1677	1677	0
399	20231221	135400	113838590	1677	1677	1677	1677	0
400	20231221	135300	113838590	1677	1677	1677	1677	0
401	20231221	135200	113838590	1677	1677	1677	1677	77
402	20231221	135100	113709461	1677	1677	1677	1677	0
403	20231221	135000	113709461	1677	1677	1677	1677	0
404	20231221	134900	113709461	1677	1677	1677	1677	0
405	20231221	134800	113709461	1677	1677	1677	1677	0
406	20231221	134700	113709461	1677	1677	1677	1677	0
407	20231221	134600	113709461	1677	1677	1677	1677	0
408	20231221	134500	113709461	1677	1677	1677	1677	0
409	20231221	134400	113709461	1677	1677	1677	1677	0
410	20231221	134300	113709461	1677	1677	1677	1677	1
411	20231221	134200	113707784	1673	1673	1673	1673	0
412	20231221	134100	113707784	1673	1673	1673	1673	0
413	20231221	134000	113707784	1673	1673	1673	1673	0
414	20231221	133900	113707784	1673	1673	1673	1673	0
415	20231221	133800	113707784	1673	1673	1673	1673	0
416	20231221	133700	113707784	1673	1673	1673	1673	0
417	20231221	133600	113707784	1673	1673	1673	1673	0
418	20231221	133500	113707784	1673	1673	1673	1673	25
419	20231221	133400	113665959	1677	1677	1677	1677	1
420	20231221	133300	113664282	1677	1677	1677	1677	37
421	20231221	133200	113602233	1677	1677	1677	1677	1
422	20231221	133100	113600556	1677	1677	1677	1677	0
423	20231221	133000	113600556	1677	1677	1677	1677	0
424	20231221	132900	113600556	1677	1677	1677	1677	0
425	20231221	132800	113600556	1677	1677	1677	1677	0
426	20231221	132700	113600556	1677	1677	1677	1677	0
427	20231221	132600	113600556	1677	1677	1677	1677	0
428	20231221	132500	113600556	1677	1677	1677	1677	0
429	20231221	132400	113600556	1677	1677	1677	1677	0
430	20231221	132300	113600556	1677	1677	1677	1677	60
431	20231221	132200	113499936	1677	1677	1677	1677	5
432	20231221	132100	113491551	1677	1677	1677	1677	0
433	20231221	132000	113491551	1677	1677	1677	1677	0
434	20231221	131900	113491551	1677	1677	1677	1677	0
435	20231221	131800	113491551	1677	1677	1677	1677	0
436	20231221	131700	113491551	1677	1677	1677	1677	0
437	20231221	131600	113491551	1677	1677	1677	1677	0
438	20231221	131500	113491551	1677	1677	1677	1677	0
439	20231221	131400	113491551	1677	1676	1677	1676	18
440	20231221	131300	113461382	1677	1677	1677	1677	0
441	20231221	131200	113461382	1677	1677	1677	1677	71
442	20231221	131100	113342315	1678	1677	1678	1677	4
443	20231221	131000	113335605	1653	1678	1678	1653	2000
444	20231221	130900	110005313	1684	1684	1684	1684	0
445	20231221	130800	110005313	1684	1684	1684	1684	0
446	20231221	130700	110005313	1684	1684	1684	1684	0
447	20231221	130600	110005313	1684	1684	1684	1684	0
448	20231221	130500	110005313	1684	1684	1684	1684	12
449	20231221	130400	109985105	1687	1687	1687	1687	0
450	20231221	130300	109985105	1687	1687	1687	1687	10
451	20231221	130200	109968235	1689	1689	1689	1689	0
452	20231221	130100	109968235	1689	1689	1689	1689	0
453	20231221	130000	109968235	1689	1689	1689	1689	0
454	20231221	125900	109968235	1689	1689	1689	1689	0
455	20231221	125800	109968235	1689	1689	1689	1689	0
456	20231221	125700	109968235	1689	1689	1689	1689	0
457	20231221	125600	109968235	1689	1689	1689	1689	0
458	20231221	125500	109968235	1689	1689	1689	1689	0
459	20231221	125400	109968235	1689	1689	1689	1689	0
460	20231221	125300	109968235	1689	1689	1689	1689	0
461	20231221	125200	109968235	1689	1689	1689	1689	0
462	20231221	125100	109968235	1689	1689	1689	1689	0
463	20231221	125000	109968235	1689	1689	1689	1689	0
464	20231221	124900	109968235	1689	1689	1689	1689	0
465	20231221	124800	109968235	1689	1689	1689	1689	0
466	20231221	124700	109968235	1689	1689	1689	1689	0
467	20231221	124600	109968235	1689	1689	1689	1689	0
468	20231221	124500	109968235	1689	1689	1689	1689	0
469	20231221	124400	109968235	1689	1689	1689	1689	0
470	20231221	124300	109968235	1689	1689	1689	1689	2
471	20231221	124200	109964857	1670	1670	1670	1670	0
472	20231221	124100	109964857	1670	1670	1670	1670	0
473	20231221	124000	109964857	1670	1670	1670	1670	0
474	20231221	123900	109964857	1670	1670	1670	1670	0
475	20231221	123800	109964857	1670	1670	1670	1670	0
476	20231221	123700	109964857	1670	1670	1670	1670	0
477	20231221	123600	109964857	1670	1670	1670	1670	0
478	20231221	123500	109964857	1670	1670	1670	1670	0
479	20231221	123400	109964857	1670	1670	1670	1670	0
480	20231221	123300	109964857	1670	1670	1670	1670	0
481	20231221	123200	109964857	1670	1674	1674	1670	326
482	20231221	123100	109420149	1675	1675	1675	1675	512
483	20231221	123000	108562549	1676	1676	1676	1676	29
484	20231221	122900	108513945	1693	1693	1693	1693	0
485	20231221	122800	108513945	1693	1693	1693	1693	0
486	20231221	122700	108513945	1693	1693	1693	1693	0
487	20231221	122600	108513945	1693	1693	1693	1693	0
488	20231221	122500	108513945	1693	1693	1693	1693	0
489	20231221	122400	108513945	1693	1693	1693	1693	0
490	20231221	122300	108513945	1693	1693	1693	1693	0
491	20231221	122200	108513945	1693	1693	1693	1693	0
492	20231221	122100	108513945	1693	1693	1693	1693	20
493	20231221	122000	108480085	1693	1693	1693	1693	0
494	20231221	121900	108480085	1693	1693	1693	1693	0
495	20231221	121800	108480085	1693	1693	1693	1693	0
496	20231221	121700	108480085	1693	1693	1693	1693	0
497	20231221	121600	108480085	1693	1693	1693	1693	0
498	20231221	121500	108480085	1693	1693	1693	1693	0
499	20231221	121400	108480085	1693	1693	1693	1693	0
500	20231221	121300	108480085	1693	1693	1693	1693	0
501	20231221	121200	108480085	1693	1693	1693	1693	0
502	20231221	121100	108480085	1693	1693	1693	1693	0
503	20231221	121000	108480085	1693	1693	1693	1693	10
504	20231221	120900	108463155	1693	1693	1693	1693	1
505	20231221	120800	108461462	1691	1691	1691	1691	0
506	20231221	120700	108461462	1691	1691	1691	1691	0
507	20231221	120600	108461462	1691	1691	1691	1691	2
508	20231221	120500	108458080	1691	1690	1691	1690	300
509	20231221	120400	107950781	1683	1683	1683	1683	0
510	20231221	120300	107950781	1683	1683	1683	1683	0
511	20231221	120200	107950781	1683	1683	1683	1683	0
512	20231221	120100	107950781	1683	1683	1683	1683	0
513	20231221	120000	107950781	1683	1683	1683	1683	0
514	20231221	115900	107950781	1683	1683	1683	1683	0
515	20231221	115800	107950781	1683	1683	1683	1683	0
516	20231221	115700	107950781	1683	1683	1683	1683	2
517	20231221	115600	107947415	1671	1671	1671	1671	0
518	20231221	115500	107947415	1671	1683	1683	1671	651
519	20231221	115400	106857052	1693	1693	1693	1693	0
520	20231221	115300	106857052	1693	1693	1693	1693	0
521	20231221	115200	106857052	1693	1693	1693	1693	0
522	20231221	115100	106857052	1693	1693	1693	1693	0
523	20231221	115000	106857052	1693	1693	1693	1693	0
524	20231221	114900	106857052	1693	1693	1693	1693	0
525	20231221	114800	106857052	1693	1693	1693	1693	100
526	20231221	114700	106687752	1673	1678	1678	1673	358
527	20231221	114600	106088424	1693	1693	1693	1693	0
528	20231221	114500	106088424	1693	1693	1693	1693	0
529	20231221	114400	106088424	1693	1693	1693	1693	0
530	20231221	114300	106088424	1693	1693	1693	1693	0
531	20231221	114200	106088424	1693	1686	1693	1686	74
532	20231221	114100	105963446	1679	1681	1681	1679	925
533	20231221	114000	104410128	1682	1685	1685	1682	970
534	20231221	113900	102778454	1686	1687	1687	1686	30
535	20231221	113800	102727861	1693	1693	1693	1693	0
536	20231221	113700	102727861	1693	1693	1693	1693	0
537	20231221	113600	102727861	1693	1693	1693	1693	0
538	20231221	113500	102727861	1693	1693	1693	1693	0
539	20231221	113400	102727861	1693	1693	1693	1693	0
540	20231221	113300	102727861	1693	1693	1693	1693	0
541	20231221	113200	102727861	1693	1693	1693	1693	0
542	20231221	113100	102727861	1693	1693	1693	1693	0
543	20231221	113000	102727861	1693	1693	1693	1693	0
544	20231221	112900	102727861	1693	1693	1693	1693	0
545	20231221	112800	102727861	1693	1693	1693	1693	0
546	20231221	112700	102727861	1693	1693	1693	1693	0
547	20231221	112600	102727861	1693	1693	1693	1693	0
548	20231221	112500	102727861	1693	1693	1693	1693	0
549	20231221	112400	102727861	1693	1693	1693	1693	0
550	20231221	112300	102727861	1693	1693	1693	1693	0
551	20231221	112200	102727861	1693	1693	1693	1693	0
552	20231221	112100	102727861	1693	1693	1693	1693	2
553	20231221	112000	102724475	1684	1684	1684	1684	0
554	20231221	111900	102724475	1684	1684	1684	1684	0
555	20231221	111800	102724475	1684	1684	1684	1684	0
556	20231221	111700	102724475	1684	1685	1685	1684	12
557	20231221	111600	102704262	1700	1700	1700	1700	0
558	20231221	111500	102704262	1700	1700	1700	1700	0
559	20231221	111400	102704262	1700	1700	1700	1700	0
560	20231221	111300	102704262	1700	1700	1700	1700	0
561	20231221	111200	102704262	1700	1700	1700	1700	0
562	20231221	111100	102704262	1700	1700	1700	1700	0
563	20231221	111000	102704262	1700	1700	1700	1700	0
564	20231221	110900	102704262	1700	1700	1700	1700	0
565	20231221	110800	102704262	1700	1700	1700	1700	0
566	20231221	110700	102704262	1700	1700	1700	1700	0
567	20231221	110600	102704262	1700	1700	1700	1700	0
568	20231221	110500	102704262	1700	1700	1700	1700	0
569	20231221	110400	102704262	1700	1699	1700	1699	2
570	20231221	110300	102700863	1682	1683	1683	1682	102
571	20231221	110200	102529249	1683	1690	1690	1683	334
572	20231221	110100	101965939	1690	1690	1690	1690	0
573	20231221	110000	101965939	1690	1690	1690	1690	0
574	20231221	105900	101965939	1690	1691	1691	1690	8
575	20231221	105800	101952412	1690	1690	1690	1690	0
576	20231221	105700	101952412	1690	1690	1690	1690	0
577	20231221	105600	101952412	1690	1690	1690	1690	0
578	20231221	105500	101952412	1690	1690	1690	1690	0
579	20231221	105400	101952412	1690	1690	1690	1690	0
580	20231221	105300	101952412	1690	1690	1690	1690	0
581	20231221	105200	101952412	1690	1690	1690	1690	0
582	20231221	105100	101952412	1690	1700	1700	1690	3
583	20231221	105000	101947322	1689	1689	1689	1689	0
584	20231221	104900	101947322	1689	1689	1689	1689	0
585	20231221	104800	101947322	1689	1689	1689	1689	0
586	20231221	104700	101947322	1689	1689	1689	1689	0
587	20231221	104600	101947322	1689	1689	1700	1689	357
588	20231221	104500	101340529	1699	1699	1699	1699	2
589	20231221	104400	101337131	1690	1690	1690	1690	0
590	20231221	104300	101337131	1690	1693	1693	1690	420
591	20231221	104200	100627081	1694	1694	1694	1694	4
592	20231221	104100	100620305	1694	1694	1694	1694	0
593	20231221	104000	100620305	1694	1694	1694	1694	0
594	20231221	103900	100620305	1694	1694	1694	1694	0
595	20231221	103800	100620305	1694	1694	1694	1694	0
596	20231221	103700	100620305	1694	1694	1694	1694	0
597	20231221	103600	100620305	1694	1694	1694	1694	4
598	20231221	103500	100613529	1694	1705	1705	1694	2
599	20231221	103400	100610130	1691	1691	1691	1691	0
600	20231221	103300	100610130	1691	1691	1691	1691	0
601	20231221	103200	100610130	1691	1691	1691	1691	0
602	20231221	103100	100610130	1691	1691	1691	1691	0
603	20231221	103000	100610130	1691	1703	1703	1691	2
604	20231221	102900	100606736	1691	1691	1691	1691	0
605	20231221	102800	100606736	1691	1691	1691	1691	0
606	20231221	102700	100606736	1691	1691	1691	1691	2
607	20231221	102600	100603354	1692	1695	1695	1692	4
608	20231221	102500	100596580	1695	1695	1695	1695	300
609	20231221	102400	100088080	1695	1696	1696	1695	110
610	20231221	102300	99901524	1696	1705	1710	1696	421
611	20231221	102200	99182048	1710	1697	1710	1697	1259
612	20231221	102100	97044404	1697	1698	1698	1697	161
613	20231221	102000	96771054	1697	1698	1698	1697	16
614	20231221	101900	96743896	1697	1697	1697	1697	1
615	20231221	101800	96742199	1709	1697	1709	1697	3
616	20231221	101700	96737084	1696	1702	1710	1696	1008
617	20231221	101600	95027361	1691	1691	1691	1691	1
618	20231221	101500	95025670	1710	1691	1710	1691	3
619	20231221	101400	95020559	1710	1711	1711	1710	198
620	20231221	101300	94681783	1711	1712	1712	1711	102
621	20231221	101200	94507160	1711	1725	1729	1710	214
622	20231221	101100	94138683	1705	1700	1726	1700	514
623	20231221	101000	93251999	1725	1700	1726	1695	223
624	20231221	100900	92869820	1700	1701	1726	1682	1040
625	20231221	100800	91087713	1680	1699	1700	1676	2690
626	20231221	100700	86514873	1676	1699	1700	1676	168
627	20231221	100600	86229325	1674	1687	1700	1674	7823
628	20231221	100500	72957377	1672	1672	1672	1672	1
629	20231221	100400	72955705	1687	1681	1687	1681	11
630	20231221	100300	72937174	1671	1671	1671	1671	0
631	20231221	100200	72937174	1671	1687	1687	1671	3
632	20231221	100100	72932129	1671	1687	1687	1671	7
633	20231221	100000	72920388	1674	1677	1689	1674	3523
634	20231221	095900	67022640	1674	1675	1675	1674	200
635	20231221	095800	66687740	1674	1662	1689	1662	14162
636	20231221	095700	42974969	1662	1659	1662	1659	1510
637	20231221	095600	40469365	1651	1651	1651	1651	0
638	20231221	095500	40469365	1651	1651	1651	1651	1
639	20231221	095400	40467714	1659	1659	1659	1659	2
640	20231221	095300	40464396	1651	1651	1651	1651	0
641	20231221	095200	40464396	1651	1651	1651	1651	0
642	20231221	095100	40464396	1651	1651	1651	1651	0
643	20231221	095000	40464396	1651	1659	1659	1651	3
644	20231221	094900	40459427	1650	1650	1651	1650	3
645	20231221	094800	40454476	1650	1653	1653	1650	10200
646	20231221	094700	23624438	1653	1653	1653	1653	0
647	20231221	094600	23624438	1653	1659	1659	1653	2
648	20231221	094500	23621126	1651	1651	1651	1651	1
649	20231221	094400	23619475	1650	1658	1658	1650	2605
650	20231221	094300	19317852	1659	1659	1659	1659	99
651	20231221	094200	19153611	1659	1660	1660	1659	7
652	20231221	094100	19141992	1659	1659	1659	1659	0
653	20231221	094000	19141992	1659	1659	1659	1659	0
654	20231221	093900	19141992	1659	1659	1659	1659	0
655	20231221	093800	19141992	1659	1659	1659	1659	0
656	20231221	093700	19141992	1659	1660	1660	1659	3
657	20231221	093600	19137013	1660	1660	1660	1660	0
658	20231221	093500	19137013	1660	1661	1661	1660	699
659	20231221	093400	17976574	1662	1661	1662	1661	201
660	20231221	093300	17642513	1662	1662	1662	1662	500
661	20231221	093200	16811513	1654	1654	1654	1654	22
662	20231221	093100	16775125	1654	1654	1654	1654	1000
663	20231221	093000	15121125	1654	1654	1673	1654	3024
664	20231221	092900	10096162	1653	1653	1653	1653	0
665	20231221	092800	10096162	1653	1653	1653	1653	0
666	20231221	092700	10096162	1653	1653	1653	1653	0
667	20231221	092600	10096162	1653	1654	1654	1653	4
668	20231221	092500	10089548	1653	1653	1653	1653	0
669	20231221	092400	10089548	1653	1654	1654	1653	2
670	20231221	092300	10086241	1653	1653	1653	1653	0
671	20231221	092200	10086241	1653	1653	1653	1653	0
672	20231221	092100	10086241	1653	1654	1654	1653	1002
673	20231221	092000	8429934	1653	1651	1674	1651	1002
674	20231221	091900	6756839	1652	1652	1652	1652	1
675	20231221	091800	6755187	1651	1651	1651	1651	1
676	20231221	091700	6753536	1651	1651	1651	1651	0
677	20231221	091600	6753536	1651	1651	1651	1651	1
678	20231221	091500	6751885	1660	1653	1660	1653	5
679	20231221	091400	6743606	1651	1646	1656	1646	14
680	20231221	091300	6720437	1638	1638	1660	1638	871
681	20231221	091200	5287340	1640	1640	1640	1640	2000
682	20231221	091100	2007340	1636	1636	1636	1636	1
683	20231221	091000	2005704	1635	1640	1640	1635	16
684	20231221	090900	1979469	1640	1640	1640	1634	30
685	20231221	090800	1930277	1643	1643	1643	1643	2
686	20231221	090700	1926991	1643	1643	1643	1643	15
687	20231221	090600	1902346	1643	1643	1643	1643	5
688	20231221	090500	1894131	1637	1640	1640	1637	148
689	20231221	090400	1651636	1657	1657	1657	1657	0
690	20231221	090300	1651636	1657	1641	1657	1641	4
691	20231221	090200	1645056	1640	1651	1651	1640	321
692	20231221	090100	1118040	1660	1660	1660	1660	0
693	20231221	090000	1118040	1660	1656	1660	1656	675