KissMeData/022220/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190500	27990743	1200	1200	1200	1200	1814
3	20231214	190400	27990743	1200	1200	1200	1200	0
4	20231214	190300	27990743	1200	1200	1200	1200	0
5	20231214	190200	27990743	1200	1200	1200	1200	0
6	20231214	190100	27990743	1200	1200	1200	1200	0
7	20231214	190000	27990743	1200	1200	1200	1200	0
8	20231214	185900	27990743	1200	1200	1200	1200	0
9	20231214	185800	27990743	1200	1200	1200	1200	0
10	20231214	185700	27990743	1200	1200	1200	1200	0
11	20231214	185600	27990743	1200	1200	1200	1200	0
12	20231214	185500	27990743	1200	1200	1200	1200	0
13	20231214	185400	27990743	1200	1200	1200	1200	0
14	20231214	185300	27990743	1200	1200	1200	1200	0
15	20231214	185200	27990743	1200	1200	1200	1200	0
16	20231214	185100	27990743	1200	1200	1200	1200	0
17	20231214	185000	27990743	1200	1200	1200	1200	0
18	20231214	184900	27990743	1200	1200	1200	1200	0
19	20231214	184800	27990743	1200	1200	1200	1200	0
20	20231214	184700	27990743	1200	1200	1200	1200	0
21	20231214	184600	27990743	1200	1200	1200	1200	0
22	20231214	184500	27990743	1200	1200	1200	1200	0
23	20231214	184400	27990743	1200	1200	1200	1200	0
24	20231214	184300	27990743	1200	1200	1200	1200	0
25	20231214	184200	27990743	1200	1200	1200	1200	0
26	20231214	184100	27990743	1200	1200	1200	1200	0
27	20231214	184000	27990743	1200	1200	1200	1200	0
28	20231214	183900	27990743	1200	1200	1200	1200	0
29	20231214	183800	27990743	1200	1200	1200	1200	0
30	20231214	183700	27990743	1200	1200	1200	1200	0
31	20231214	183600	27990743	1200	1200	1200	1200	0
32	20231214	183500	27990743	1200	1200	1200	1200	1814
33	20231214	183400	27990743	1200	1200	1200	1200	0
34	20231214	183300	27990743	1200	1200	1200	1200	0
35	20231214	183200	27990743	1200	1200	1200	1200	0
36	20231214	183100	27990743	1200	1200	1200	1200	0
37	20231214	183000	27990743	1200	1200	1200	1200	0
38	20231214	182900	27990743	1200	1200	1200	1200	0
39	20231214	182800	27990743	1200	1200	1200	1200	0
40	20231214	182700	27990743	1200	1200	1200	1200	0
41	20231214	182600	27990743	1200	1200	1200	1200	0
42	20231214	182500	27990743	1200	1200	1200	1200	0
43	20231214	182400	27990743	1200	1200	1200	1200	0
44	20231214	182300	27990743	1200	1200	1200	1200	0
45	20231214	182200	27990743	1200	1200	1200	1200	0
46	20231214	182100	27990743	1200	1200	1200	1200	0
47	20231214	182000	27990743	1200	1200	1200	1200	0
48	20231214	181900	27990743	1200	1200	1200	1200	0
49	20231214	181800	27990743	1200	1200	1200	1200	0
50	20231214	181700	27990743	1200	1200	1200	1200	0
51	20231214	181600	27990743	1200	1200	1200	1200	0
52	20231214	181500	27990743	1200	1200	1200	1200	0
53	20231214	181400	27990743	1200	1200	1200	1200	0
54	20231214	181300	27990743	1200	1200	1200	1200	0
55	20231214	181200	27990743	1200	1200	1200	1200	0
56	20231214	181100	27990743	1200	1200	1200	1200	0
57	20231214	181000	27990743	1200	1200	1200	1200	0
58	20231214	180900	27990743	1200	1200	1200	1200	0
59	20231214	180800	27990743	1200	1200	1200	1200	0
60	20231214	180700	27990743	1200	1200	1200	1200	0
61	20231214	180600	27990743	1200	1200	1200	1200	0
62	20231214	180500	27990743	1200	1200	1200	1200	1814
63	20231214	180400	27990743	1200	1200	1200	1200	0
64	20231214	180300	27990743	1200	1200	1200	1200	0
65	20231214	180200	27990743	1200	1200	1200	1200	0
66	20231214	180100	27990743	1200	1200	1200	1200	0
67	20231214	180000	27990743	1200	1200	1200	1200	0
68	20231214	175900	27990743	1200	1200	1200	1200	0
69	20231214	175800	27990743	1200	1200	1200	1200	0
70	20231214	175700	27990743	1200	1200	1200	1200	0
71	20231214	175600	27990743	1200	1200	1200	1200	0
72	20231214	175500	27990743	1200	1200	1200	1200	0
73	20231214	175400	27990743	1200	1200	1200	1200	0
74	20231214	175300	27990743	1200	1200	1200	1200	0
75	20231214	175200	27990743	1200	1200	1200	1200	0
76	20231214	175100	27990743	1200	1200	1200	1200	0
77	20231214	175000	27990743	1200	1200	1200	1200	0
78	20231214	174900	27990743	1200	1200	1200	1200	0
79	20231214	174800	27990743	1200	1200	1200	1200	0
80	20231214	174700	27990743	1200	1200	1200	1200	0
81	20231214	174600	27990743	1200	1200	1200	1200	0
82	20231214	174500	27990743	1200	1200	1200	1200	0
83	20231214	174400	27990743	1200	1200	1200	1200	0
84	20231214	174300	27990743	1200	1200	1200	1200	0
85	20231214	174200	27990743	1200	1200	1200	1200	0
86	20231214	174100	27990743	1200	1200	1200	1200	0
87	20231214	174000	27990743	1200	1200	1200	1200	0
88	20231214	173900	27990743	1200	1200	1200	1200	0
89	20231214	173800	27990743	1200	1200	1200	1200	0
90	20231214	173700	27990743	1200	1200	1200	1200	0
91	20231214	173600	27990743	1200	1200	1200	1200	0
92	20231214	173500	27990743	1200	1200	1200	1200	1814
93	20231214	173400	27990743	1200	1200	1200	1200	0
94	20231214	173300	27990743	1200	1200	1200	1200	0
95	20231214	173200	27990743	1200	1200	1200	1200	0
96	20231214	173100	27990743	1200	1200	1200	1200	0
97	20231214	173000	27990743	1200	1200	1200	1200	0
98	20231214	172900	27990743	1200	1200	1200	1200	0
99	20231214	172800	27990743	1200	1200	1200	1200	0
100	20231214	172700	27990743	1200	1200	1200	1200	0
101	20231214	172600	27990743	1200	1200	1200	1200	0
102	20231214	172500	27990743	1200	1200	1200	1200	0
103	20231214	172400	27990743	1200	1200	1200	1200	0
104	20231214	172300	27990743	1200	1200	1200	1200	0
105	20231214	172200	27990743	1200	1200	1200	1200	0
106	20231214	172100	27990743	1200	1200	1200	1200	0
107	20231214	172000	27990743	1200	1200	1200	1200	0
108	20231214	171900	27990743	1200	1200	1200	1200	0
109	20231214	171800	27990743	1200	1200	1200	1200	0
110	20231214	171700	27990743	1200	1200	1200	1200	0
111	20231214	171600	27990743	1200	1200	1200	1200	0
112	20231214	171500	27990743	1200	1200	1200	1200	0
113	20231214	171400	27990743	1200	1200	1200	1200	0
114	20231214	171300	27990743	1200	1200	1200	1200	0
115	20231214	171200	27990743	1200	1200	1200	1200	0
116	20231214	171100	27990743	1200	1200	1200	1200	0
117	20231214	171000	27990743	1200	1200	1200	1200	0
118	20231214	170900	27990743	1200	1200	1200	1200	0
119	20231214	170800	27990743	1200	1200	1200	1200	0
120	20231214	170700	27990743	1200	1200	1200	1200	0
121	20231214	170600	27990743	1200	1200	1200	1200	0
122	20231214	170500	27990743	1200	1200	1200	1200	1814
123	20231214	170400	27990743	1200	1200	1200	1200	0
124	20231214	170300	27990743	1200	1200	1200	1200	0
125	20231214	170200	27990743	1200	1200	1200	1200	0
126	20231214	170100	27990743	1200	1200	1200	1200	0
127	20231214	170000	27990743	1200	1200	1200	1200	0
128	20231214	165900	27990743	1200	1200	1200	1200	0
129	20231214	165800	27990743	1200	1200	1200	1200	0
130	20231214	165700	27990743	1200	1200	1200	1200	0
131	20231214	165600	27990743	1200	1200	1200	1200	0
132	20231214	165500	27990743	1200	1200	1200	1200	0
133	20231214	165400	27990743	1200	1200	1200	1200	0
134	20231214	165300	27990743	1200	1200	1200	1200	0
135	20231214	165200	27990743	1200	1200	1200	1200	0
136	20231214	165100	27990743	1200	1200	1200	1200	0
137	20231214	165000	27990743	1200	1200	1200	1200	0
138	20231214	164900	27990743	1200	1200	1200	1200	0
139	20231214	164800	27990743	1200	1200	1200	1200	0
140	20231214	164700	27990743	1200	1200	1200	1200	0
141	20231214	164600	27990743	1200	1200	1200	1200	0
142	20231214	164500	27990743	1200	1200	1200	1200	0
143	20231214	164400	27990743	1200	1200	1200	1200	0
144	20231214	164300	27990743	1200	1200	1200	1200	0
145	20231214	164200	27990743	1200	1200	1200	1200	0
146	20231214	164100	27990743	1200	1200	1200	1200	0
147	20231214	164000	27990743	1200	1200	1200	1200	0
148	20231214	163900	27990743	1200	1200	1200	1200	0
149	20231214	163800	27990743	1200	1200	1200	1200	0
150	20231214	163700	27990743	1200	1200	1200	1200	0
151	20231214	163600	27990743	1200	1200	1200	1200	0
152	20231214	163500	27990743	1200	1200	1200	1200	1814
153	20231214	163400	27990743	1200	1200	1200	1200	0
154	20231214	163300	27990743	1200	1200	1200	1200	0
155	20231214	163200	27990743	1200	1200	1200	1200	0
156	20231214	163100	27990743	1200	1200	1200	1200	0
157	20231214	163000	27990743	1200	1200	1200	1200	0
158	20231214	162900	27990743	1200	1200	1200	1200	0
159	20231214	162800	27990743	1200	1200	1200	1200	0
160	20231214	162700	27990743	1200	1200	1200	1200	0
161	20231214	162600	27990743	1200	1200	1200	1200	0
162	20231214	162500	27990743	1200	1200	1200	1200	0
163	20231214	162400	27990743	1200	1200	1200	1200	0
164	20231214	162300	27990743	1200	1200	1200	1200	0
165	20231214	162200	27990743	1200	1200	1200	1200	0
166	20231214	162100	27990743	1200	1200	1200	1200	0
167	20231214	162000	27990743	1200	1200	1200	1200	0
168	20231214	161900	27990743	1200	1200	1200	1200	0
169	20231214	161800	27990743	1200	1200	1200	1200	0
170	20231214	161700	27990743	1200	1200	1200	1200	0
171	20231214	161600	27990743	1200	1200	1200	1200	0
172	20231214	161500	27990743	1200	1200	1200	1200	0
173	20231214	161400	27990743	1200	1200	1200	1200	0
174	20231214	161300	27990743	1200	1200	1200	1200	0
175	20231214	161200	27990743	1200	1200	1200	1200	0
176	20231214	161100	27990743	1200	1200	1200	1200	0
177	20231214	161000	27990743	1200	1200	1200	1200	0
178	20231214	160900	27990743	1200	1200	1200	1200	0
179	20231214	160800	27990743	1200	1200	1200	1200	0
180	20231214	160700	27990743	1200	1200	1200	1200	0
181	20231214	160600	27990743	1200	1200	1200	1200	0
182	20231214	160500	27990743	1200	1200	1200	1200	1814
183	20231214	160400	27990743	1200	1200	1200	1200	0
184	20231214	160300	27990743	1200	1200	1200	1200	0
185	20231214	160200	27990743	1200	1200	1200	1200	0
186	20231214	160100	27990743	1200	1200	1200	1200	0
187	20231214	160000	27990743	1200	1200	1200	1200	0
188	20231214	155900	27990743	1200	1200	1200	1200	0
189	20231214	155800	27990743	1200	1200	1200	1200	0
190	20231214	155700	27990743	1200	1200	1200	1200	0
191	20231214	155600	27990743	1200	1200	1200	1200	0
192	20231214	155500	27990743	1200	1200	1200	1200	0
193	20231214	155400	27990743	1200	1200	1200	1200	0
194	20231214	155300	27990743	1200	1200	1200	1200	0
195	20231214	155200	27990743	1200	1200	1200	1200	0
196	20231214	155100	27990743	1200	1200	1200	1200	0
197	20231214	155000	27990743	1200	1200	1200	1200	0
198	20231214	154900	27990743	1200	1200	1200	1200	0
199	20231214	154800	27990743	1200	1200	1200	1200	0
200	20231214	154700	27990743	1200	1200	1200	1200	0
201	20231214	154600	27990743	1200	1200	1200	1200	0
202	20231214	154500	27990743	1200	1200	1200	1200	0
203	20231214	154400	27990743	1200	1200	1200	1200	0
204	20231214	154300	27990743	1200	1200	1200	1200	0
205	20231214	154200	27990743	1200	1200	1200	1200	0
206	20231214	154100	27990743	1200	1200	1200	1200	0
207	20231214	154000	27990743	1200	1200	1200	1200	0
208	20231214	153900	27990743	1200	1200	1200	1200	0
209	20231214	153800	27990743	1200	1200	1200	1200	0
210	20231214	153700	27990743	1200	1200	1200	1200	0
211	20231214	153600	27990743	1200	1200	1200	1200	0
212	20231214	153500	27990743	1200	1200	1200	1200	1814
213	20231214	153400	27990743	1200	1200	1200	1200	0
214	20231214	153300	27990743	1200	1200	1200	1200	0
215	20231214	153200	27990743	1200	1200	1200	1200	0
216	20231214	153100	27990743	1200	1200	1200	1200	0
217	20231214	153000	27990743	1200	1200	1200	1200	1814
218	20231214	152900	25813943	1201	1201	1201	1201	0
219	20231214	152800	25813943	1201	1201	1201	1201	0
220	20231214	152700	25813943	1201	1201	1201	1201	0
221	20231214	152600	25813943	1201	1201	1201	1201	0
222	20231214	152500	25813943	1201	1201	1201	1201	0
223	20231214	152400	25813943	1201	1201	1201	1201	0
224	20231214	152300	25813943	1201	1201	1201	1201	0
225	20231214	152200	25813943	1201	1201	1201	1201	0
226	20231214	152100	25813943	1201	1201	1201	1201	0
227	20231214	152000	25813943	1201	1201	1201	1201	0
228	20231214	151900	25813943	1201	1201	1201	1201	55
229	20231214	151800	25747888	1201	1201	1201	1201	27
230	20231214	151700	25715461	1201	1201	1201	1201	0
231	20231214	151600	25715461	1201	1201	1201	1201	0
232	20231214	151500	25715461	1201	1201	1201	1201	0
233	20231214	151400	25715461	1201	1201	1201	1201	0
234	20231214	151300	25715461	1201	1202	1202	1201	501
235	20231214	151200	25113260	1201	1201	1201	1201	0
236	20231214	151100	25113260	1201	1201	1201	1201	0
237	20231214	151000	25113260	1201	1201	1201	1201	0
238	20231214	150900	25113260	1201	1201	1201	1201	0
239	20231214	150800	25113260	1201	1201	1201	1201	40
240	20231214	150700	25065220	1201	1201	1201	1201	16
241	20231214	150600	25046004	1201	1201	1201	1201	0
242	20231214	150500	25046004	1201	1201	1201	1201	1
243	20231214	150400	25044803	1200	1200	1200	1200	0
244	20231214	150300	25044803	1200	1200	1200	1200	1
245	20231214	150200	25043603	1200	1200	1200	1200	0
246	20231214	150100	25043603	1200	1200	1200	1200	40
247	20231214	150000	24995603	1201	1201	1201	1201	0
248	20231214	145900	24995603	1201	1201	1201	1201	20
249	20231214	145800	24971583	1200	1200	1200	1200	0
250	20231214	145700	24971583	1200	1200	1200	1200	0
251	20231214	145600	24971583	1200	1200	1200	1200	0
252	20231214	145500	24971583	1200	1200	1200	1200	2
253	20231214	145400	24969183	1201	1201	1201	1201	1
254	20231214	145300	24967982	1200	1200	1200	1200	78
255	20231214	145200	24874382	1200	1200	1200	1200	0
256	20231214	145100	24874382	1200	1200	1200	1200	0
257	20231214	145000	24874382	1200	1200	1200	1200	0
258	20231214	144900	24874382	1200	1200	1200	1200	0
259	20231214	144800	24874382	1200	1200	1200	1200	0
260	20231214	144700	24874382	1200	1200	1200	1200	20
261	20231214	144600	24850382	1200	1200	1200	1200	7
262	20231214	144500	24841982	1200	1200	1200	1200	0
263	20231214	144400	24841982	1200	1200	1200	1198	2830
264	20231214	144300	21450873	1199	1199	1199	1199	0
265	20231214	144200	21450873	1199	1199	1199	1199	39
266	20231214	144100	21404112	1200	1200	1200	1200	0
267	20231214	144000	21404112	1200	1200	1200	1200	0
268	20231214	143900	21404112	1200	1200	1200	1200	0
269	20231214	143800	21404112	1200	1200	1200	1200	0
270	20231214	143700	21404112	1200	1200	1200	1200	0
271	20231214	143600	21404112	1200	1200	1200	1200	1
272	20231214	143500	21402912	1202	1202	1202	1202	0
273	20231214	143400	21402912	1202	1202	1202	1202	0
274	20231214	143300	21402912	1202	1202	1202	1202	0
275	20231214	143200	21402912	1202	1202	1202	1202	57
276	20231214	143100	21334398	1199	1199	1199	1199	0
277	20231214	143000	21334398	1199	1199	1199	1199	0
278	20231214	142900	21334398	1199	1199	1199	1199	0
279	20231214	142800	21334398	1199	1199	1199	1199	0
280	20231214	142700	21334398	1199	1199	1199	1199	0
281	20231214	142600	21334398	1199	1199	1199	1199	5
282	20231214	142500	21328403	1199	1199	1199	1199	0
283	20231214	142400	21328403	1199	1199	1199	1199	0
284	20231214	142300	21328403	1199	1199	1199	1199	0
285	20231214	142200	21328403	1199	1199	1199	1199	745
286	20231214	142100	20435148	1200	1200	1200	1200	1189
287	20231214	142000	19008348	1200	1200	1200	1200	0
288	20231214	141900	19008348	1200	1200	1200	1200	0
289	20231214	141800	19008348	1200	1200	1200	1200	0
290	20231214	141700	19008348	1200	1200	1200	1200	10
291	20231214	141600	18996348	1200	1200	1200	1200	0
292	20231214	141500	18996348	1200	1200	1200	1200	0
293	20231214	141400	18996348	1200	1200	1200	1200	0
294	20231214	141300	18996348	1200	1200	1200	1200	0
295	20231214	141200	18996348	1200	1200	1200	1200	0
296	20231214	141100	18996348	1200	1200	1200	1200	0
297	20231214	141000	18996348	1200	1200	1200	1200	0
298	20231214	140900	18996348	1200	1200	1200	1200	0
299	20231214	140800	18996348	1200	1200	1200	1200	0
300	20231214	140700	18996348	1200	1200	1200	1200	0
301	20231214	140600	18996348	1200	1200	1200	1200	0
302	20231214	140500	18996348	1200	1200	1200	1200	0
303	20231214	140400	18996348	1200	1200	1200	1200	0
304	20231214	140300	18996348	1200	1200	1200	1200	0
305	20231214	140200	18996348	1200	1200	1200	1200	0
306	20231214	140100	18996348	1200	1200	1200	1200	0
307	20231214	140000	18996348	1200	1200	1200	1200	1
308	20231214	135900	18995148	1203	1203	1203	1203	0
309	20231214	135800	18995148	1203	1203	1203	1203	0
310	20231214	135700	18995148	1203	1203	1203	1203	0
311	20231214	135600	18995148	1203	1203	1203	1203	0
312	20231214	135500	18995148	1203	1203	1203	1203	0
313	20231214	135400	18995148	1203	1203	1203	1203	0
314	20231214	135300	18995148	1203	1203	1203	1203	0
315	20231214	135200	18995148	1203	1203	1203	1203	256
316	20231214	135100	18687180	1203	1203	1203	1203	0
317	20231214	135000	18687180	1203	1203	1203	1203	0
318	20231214	134900	18687180	1203	1203	1203	1203	0
319	20231214	134800	18687180	1203	1203	1203	1203	0
320	20231214	134700	18687180	1203	1203	1203	1203	0
321	20231214	134600	18687180	1203	1203	1203	1203	0
322	20231214	134500	18687180	1203	1203	1203	1203	1
323	20231214	134400	18685977	1203	1203	1203	1203	0
324	20231214	134300	18685977	1203	1203	1203	1203	0
325	20231214	134200	18685977	1203	1203	1203	1203	2
326	20231214	134100	18683571	1203	1203	1203	1203	0
327	20231214	134000	18683571	1203	1203	1203	1203	0
328	20231214	133900	18683571	1203	1203	1203	1203	0
329	20231214	133800	18683571	1203	1203	1203	1203	0
330	20231214	133700	18683571	1203	1203	1203	1203	0
331	20231214	133600	18683571	1203	1203	1203	1203	0
332	20231214	133500	18683571	1203	1203	1203	1203	0
333	20231214	133400	18683571	1203	1203	1203	1203	0
334	20231214	133300	18683571	1203	1203	1203	1203	0
335	20231214	133200	18683571	1203	1203	1203	1203	0
336	20231214	133100	18683571	1203	1203	1203	1203	0
337	20231214	133000	18683571	1203	1203	1203	1203	0
338	20231214	132900	18683571	1203	1203	1203	1203	0
339	20231214	132800	18683571	1203	1203	1203	1203	0
340	20231214	132700	18683571	1203	1203	1203	1203	0
341	20231214	132600	18683571	1203	1203	1203	1203	0
342	20231214	132500	18683571	1203	1203	1203	1203	0
343	20231214	132400	18683571	1203	1203	1203	1203	0
344	20231214	132300	18683571	1203	1203	1203	1203	0
345	20231214	132200	18683571	1203	1203	1203	1203	0
346	20231214	132100	18683571	1203	1203	1203	1203	0
347	20231214	132000	18683571	1203	1203	1203	1203	0
348	20231214	131900	18683571	1203	1203	1203	1203	0
349	20231214	131800	18683571	1203	1203	1203	1203	0
350	20231214	131700	18683571	1203	1203	1203	1203	0
351	20231214	131600	18683571	1203	1203	1203	1203	0
352	20231214	131500	18683571	1203	1203	1203	1203	0
353	20231214	131400	18683571	1203	1203	1203	1203	0
354	20231214	131300	18683571	1203	1203	1203	1203	0
355	20231214	131200	18683571	1203	1203	1203	1203	0
356	20231214	131100	18683571	1203	1203	1203	1203	1
357	20231214	131000	18682368	1199	1199	1199	1199	0
358	20231214	130900	18682368	1199	1199	1199	1199	1832
359	20231214	130800	16485800	1198	1198	1198	1198	0
360	20231214	130700	16485800	1198	1198	1198	1198	0
361	20231214	130600	16485800	1198	1198	1198	1198	0
362	20231214	130500	16485800	1198	1198	1198	1198	0
363	20231214	130400	16485800	1198	1198	1198	1198	0
364	20231214	130300	16485800	1198	1198	1198	1198	0
365	20231214	130200	16485800	1198	1198	1198	1198	0
366	20231214	130100	16485800	1198	1198	1198	1198	1269
367	20231214	130000	14965538	1198	1198	1198	1198	0
368	20231214	125900	14965538	1198	1198	1198	1198	0
369	20231214	125800	14965538	1198	1198	1198	1198	0
370	20231214	125700	14965538	1198	1198	1198	1198	0
371	20231214	125600	14965538	1198	1198	1198	1198	39
372	20231214	125500	14918816	1198	1198	1198	1198	0
373	20231214	125400	14918816	1198	1198	1198	1198	66
374	20231214	125300	14839748	1198	1198	1198	1198	0
375	20231214	125200	14839748	1198	1198	1198	1198	0
376	20231214	125100	14839748	1198	1198	1198	1198	39
377	20231214	125000	14793026	1198	1198	1198	1198	0
378	20231214	124900	14793026	1198	1198	1198	1198	0
379	20231214	124800	14793026	1198	1198	1198	1198	0
380	20231214	124700	14793026	1198	1198	1198	1198	0
381	20231214	124600	14793026	1198	1198	1198	1198	39
382	20231214	124500	14746304	1198	1198	1198	1198	100
383	20231214	124400	14626504	1198	1198	1198	1198	0
384	20231214	124300	14626504	1198	1198	1198	1198	0
385	20231214	124200	14626504	1198	1198	1198	1198	0
386	20231214	124100	14626504	1198	1198	1198	1198	1
387	20231214	124000	14625306	1198	1198	1198	1198	2
388	20231214	123900	14622910	1200	1200	1200	1200	0
389	20231214	123800	14622910	1200	1200	1200	1200	0
390	20231214	123700	14622910	1200	1200	1200	1200	0
391	20231214	123600	14622910	1200	1200	1200	1200	0
392	20231214	123500	14622910	1200	1200	1200	1200	0
393	20231214	123400	14622910	1200	1200	1200	1200	1490
394	20231214	123300	12834910	1197	1197	1197	1197	0
395	20231214	123200	12834910	1197	1197	1197	1197	0
396	20231214	123100	12834910	1197	1197	1197	1197	0
397	20231214	123000	12834910	1197	1197	1197	1197	0
398	20231214	122900	12834910	1197	1197	1197	1197	0
399	20231214	122800	12834910	1197	1197	1197	1197	0
400	20231214	122700	12834910	1197	1197	1197	1197	0
401	20231214	122600	12834910	1197	1197	1197	1197	0
402	20231214	122500	12834910	1197	1197	1197	1197	0
403	20231214	122400	12834910	1197	1199	1199	1197	500
404	20231214	122300	12235890	1203	1203	1203	1203	0
405	20231214	122200	12235890	1203	1203	1203	1203	0
406	20231214	122100	12235890	1203	1203	1203	1203	0
407	20231214	122000	12235890	1203	1203	1203	1203	0
408	20231214	121900	12235890	1203	1203	1203	1203	0
409	20231214	121800	12235890	1203	1203	1203	1203	0
410	20231214	121700	12235890	1203	1203	1203	1203	0
411	20231214	121600	12235890	1203	1203	1203	1203	0
412	20231214	121500	12235890	1203	1203	1203	1203	0
413	20231214	121400	12235890	1203	1203	1203	1203	0
414	20231214	121300	12235890	1203	1203	1203	1203	0
415	20231214	121200	12235890	1203	1203	1203	1203	0
416	20231214	121100	12235890	1203	1203	1203	1203	0
417	20231214	121000	12235890	1203	1203	1203	1203	0
418	20231214	120900	12235890	1203	1203	1203	1203	0
419	20231214	120800	12235890	1203	1203	1203	1203	0
420	20231214	120700	12235890	1203	1203	1203	1203	0
421	20231214	120600	12235890	1203	1203	1203	1203	0
422	20231214	120500	12235890	1203	1203	1203	1203	1
423	20231214	120400	12234687	1197	1197	1197	1197	0
424	20231214	120300	12234687	1197	1197	1197	1197	0
425	20231214	120200	12234687	1197	1197	1197	1197	0
426	20231214	120100	12234687	1197	1197	1197	1197	0
427	20231214	120000	12234687	1197	1197	1197	1197	0
428	20231214	115900	12234687	1197	1197	1197	1197	0
429	20231214	115800	12234687	1197	1197	1197	1197	0
430	20231214	115700	12234687	1197	1197	1197	1197	0
431	20231214	115600	12234687	1197	1197	1197	1197	0
432	20231214	115500	12234687	1197	1197	1197	1197	0
433	20231214	115400	12234687	1197	1197	1197	1197	0
434	20231214	115300	12234687	1197	1197	1197	1197	0
435	20231214	115200	12234687	1197	1197	1197	1197	0
436	20231214	115100	12234687	1197	1202	1202	1197	2041
437	20231214	115000	9785541	1202	1202	1202	1202	0
438	20231214	114900	9785541	1202	1202	1202	1202	2
439	20231214	114800	9783137	1202	1202	1202	1202	2
440	20231214	114700	9780733	1202	1202	1202	1202	2
441	20231214	114600	9778329	1202	1202	1202	1202	41
442	20231214	114500	9729047	1202	1202	1202	1202	0
443	20231214	114400	9729047	1202	1202	1202	1202	2
444	20231214	114300	9726643	1202	1202	1202	1202	2
445	20231214	114200	9724239	1202	1202	1202	1202	2
446	20231214	114100	9721835	1202	1202	1202	1202	43
447	20231214	114000	9670149	1202	1202	1202	1202	0
448	20231214	113900	9670149	1202	1202	1202	1202	2
449	20231214	113800	9667745	1202	1202	1202	1202	2
450	20231214	113700	9665341	1202	1202	1202	1202	3
451	20231214	113600	9661735	1202	1202	1202	1202	41
452	20231214	113500	9612453	1202	1201	1202	1201	81
453	20231214	113400	9515095	1201	1201	1201	1201	3
454	20231214	113300	9511492	1201	1201	1201	1201	42
455	20231214	113200	9461050	1201	1201	1201	1201	2
456	20231214	113100	9458648	1202	1202	1202	1202	0
457	20231214	113000	9458648	1202	1202	1202	1202	0
458	20231214	112900	9458648	1202	1202	1202	1202	0
459	20231214	112800	9458648	1202	1202	1202	1202	5
460	20231214	112700	9452638	1202	1202	1202	1202	0
461	20231214	112600	9452638	1202	1202	1202	1202	0
462	20231214	112500	9452638	1202	1202	1202	1202	2
463	20231214	112400	9450234	1202	1202	1202	1202	2
464	20231214	112300	9447830	1202	1202	1202	1202	2
465	20231214	112200	9445426	1202	1203	1203	1202	297
466	20231214	112100	9088138	1204	1204	1204	1204	0
467	20231214	112000	9088138	1204	1204	1204	1204	10
468	20231214	111900	9076098	1203	1203	1203	1203	2
469	20231214	111800	9073692	1203	1203	1203	1203	2
470	20231214	111700	9071286	1203	1203	1203	1203	2
471	20231214	111600	9068880	1203	1203	1203	1203	42
472	20231214	111500	9018354	1203	1203	1203	1203	2
473	20231214	111400	9015948	1203	1203	1203	1203	2
474	20231214	111300	9013542	1203	1203	1203	1203	2
475	20231214	111200	9011136	1203	1203	1203	1203	42
476	20231214	111100	8960610	1203	1203	1203	1203	0
477	20231214	111000	8960610	1203	1203	1203	1203	2
478	20231214	110900	8958204	1203	1203	1203	1203	0
479	20231214	110800	8958204	1203	1203	1203	1203	0
480	20231214	110700	8958204	1203	1203	1203	1203	0
481	20231214	110600	8958204	1203	1203	1203	1203	0
482	20231214	110500	8958204	1203	1203	1203	1203	0
483	20231214	110400	8958204	1203	1203	1203	1203	70
484	20231214	110300	8873994	1203	1203	1203	1203	0
485	20231214	110200	8873994	1203	1203	1203	1203	2
486	20231214	110100	8871588	1203	1203	1203	1203	0
487	20231214	110000	8871588	1203	1203	1203	1203	0
488	20231214	105900	8871588	1203	1203	1203	1203	0
489	20231214	105800	8871588	1203	1203	1203	1203	0
490	20231214	105700	8871588	1203	1203	1203	1203	0
491	20231214	105600	8871588	1203	1203	1203	1203	0
492	20231214	105500	8871588	1203	1203	1203	1203	0
493	20231214	105400	8871588	1203	1203	1203	1203	2
494	20231214	105300	8869182	1201	1201	1201	1201	0
495	20231214	105200	8869182	1201	1201	1201	1201	0
496	20231214	105100	8869182	1201	1201	1201	1201	0
497	20231214	105000	8869182	1201	1201	1201	1201	0
498	20231214	104900	8869182	1201	1201	1201	1201	0
499	20231214	104800	8869182	1201	1203	1203	1201	1400
500	20231214	104700	7186678	1203	1203	1203	1203	0
501	20231214	104600	7186678	1203	1203	1203	1203	2
502	20231214	104500	7184272	1203	1203	1203	1203	0
503	20231214	104400	7184272	1203	1203	1203	1203	0
504	20231214	104300	7184272	1203	1203	1203	1203	0
505	20231214	104200	7184272	1203	1203	1203	1203	0
506	20231214	104100	7184272	1203	1203	1203	1203	0
507	20231214	104000	7184272	1203	1203	1203	1203	0
508	20231214	103900	7184272	1203	1203	1203	1203	1
509	20231214	103800	7183069	1202	1202	1202	1202	0
510	20231214	103700	7183069	1202	1202	1202	1202	0
511	20231214	103600	7183069	1202	1202	1202	1202	0
512	20231214	103500	7183069	1202	1202	1202	1202	1
513	20231214	103400	7181867	1202	1202	1202	1202	7
514	20231214	103300	7173453	1202	1203	1203	1202	2
515	20231214	103200	7171048	1202	1202	1202	1202	0
516	20231214	103100	7171048	1202	1202	1202	1202	0
517	20231214	103000	7171048	1202	1202	1202	1202	0
518	20231214	102900	7171048	1202	1202	1202	1202	336
519	20231214	102800	6767176	1203	1203	1203	1203	109
520	20231214	102700	6636049	1203	1203	1203	1203	2
521	20231214	102600	6633643	1203	1203	1203	1203	2
522	20231214	102500	6631237	1203	1204	1204	1203	84
523	20231214	102400	6530103	1204	1204	1204	1204	2
524	20231214	102300	6527695	1204	1204	1204	1204	0
525	20231214	102200	6527695	1204	1204	1204	1204	0
526	20231214	102100	6527695	1204	1204	1204	1204	2
527	20231214	102000	6525287	1204	1204	1204	1204	0
528	20231214	101900	6525287	1204	1204	1204	1204	0
529	20231214	101800	6525287	1204	1204	1204	1204	3
530	20231214	101700	6521675	1204	1204	1204	1204	0
531	20231214	101600	6521675	1204	1204	1204	1204	0
532	20231214	101500	6521675	1204	1204	1204	1204	3
533	20231214	101400	6518063	1204	1204	1204	1204	0
534	20231214	101300	6518063	1204	1204	1204	1204	0
535	20231214	101200	6518063	1204	1204	1204	1204	3
536	20231214	101100	6514451	1204	1204	1204	1204	3
537	20231214	101000	6510839	1204	1204	1204	1204	3
538	20231214	100900	6507227	1204	1205	1205	1204	283
539	20231214	100800	6166215	1206	1207	1207	1206	197
540	20231214	100700	5928437	1207	1207	1207	1207	0
541	20231214	100600	5928437	1207	1207	1207	1207	0
542	20231214	100500	5928437	1207	1207	1207	1207	0
543	20231214	100400	5928437	1207	1207	1207	1207	3
544	20231214	100300	5924816	1207	1207	1207	1207	3
545	20231214	100200	5921195	1208	1208	1208	1208	3
546	20231214	100100	5917571	1208	1209	1209	1208	53
547	20231214	100000	5853497	1209	1209	1209	1209	3
548	20231214	095900	5849870	1210	1210	1210	1210	20
549	20231214	095800	5825670	1208	1208	1208	1208	0
550	20231214	095700	5825670	1208	1208	1208	1208	0
551	20231214	095600	5825670	1208	1208	1208	1208	0
552	20231214	095500	5825670	1208	1208	1208	1208	0
553	20231214	095400	5825670	1208	1208	1208	1208	0
554	20231214	095300	5825670	1208	1208	1208	1208	0
555	20231214	095200	5825670	1208	1208	1208	1208	0
556	20231214	095100	5825670	1208	1208	1208	1208	0
557	20231214	095000	5825670	1208	1211	1211	1208	7
558	20231214	094900	5817208	1207	1207	1207	1207	0
559	20231214	094800	5817208	1207	1207	1207	1207	0
560	20231214	094700	5817208	1207	1207	1207	1207	0
561	20231214	094600	5817208	1207	1207	1207	1207	0
562	20231214	094500	5817208	1207	1207	1207	1207	134
563	20231214	094400	5655470	1208	1208	1208	1208	0
564	20231214	094300	5655470	1208	1208	1208	1208	22
565	20231214	094200	5628894	1208	1208	1208	1208	0
566	20231214	094100	5628894	1208	1208	1208	1208	0
567	20231214	094000	5628894	1208	1208	1208	1208	0
568	20231214	093900	5628894	1208	1208	1208	1208	0
569	20231214	093800	5628894	1208	1208	1208	1208	222
570	20231214	093700	5360718	1209	1209	1209	1209	22
571	20231214	093600	5334120	1212	1212	1212	1212	0
572	20231214	093500	5334120	1212	1212	1212	1212	0
573	20231214	093400	5334120	1212	1212	1212	1212	0
574	20231214	093300	5334120	1212	1212	1212	1212	0
575	20231214	093200	5334120	1212	1212	1212	1212	0
576	20231214	093100	5334120	1212	1212	1212	1212	0
577	20231214	093000	5334120	1212	1212	1212	1212	0
578	20231214	092900	5334120	1212	1212	1212	1212	0
579	20231214	092800	5334120	1212	1212	1212	1212	0
580	20231214	092700	5334120	1212	1213	1213	1212	2000
581	20231214	092600	2909120	1214	1214	1214	1214	0
582	20231214	092500	2909120	1214	1214	1214	1214	0
583	20231214	092400	2909120	1214	1214	1214	1214	0
584	20231214	092300	2909120	1214	1214	1214	1214	0
585	20231214	092200	2909120	1214	1214	1214	1214	0
586	20231214	092100	2909120	1214	1214	1214	1214	0
587	20231214	092000	2909120	1214	1214	1214	1214	0
588	20231214	091900	2909120	1214	1214	1214	1214	0
589	20231214	091800	2909120	1214	1213	1214	1213	1000
590	20231214	091700	1695123	1214	1214	1214	1214	82
591	20231214	091600	1595575	1206	1206	1206	1206	0
592	20231214	091500	1595575	1206	1206	1206	1206	0
593	20231214	091400	1595575	1206	1206	1206	1206	0
594	20231214	091300	1595575	1206	1206	1206	1206	0
595	20231214	091200	1595575	1206	1206	1206	1206	100
596	20231214	091100	1474975	1205	1205	1205	1205	0
597	20231214	091000	1474975	1205	1205	1205	1205	89
598	20231214	090900	1367730	1205	1205	1205	1205	0
599	20231214	090800	1367730	1205	1205	1205	1205	0
600	20231214	090700	1367730	1205	1206	1206	1205	40
601	20231214	090600	1319529	1215	1215	1215	1215	0
602	20231214	090500	1319529	1215	1215	1215	1215	0
603	20231214	090400	1319529	1215	1207	1215	1207	361
604	20231214	090300	883524	1207	1207	1207	1207	69
605	20231214	090200	800241	1207	1207	1207	1207	350
606	20231214	090100	377791	1207	1207	1207	1207	0
607	20231214	090000	377791	1207	1207	1207	1207	313