KissMeData/065770/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194000	92149863	1339	1339	1339	1339	2126
3	20231220	193900	92149863	1339	1339	1339	1339	0
4	20231220	193800	92149863	1339	1339	1339	1339	0
5	20231220	193700	92149863	1339	1339	1339	1339	0
6	20231220	193600	92149863	1339	1339	1339	1339	0
7	20231220	193500	92149863	1339	1339	1339	1339	0
8	20231220	193400	92149863	1339	1339	1339	1339	0
9	20231220	193300	92149863	1339	1339	1339	1339	0
10	20231220	193200	92149863	1339	1339	1339	1339	0
11	20231220	193100	92149863	1339	1339	1339	1339	0
12	20231220	193000	92149863	1339	1339	1339	1339	0
13	20231220	192900	92149863	1339	1339	1339	1339	0
14	20231220	192800	92149863	1339	1339	1339	1339	0
15	20231220	192700	92149863	1339	1339	1339	1339	0
16	20231220	192600	92149863	1339	1339	1339	1339	0
17	20231220	192500	92149863	1339	1339	1339	1339	0
18	20231220	192400	92149863	1339	1339	1339	1339	0
19	20231220	192300	92149863	1339	1339	1339	1339	0
20	20231220	192200	92149863	1339	1339	1339	1339	0
21	20231220	192100	92149863	1339	1339	1339	1339	0
22	20231220	192000	92149863	1339	1339	1339	1339	0
23	20231220	191900	92149863	1339	1339	1339	1339	0
24	20231220	191800	92149863	1339	1339	1339	1339	0
25	20231220	191700	92149863	1339	1339	1339	1339	0
26	20231220	191600	92149863	1339	1339	1339	1339	0
27	20231220	191500	92149863	1339	1339	1339	1339	0
28	20231220	191400	92149863	1339	1339	1339	1339	0
29	20231220	191300	92149863	1339	1339	1339	1339	0
30	20231220	191200	92149863	1339	1339	1339	1339	0
31	20231220	191100	92149863	1339	1339	1339	1339	0
32	20231220	191000	92149863	1339	1339	1339	1339	2126
33	20231220	190900	92149863	1339	1339	1339	1339	0
34	20231220	190800	92149863	1339	1339	1339	1339	0
35	20231220	190700	92149863	1339	1339	1339	1339	0
36	20231220	190600	92149863	1339	1339	1339	1339	0
37	20231220	190500	92149863	1339	1339	1339	1339	0
38	20231220	190400	92149863	1339	1339	1339	1339	0
39	20231220	190300	92149863	1339	1339	1339	1339	0
40	20231220	190200	92149863	1339	1339	1339	1339	0
41	20231220	190100	92149863	1339	1339	1339	1339	0
42	20231220	190000	92149863	1339	1339	1339	1339	0
43	20231220	185900	92149863	1339	1339	1339	1339	0
44	20231220	185800	92149863	1339	1339	1339	1339	0
45	20231220	185700	92149863	1339	1339	1339	1339	0
46	20231220	185600	92149863	1339	1339	1339	1339	0
47	20231220	185500	92149863	1339	1339	1339	1339	0
48	20231220	185400	92149863	1339	1339	1339	1339	0
49	20231220	185300	92149863	1339	1339	1339	1339	0
50	20231220	185200	92149863	1339	1339	1339	1339	0
51	20231220	185100	92149863	1339	1339	1339	1339	0
52	20231220	185000	92149863	1339	1339	1339	1339	0
53	20231220	184900	92149863	1339	1339	1339	1339	0
54	20231220	184800	92149863	1339	1339	1339	1339	0
55	20231220	184700	92149863	1339	1339	1339	1339	0
56	20231220	184600	92149863	1339	1339	1339	1339	0
57	20231220	184500	92149863	1339	1339	1339	1339	0
58	20231220	184400	92149863	1339	1339	1339	1339	0
59	20231220	184300	92149863	1339	1339	1339	1339	0
60	20231220	184200	92149863	1339	1339	1339	1339	0
61	20231220	184100	92149863	1339	1339	1339	1339	0
62	20231220	184000	92149863	1339	1339	1339	1339	2126
63	20231220	183900	92149863	1339	1339	1339	1339	0
64	20231220	183800	92149863	1339	1339	1339	1339	0
65	20231220	183700	92149863	1339	1339	1339	1339	0
66	20231220	183600	92149863	1339	1339	1339	1339	0
67	20231220	183500	92149863	1339	1339	1339	1339	0
68	20231220	183400	92149863	1339	1339	1339	1339	0
69	20231220	183300	92149863	1339	1339	1339	1339	0
70	20231220	183200	92149863	1339	1339	1339	1339	0
71	20231220	183100	92149863	1339	1339	1339	1339	0
72	20231220	183000	92149863	1339	1339	1339	1339	0
73	20231220	182900	92149863	1339	1339	1339	1339	0
74	20231220	182800	92149863	1339	1339	1339	1339	0
75	20231220	182700	92149863	1339	1339	1339	1339	0
76	20231220	182600	92149863	1339	1339	1339	1339	0
77	20231220	182500	92149863	1339	1339	1339	1339	0
78	20231220	182400	92149863	1339	1339	1339	1339	0
79	20231220	182300	92149863	1339	1339	1339	1339	0
80	20231220	182200	92149863	1339	1339	1339	1339	0
81	20231220	182100	92149863	1339	1339	1339	1339	0
82	20231220	182000	92149863	1339	1339	1339	1339	0
83	20231220	181900	92149863	1339	1339	1339	1339	0
84	20231220	181800	92149863	1339	1339	1339	1339	0
85	20231220	181700	92149863	1339	1339	1339	1339	0
86	20231220	181600	92149863	1339	1339	1339	1339	0
87	20231220	181500	92149863	1339	1339	1339	1339	0
88	20231220	181400	92149863	1339	1339	1339	1339	0
89	20231220	181300	92149863	1339	1339	1339	1339	0
90	20231220	181200	92149863	1339	1339	1339	1339	0
91	20231220	181100	92149863	1339	1339	1339	1339	0
92	20231220	181000	92149863	1339	1339	1339	1339	2126
93	20231220	180900	92149863	1339	1339	1339	1339	0
94	20231220	180800	92149863	1339	1339	1339	1339	0
95	20231220	180700	92149863	1339	1339	1339	1339	0
96	20231220	180600	92149863	1339	1339	1339	1339	0
97	20231220	180500	92149863	1339	1339	1339	1339	0
98	20231220	180400	92149863	1339	1339	1339	1339	0
99	20231220	180300	92149863	1339	1339	1339	1339	0
100	20231220	180200	92149863	1339	1339	1339	1339	0
101	20231220	180100	92149863	1339	1339	1339	1339	0
102	20231220	180000	92149863	1339	1339	1339	1339	0
103	20231220	175900	92149863	1339	1339	1339	1339	0
104	20231220	175800	92149863	1339	1339	1339	1339	0
105	20231220	175700	92149863	1339	1339	1339	1339	0
106	20231220	175600	92149863	1339	1339	1339	1339	0
107	20231220	175500	92149863	1339	1339	1339	1339	0
108	20231220	175400	92149863	1339	1339	1339	1339	0
109	20231220	175300	92149863	1339	1339	1339	1339	0
110	20231220	175200	92149863	1339	1339	1339	1339	0
111	20231220	175100	92149863	1339	1339	1339	1339	0
112	20231220	175000	92149863	1339	1339	1339	1339	0
113	20231220	174900	92149863	1339	1339	1339	1339	0
114	20231220	174800	92149863	1339	1339	1339	1339	0
115	20231220	174700	92149863	1339	1339	1339	1339	0
116	20231220	174600	92149863	1339	1339	1339	1339	0
117	20231220	174500	92149863	1339	1339	1339	1339	0
118	20231220	174400	92149863	1339	1339	1339	1339	0
119	20231220	174300	92149863	1339	1339	1339	1339	0
120	20231220	174200	92149863	1339	1339	1339	1339	0
121	20231220	174100	92149863	1339	1339	1339	1339	0
122	20231220	174000	92149863	1339	1339	1339	1339	2126
123	20231220	173900	92149863	1339	1339	1339	1339	0
124	20231220	173800	92149863	1339	1339	1339	1339	0
125	20231220	173700	92149863	1339	1339	1339	1339	0
126	20231220	173600	92149863	1339	1339	1339	1339	0
127	20231220	173500	92149863	1339	1339	1339	1339	0
128	20231220	173400	92149863	1339	1339	1339	1339	0
129	20231220	173300	92149863	1339	1339	1339	1339	0
130	20231220	173200	92149863	1339	1339	1339	1339	0
131	20231220	173100	92149863	1339	1339	1339	1339	0
132	20231220	173000	92149863	1339	1339	1339	1339	0
133	20231220	172900	92149863	1339	1339	1339	1339	0
134	20231220	172800	92149863	1339	1339	1339	1339	0
135	20231220	172700	92149863	1339	1339	1339	1339	0
136	20231220	172600	92149863	1339	1339	1339	1339	0
137	20231220	172500	92149863	1339	1339	1339	1339	0
138	20231220	172400	92149863	1339	1339	1339	1339	0
139	20231220	172300	92149863	1339	1339	1339	1339	0
140	20231220	172200	92149863	1339	1339	1339	1339	0
141	20231220	172100	92149863	1339	1339	1339	1339	0
142	20231220	172000	92149863	1339	1339	1339	1339	0
143	20231220	171900	92149863	1339	1339	1339	1339	0
144	20231220	171800	92149863	1339	1339	1339	1339	0
145	20231220	171700	92149863	1339	1339	1339	1339	0
146	20231220	171600	92149863	1339	1339	1339	1339	0
147	20231220	171500	92149863	1339	1339	1339	1339	0
148	20231220	171400	92149863	1339	1339	1339	1339	0
149	20231220	171300	92149863	1339	1339	1339	1339	0
150	20231220	171200	92149863	1339	1339	1339	1339	0
151	20231220	171100	92149863	1339	1339	1339	1339	0
152	20231220	171000	92149863	1339	1339	1339	1339	2126
153	20231220	170900	92149863	1339	1339	1339	1339	0
154	20231220	170800	92149863	1339	1339	1339	1339	0
155	20231220	170700	92149863	1339	1339	1339	1339	0
156	20231220	170600	92149863	1339	1339	1339	1339	0
157	20231220	170500	92149863	1339	1339	1339	1339	0
158	20231220	170400	92149863	1339	1339	1339	1339	0
159	20231220	170300	92149863	1339	1339	1339	1339	0
160	20231220	170200	92149863	1339	1339	1339	1339	0
161	20231220	170100	92149863	1339	1339	1339	1339	0
162	20231220	170000	92149863	1339	1339	1339	1339	0
163	20231220	165900	92149863	1339	1339	1339	1339	0
164	20231220	165800	92149863	1339	1339	1339	1339	0
165	20231220	165700	92149863	1339	1339	1339	1339	0
166	20231220	165600	92149863	1339	1339	1339	1339	0
167	20231220	165500	92149863	1339	1339	1339	1339	0
168	20231220	165400	92149863	1339	1339	1339	1339	0
169	20231220	165300	92149863	1339	1339	1339	1339	0
170	20231220	165200	92149863	1339	1339	1339	1339	0
171	20231220	165100	92149863	1339	1339	1339	1339	0
172	20231220	165000	92149863	1339	1339	1339	1339	0
173	20231220	164900	92149863	1339	1339	1339	1339	0
174	20231220	164800	92149863	1339	1339	1339	1339	0
175	20231220	164700	92149863	1339	1339	1339	1339	0
176	20231220	164600	92149863	1339	1339	1339	1339	0
177	20231220	164500	92149863	1339	1339	1339	1339	0
178	20231220	164400	92149863	1339	1339	1339	1339	0
179	20231220	164300	92149863	1339	1339	1339	1339	0
180	20231220	164200	92149863	1339	1339	1339	1339	0
181	20231220	164100	92149863	1339	1339	1339	1339	0
182	20231220	164000	92149863	1339	1339	1339	1339	2126
183	20231220	163900	92149863	1339	1339	1339	1339	0
184	20231220	163800	92149863	1339	1339	1339	1339	0
185	20231220	163700	92149863	1339	1339	1339	1339	0
186	20231220	163600	92149863	1339	1339	1339	1339	0
187	20231220	163500	92149863	1339	1339	1339	1339	0
188	20231220	163400	92149863	1339	1339	1339	1339	0
189	20231220	163300	92149863	1339	1339	1339	1339	0
190	20231220	163200	92149863	1339	1339	1339	1339	0
191	20231220	163100	92149863	1339	1339	1339	1339	0
192	20231220	163000	92149863	1339	1339	1339	1339	0
193	20231220	162900	92149863	1339	1339	1339	1339	0
194	20231220	162800	92149863	1339	1339	1339	1339	0
195	20231220	162700	92149863	1339	1339	1339	1339	0
196	20231220	162600	92149863	1339	1339	1339	1339	0
197	20231220	162500	92149863	1339	1339	1339	1339	0
198	20231220	162400	92149863	1339	1339	1339	1339	0
199	20231220	162300	92149863	1339	1339	1339	1339	0
200	20231220	162200	92149863	1339	1339	1339	1339	0
201	20231220	162100	92149863	1339	1339	1339	1339	0
202	20231220	162000	92149863	1339	1339	1339	1339	0
203	20231220	161900	92149863	1339	1339	1339	1339	0
204	20231220	161800	92149863	1339	1339	1339	1339	0
205	20231220	161700	92149863	1339	1339	1339	1339	0
206	20231220	161600	92149863	1339	1339	1339	1339	0
207	20231220	161500	92149863	1339	1339	1339	1339	0
208	20231220	161400	92149863	1339	1339	1339	1339	0
209	20231220	161300	92149863	1339	1339	1339	1339	0
210	20231220	161200	92149863	1339	1339	1339	1339	0
211	20231220	161100	92149863	1339	1339	1339	1339	0
212	20231220	161000	92149863	1339	1339	1339	1339	2126
213	20231220	160900	92149863	1339	1339	1339	1339	0
214	20231220	160800	92149863	1339	1339	1339	1339	0
215	20231220	160700	92149863	1339	1339	1339	1339	0
216	20231220	160600	92149863	1339	1339	1339	1339	0
217	20231220	160500	92149863	1339	1339	1339	1339	0
218	20231220	160400	92149863	1339	1339	1339	1339	0
219	20231220	160300	92149863	1339	1339	1339	1339	0
220	20231220	160200	92149863	1339	1339	1339	1339	0
221	20231220	160100	92149863	1339	1339	1339	1339	0
222	20231220	160000	92149863	1339	1339	1339	1339	0
223	20231220	155900	92149863	1339	1339	1339	1339	0
224	20231220	155800	92149863	1339	1339	1339	1339	0
225	20231220	155700	92149863	1339	1339	1339	1339	0
226	20231220	155600	92149863	1339	1339	1339	1339	0
227	20231220	155500	92149863	1339	1339	1339	1339	0
228	20231220	155400	92149863	1339	1339	1339	1339	0
229	20231220	155300	92149863	1339	1339	1339	1339	0
230	20231220	155200	92149863	1339	1339	1339	1339	0
231	20231220	155100	92149863	1339	1339	1339	1339	0
232	20231220	155000	92149863	1339	1339	1339	1339	0
233	20231220	154900	92149863	1339	1339	1339	1339	0
234	20231220	154800	92149863	1339	1339	1339	1339	0
235	20231220	154700	92149863	1339	1339	1339	1339	0
236	20231220	154600	92149863	1339	1339	1339	1339	0
237	20231220	154500	92149863	1339	1339	1339	1339	0
238	20231220	154400	92149863	1339	1339	1339	1339	0
239	20231220	154300	92149863	1339	1339	1339	1339	0
240	20231220	154200	92149863	1339	1339	1339	1339	0
241	20231220	154100	92149863	1339	1339	1339	1339	0
242	20231220	154000	92149863	1339	1339	1339	1339	2126
243	20231220	153900	92149863	1339	1339	1339	1339	0
244	20231220	153800	92149863	1339	1339	1339	1339	0
245	20231220	153700	92149863	1339	1339	1339	1339	0
246	20231220	153600	92149863	1339	1339	1339	1339	0
247	20231220	153500	92149863	1339	1339	1339	1339	0
248	20231220	153400	92149863	1339	1339	1339	1339	0
249	20231220	153300	92149863	1339	1339	1339	1339	0
250	20231220	153200	92149863	1339	1339	1339	1339	0
251	20231220	153100	92149863	1339	1339	1339	1339	0
252	20231220	153000	92149863	1339	1339	1339	1339	2126
253	20231220	152900	89303149	1339	1339	1339	1339	0
254	20231220	152800	89303149	1339	1339	1339	1339	0
255	20231220	152700	89303149	1339	1339	1339	1339	0
256	20231220	152600	89303149	1339	1339	1339	1339	0
257	20231220	152500	89303149	1339	1339	1339	1339	0
258	20231220	152400	89303149	1339	1339	1339	1339	0
259	20231220	152300	89303149	1339	1339	1339	1339	0
260	20231220	152200	89303149	1339	1339	1339	1339	0
261	20231220	152100	89303149	1339	1339	1339	1339	0
262	20231220	152000	89303149	1339	1339	1339	1339	0
263	20231220	151900	89303149	1339	1315	1339	1315	888
264	20231220	151800	88128550	1315	1315	1315	1315	0
265	20231220	151700	88128550	1315	1307	1349	1306	2902
266	20231220	151600	84279933	1307	1301	1307	1301	71
267	20231220	151500	84187225	1301	1301	1301	1301	0
268	20231220	151400	84187225	1301	1301	1301	1301	275
269	20231220	151300	83829450	1300	1300	1300	1300	0
270	20231220	151200	83829450	1300	1300	1300	1300	100
271	20231220	151100	83699450	1299	1299	1299	1299	0
272	20231220	151000	83699450	1299	1299	1299	1299	25
273	20231220	150900	83666975	1301	1301	1301	1301	0
274	20231220	150800	83666975	1301	1301	1301	1301	1
275	20231220	150700	83665674	1299	1299	1299	1299	0
276	20231220	150600	83665674	1299	1299	1299	1299	0
277	20231220	150500	83665674	1299	1299	1299	1299	0
278	20231220	150400	83665674	1299	1299	1299	1299	0
279	20231220	150300	83665674	1299	1299	1299	1299	0
280	20231220	150200	83665674	1299	1299	1299	1299	0
281	20231220	150100	83665674	1299	1299	1299	1299	0
282	20231220	150000	83665674	1299	1299	1299	1299	0
283	20231220	145900	83665674	1299	1299	1299	1299	461
284	20231220	145800	83066835	1299	1299	1299	1299	0
285	20231220	145700	83066835	1299	1299	1299	1299	0
286	20231220	145600	83066835	1299	1299	1299	1299	15
287	20231220	145500	83047350	1301	1301	1301	1301	0
288	20231220	145400	83047350	1301	1301	1301	1301	20
289	20231220	145300	83021330	1301	1301	1301	1301	0
290	20231220	145200	83021330	1301	1301	1301	1301	5
291	20231220	145100	83014825	1300	1300	1300	1300	0
292	20231220	145000	83014825	1300	1300	1300	1300	0
293	20231220	144900	83014825	1300	1300	1300	1300	0
294	20231220	144800	83014825	1300	1300	1300	1300	720
295	20231220	144700	82078825	1300	1300	1300	1300	300
296	20231220	144600	81688825	1300	1300	1300	1300	0
297	20231220	144500	81688825	1300	1300	1300	1300	0
298	20231220	144400	81688825	1300	1300	1300	1300	0
299	20231220	144300	81688825	1300	1300	1300	1300	0
300	20231220	144200	81688825	1300	1297	1300	1297	28
301	20231220	144100	81652479	1300	1300	1300	1300	0
302	20231220	144000	81652479	1300	1299	1300	1299	8
303	20231220	143900	81642086	1301	1301	1301	1301	0
304	20231220	143800	81642086	1301	1301	1301	1301	0
305	20231220	143700	81642086	1301	1301	1301	1301	0
306	20231220	143600	81642086	1301	1301	1301	1301	0
307	20231220	143500	81642086	1301	1301	1301	1301	0
308	20231220	143400	81642086	1301	1301	1301	1301	0
309	20231220	143300	81642086	1301	1301	1301	1301	0
310	20231220	143200	81642086	1301	1301	1301	1301	0
311	20231220	143100	81642086	1301	1301	1301	1301	0
312	20231220	143000	81642086	1301	1301	1301	1301	0
313	20231220	142900	81642086	1301	1301	1301	1301	1
314	20231220	142800	81640785	1297	1297	1297	1297	0
315	20231220	142700	81640785	1297	1297	1297	1297	0
316	20231220	142600	81640785	1297	1297	1297	1297	0
317	20231220	142500	81640785	1297	1297	1297	1297	1
318	20231220	142400	81639488	1301	1297	1301	1297	4
319	20231220	142300	81634296	1296	1296	1296	1296	0
320	20231220	142200	81634296	1296	1296	1296	1296	0
321	20231220	142100	81634296	1296	1296	1296	1296	0
322	20231220	142000	81634296	1296	1296	1296	1296	0
323	20231220	141900	81634296	1296	1296	1296	1296	0
324	20231220	141800	81634296	1296	1296	1296	1296	0
325	20231220	141700	81634296	1296	1296	1296	1296	0
326	20231220	141600	81634296	1296	1296	1296	1296	1
327	20231220	141500	81633000	1296	1296	1296	1296	0
328	20231220	141400	81633000	1296	1296	1296	1296	0
329	20231220	141300	81633000	1296	1296	1296	1296	65
330	20231220	141200	81548760	1296	1299	1299	1296	195
331	20231220	141100	81295719	1301	1301	1301	1301	0
332	20231220	141000	81295719	1301	1301	1301	1301	0
333	20231220	140900	81295719	1301	1301	1301	1301	8
334	20231220	140800	81285311	1301	1301	1301	1301	0
335	20231220	140700	81285311	1301	1301	1301	1301	57
336	20231220	140600	81211154	1300	1300	1300	1300	0
337	20231220	140500	81211154	1300	1300	1300	1300	0
338	20231220	140400	81211154	1300	1300	1300	1300	0
339	20231220	140300	81211154	1300	1300	1300	1300	0
340	20231220	140200	81211154	1300	1299	1300	1299	1794
341	20231220	140100	78878961	1300	1300	1300	1300	0
342	20231220	140000	78878961	1300	1300	1300	1300	0
343	20231220	135900	78878961	1300	1300	1300	1300	38
344	20231220	135800	78829561	1299	1299	1299	1299	0
345	20231220	135700	78829561	1299	1299	1299	1299	0
346	20231220	135600	78829561	1299	1299	1299	1299	7
347	20231220	135500	78820468	1299	1299	1299	1299	7
348	20231220	135400	78811375	1300	1299	1300	1299	11
349	20231220	135300	78797082	1299	1299	1299	1299	150
350	20231220	135200	78602232	1299	1299	1299	1299	5
351	20231220	135100	78595737	1299	1299	1299	1299	7
352	20231220	135000	78586644	1300	1300	1300	1300	0
353	20231220	134900	78586644	1300	1300	1300	1300	0
354	20231220	134800	78586644	1300	1300	1300	1300	6
355	20231220	134700	78578844	1299	1299	1299	1299	0
356	20231220	134600	78578844	1299	1299	1299	1299	0
357	20231220	134500	78578844	1299	1299	1299	1299	8
358	20231220	134400	78568452	1300	1300	1300	1300	0
359	20231220	134300	78568452	1300	1300	1300	1300	0
360	20231220	134200	78568452	1300	1300	1300	1300	0
361	20231220	134100	78568452	1300	1300	1300	1300	0
362	20231220	134000	78568452	1300	1300	1300	1300	70
363	20231220	133900	78477452	1300	1300	1300	1300	0
364	20231220	133800	78477452	1300	1300	1300	1300	20
365	20231220	133700	78451452	1299	1299	1299	1299	0
366	20231220	133600	78451452	1299	1299	1299	1299	0
367	20231220	133500	78451452	1299	1299	1299	1299	63
368	20231220	133400	78369615	1299	1299	1299	1299	0
369	20231220	133300	78369615	1299	1299	1299	1299	0
370	20231220	133200	78369615	1299	1299	1299	1299	0
371	20231220	133100	78369615	1299	1299	1299	1299	0
372	20231220	133000	78369615	1299	1299	1299	1299	0
373	20231220	132900	78369615	1299	1299	1299	1299	0
374	20231220	132800	78369615	1299	1299	1299	1299	0
375	20231220	132700	78369615	1299	1299	1299	1299	0
376	20231220	132600	78369615	1299	1299	1299	1299	0
377	20231220	132500	78369615	1299	1299	1299	1299	0
378	20231220	132400	78369615	1299	1299	1299	1299	0
379	20231220	132300	78369615	1299	1299	1299	1299	0
380	20231220	132200	78369615	1299	1299	1299	1299	0
381	20231220	132100	78369615	1299	1299	1299	1299	0
382	20231220	132000	78369615	1299	1299	1299	1299	1502
383	20231220	131900	76418517	1298	1298	1298	1298	1
384	20231220	131800	76417219	1298	1297	1298	1297	79
385	20231220	131700	76314680	1298	1298	1298	1298	0
386	20231220	131600	76314680	1298	1298	1298	1298	0
387	20231220	131500	76314680	1298	1298	1298	1298	0
388	20231220	131400	76314680	1298	1298	1298	1298	0
389	20231220	131300	76314680	1298	1298	1298	1298	0
390	20231220	131200	76314680	1298	1298	1298	1298	0
391	20231220	131100	76314680	1298	1298	1298	1298	0
392	20231220	131000	76314680	1298	1298	1298	1298	0
393	20231220	130900	76314680	1298	1298	1298	1298	0
394	20231220	130800	76314680	1298	1298	1298	1298	0
395	20231220	130700	76314680	1298	1298	1298	1298	0
396	20231220	130600	76314680	1298	1298	1298	1298	0
397	20231220	130500	76314680	1298	1298	1298	1298	0
398	20231220	130400	76314680	1298	1298	1298	1298	0
399	20231220	130300	76314680	1298	1297	1298	1297	11
400	20231220	130200	76300412	1297	1297	1297	1297	0
401	20231220	130100	76300412	1297	1297	1297	1297	0
402	20231220	130000	76300412	1297	1297	1297	1297	0
403	20231220	125900	76300412	1297	1297	1297	1297	0
404	20231220	125800	76300412	1297	1297	1297	1297	14
405	20231220	125700	76282254	1301	1301	1301	1301	0
406	20231220	125600	76282254	1301	1301	1301	1301	0
407	20231220	125500	76282254	1301	1301	1301	1301	0
408	20231220	125400	76282254	1301	1301	1301	1301	0
409	20231220	125300	76282254	1301	1301	1301	1301	0
410	20231220	125200	76282254	1301	1301	1301	1301	154
411	20231220	125100	76081900	1301	1301	1301	1301	0
412	20231220	125000	76081900	1301	1301	1301	1301	0
413	20231220	124900	76081900	1301	1301	1301	1301	0
414	20231220	124800	76081900	1301	1301	1301	1301	0
415	20231220	124700	76081900	1301	1301	1301	1301	0
416	20231220	124600	76081900	1301	1301	1301	1301	0
417	20231220	124500	76081900	1301	1301	1301	1301	0
418	20231220	124400	76081900	1301	1301	1301	1301	63
419	20231220	124300	75999937	1301	1301	1301	1301	0
420	20231220	124200	75999937	1301	1301	1301	1301	18
421	20231220	124100	75976519	1296	1296	1296	1296	3
422	20231220	124000	75972631	1301	1301	1301	1301	0
423	20231220	123900	75972631	1301	1301	1301	1301	0
424	20231220	123800	75972631	1301	1301	1301	1301	200
425	20231220	123700	75712431	1295	1295	1295	1295	0
426	20231220	123600	75712431	1295	1295	1295	1295	0
427	20231220	123500	75712431	1295	1295	1295	1295	0
428	20231220	123400	75712431	1295	1296	1296	1295	119
429	20231220	123300	75558325	1296	1296	1296	1296	121
430	20231220	123200	75401509	1296	1296	1296	1296	10
431	20231220	123100	75388549	1301	1301	1301	1301	0
432	20231220	123000	75388549	1301	1300	1301	1300	230
433	20231220	122900	75089339	1296	1296	1296	1296	0
434	20231220	122800	75089339	1296	1296	1296	1296	0
435	20231220	122700	75089339	1296	1296	1296	1296	0
436	20231220	122600	75089339	1296	1296	1296	1296	0
437	20231220	122500	75089339	1296	1297	1297	1296	50
438	20231220	122400	75024537	1301	1301	1301	1301	0
439	20231220	122300	75024537	1301	1301	1301	1301	0
440	20231220	122200	75024537	1301	1301	1301	1301	0
441	20231220	122100	75024537	1301	1301	1301	1301	1
442	20231220	122000	75023236	1301	1301	1301	1301	0
443	20231220	121900	75023236	1301	1301	1301	1301	0
444	20231220	121800	75023236	1301	1301	1301	1301	0
445	20231220	121700	75023236	1301	1301	1301	1301	0
446	20231220	121600	75023236	1301	1301	1301	1301	0
447	20231220	121500	75023236	1301	1301	1301	1301	0
448	20231220	121400	75023236	1301	1301	1301	1301	0
449	20231220	121300	75023236	1301	1301	1301	1301	0
450	20231220	121200	75023236	1301	1301	1301	1301	0
451	20231220	121100	75023236	1301	1301	1301	1301	0
452	20231220	121000	75023236	1301	1301	1301	1301	0
453	20231220	120900	75023236	1301	1301	1301	1301	0
454	20231220	120800	75023236	1301	1301	1301	1301	5
455	20231220	120700	75016731	1306	1306	1306	1306	0
456	20231220	120600	75016731	1306	1306	1306	1306	0
457	20231220	120500	75016731	1306	1306	1306	1306	0
458	20231220	120400	75016731	1306	1306	1306	1306	0
459	20231220	120300	75016731	1306	1306	1306	1306	0
460	20231220	120200	75016731	1306	1306	1306	1306	1
461	20231220	120100	75015425	1301	1301	1301	1301	0
462	20231220	120000	75015425	1301	1301	1301	1301	0
463	20231220	115900	75015425	1301	1301	1301	1301	0
464	20231220	115800	75015425	1301	1301	1301	1301	0
465	20231220	115700	75015425	1301	1301	1301	1301	0
466	20231220	115600	75015425	1301	1301	1301	1301	100
467	20231220	115500	74885325	1301	1301	1301	1301	0
468	20231220	115400	74885325	1301	1301	1301	1301	0
469	20231220	115300	74885325	1301	1301	1301	1301	0
470	20231220	115200	74885325	1301	1301	1301	1301	0
471	20231220	115100	74885325	1301	1301	1301	1301	0
472	20231220	115000	74885325	1301	1301	1301	1301	1
473	20231220	114900	74884024	1301	1301	1301	1301	13
474	20231220	114800	74867111	1307	1307	1307	1307	0
475	20231220	114700	74867111	1307	1307	1307	1307	0
476	20231220	114600	74867111	1307	1301	1307	1301	330
477	20231220	114500	74437769	1301	1301	1301	1301	0
478	20231220	114400	74437769	1301	1301	1301	1301	5
479	20231220	114300	74431264	1301	1301	1301	1301	0
480	20231220	114200	74431264	1301	1300	1301	1296	809
481	20231220	114100	73381753	1300	1300	1300	1300	0
482	20231220	114000	73381753	1300	1300	1300	1300	0
483	20231220	113900	73381753	1300	1300	1300	1300	0
484	20231220	113800	73381753	1300	1300	1300	1300	0
485	20231220	113700	73381753	1300	1300	1300	1300	0
486	20231220	113600	73381753	1300	1300	1300	1300	0
487	20231220	113500	73381753	1300	1300	1300	1300	0
488	20231220	113400	73381753	1300	1300	1300	1300	0
489	20231220	113300	73381753	1300	1300	1300	1300	200
490	20231220	113200	73121753	1296	1296	1296	1296	196
491	20231220	113100	72867737	1300	1300	1300	1300	0
492	20231220	113000	72867737	1300	1300	1300	1300	1
493	20231220	112900	72866437	1295	1295	1295	1295	0
494	20231220	112800	72866437	1295	1295	1295	1295	196
495	20231220	112700	72612617	1295	1295	1295	1295	0
496	20231220	112600	72612617	1295	1295	1295	1295	0
497	20231220	112500	72612617	1295	1295	1295	1295	0
498	20231220	112400	72612617	1295	1295	1295	1295	0
499	20231220	112300	72612617	1295	1295	1295	1295	0
500	20231220	112200	72612617	1295	1295	1295	1295	0
501	20231220	112100	72612617	1295	1295	1295	1295	110
502	20231220	112000	72470167	1297	1297	1297	1297	0
503	20231220	111900	72470167	1297	1297	1297	1297	0
504	20231220	111800	72470167	1297	1297	1297	1297	0
505	20231220	111700	72470167	1297	1297	1297	1297	112
506	20231220	111600	72324903	1297	1297	1297	1297	0
507	20231220	111500	72324903	1297	1297	1297	1297	0
508	20231220	111400	72324903	1297	1297	1297	1297	10
509	20231220	111300	72311933	1297	1297	1297	1297	578
510	20231220	111200	71562267	1295	1295	1295	1295	0
511	20231220	111100	71562267	1295	1295	1295	1295	0
512	20231220	111000	71562267	1295	1295	1295	1295	0
513	20231220	110900	71562267	1295	1295	1295	1295	0
514	20231220	110800	71562267	1295	1296	1296	1295	108
515	20231220	110700	71422310	1297	1297	1297	1297	0
516	20231220	110600	71422310	1297	1297	1297	1297	0
517	20231220	110500	71422310	1297	1297	1297	1297	0
518	20231220	110400	71422310	1297	1297	1297	1297	38
519	20231220	110300	71373024	1297	1297	1297	1297	34
520	20231220	110200	71328926	1297	1297	1297	1297	0
521	20231220	110100	71328926	1297	1297	1297	1297	0
522	20231220	110000	71328926	1297	1297	1297	1297	2
523	20231220	105900	71326332	1297	1297	1297	1297	0
524	20231220	105800	71326332	1297	1297	1297	1297	0
525	20231220	105700	71326332	1297	1297	1297	1297	0
526	20231220	105600	71326332	1297	1297	1297	1297	0
527	20231220	105500	71326332	1297	1297	1297	1297	0
528	20231220	105400	71326332	1297	1297	1297	1297	66
529	20231220	105300	71240730	1297	1297	1297	1297	0
530	20231220	105200	71240730	1297	1297	1297	1297	0
531	20231220	105100	71240730	1297	1297	1297	1297	15
532	20231220	105000	71221275	1297	1297	1297	1297	0
533	20231220	104900	71221275	1297	1296	1297	1296	36
534	20231220	104800	71174607	1297	1297	1297	1297	0
535	20231220	104700	71174607	1297	1297	1297	1297	0
536	20231220	104600	71174607	1297	1297	1297	1297	0
537	20231220	104500	71174607	1297	1297	1297	1297	25
538	20231220	104400	71142182	1297	1297	1297	1297	0
539	20231220	104300	71142182	1297	1297	1297	1297	125
540	20231220	104200	70980057	1295	1295	1295	1295	0
541	20231220	104100	70980057	1295	1295	1295	1295	0
542	20231220	104000	70980057	1295	1295	1295	1295	0
543	20231220	103900	70980057	1295	1295	1295	1295	1
544	20231220	103800	70978762	1295	1295	1295	1295	0
545	20231220	103700	70978762	1295	1295	1295	1295	0
546	20231220	103600	70978762	1295	1295	1295	1295	0
547	20231220	103500	70978762	1295	1295	1295	1295	80
548	20231220	103400	70875162	1300	1300	1300	1300	0
549	20231220	103300	70875162	1300	1300	1300	1300	0
550	20231220	103200	70875162	1300	1300	1300	1300	0
551	20231220	103100	70875162	1300	1300	1300	1300	0
552	20231220	103000	70875162	1300	1295	1300	1295	43
553	20231220	102900	70819472	1296	1296	1296	1296	0
554	20231220	102800	70819472	1296	1296	1296	1296	0
555	20231220	102700	70819472	1296	1296	1296	1296	629
556	20231220	102600	70004288	1295	1295	1295	1295	3
557	20231220	102500	70000403	1292	1292	1292	1292	30
558	20231220	102400	69961643	1295	1295	1295	1295	0
559	20231220	102300	69961643	1295	1295	1295	1295	0
560	20231220	102200	69961643	1295	1295	1295	1295	1
561	20231220	102100	69960348	1291	1291	1291	1291	0
562	20231220	102000	69960348	1291	1291	1291	1291	0
563	20231220	101900	69960348	1291	1291	1291	1291	0
564	20231220	101800	69960348	1291	1291	1291	1291	0
565	20231220	101700	69960348	1291	1291	1291	1291	0
566	20231220	101600	69960348	1291	1291	1291	1291	0
567	20231220	101500	69960348	1291	1291	1291	1291	3
568	20231220	101400	69956475	1291	1291	1291	1291	0
569	20231220	101300	69956475	1291	1292	1292	1291	699
570	20231220	101200	69053956	1296	1296	1296	1296	0
571	20231220	101100	69053956	1296	1296	1296	1296	0
572	20231220	101000	69053956	1296	1296	1296	1296	0
573	20231220	100900	69053956	1296	1296	1296	1296	1
574	20231220	100800	69052660	1291	1291	1291	1291	0
575	20231220	100700	69052660	1291	1292	1292	1291	410
576	20231220	100600	68523014	1292	1292	1292	1292	309
577	20231220	100500	68123786	1292	1292	1292	1292	0
578	20231220	100400	68123786	1292	1292	1292	1292	35
579	20231220	100300	68078566	1293	1293	1293	1293	131
580	20231220	100200	67909183	1293	1293	1293	1293	0
581	20231220	100100	67909183	1293	1293	1293	1293	7
582	20231220	100000	67900132	1293	1293	1293	1293	0
583	20231220	095900	67900132	1293	1293	1293	1293	200
584	20231220	095800	67641532	1293	1293	1293	1293	26
585	20231220	095700	67607914	1293	1292	1293	1292	186
586	20231220	095600	67367576	1292	1292	1292	1292	1
587	20231220	095500	67366284	1293	1293	1293	1293	610
588	20231220	095400	66577554	1295	1295	1295	1295	1000
589	20231220	095300	65282554	1295	1295	1295	1295	0
590	20231220	095200	65282554	1295	1298	1298	1295	1932
591	20231220	095100	62779814	1299	1299	1299	1299	6
592	20231220	095000	62772020	1301	1301	1301	1301	6
593	20231220	094900	62764214	1301	1301	1301	1301	0
594	20231220	094800	62764214	1301	1301	1301	1301	0
595	20231220	094700	62764214	1301	1301	1301	1301	0
596	20231220	094600	62764214	1301	1301	1301	1301	0
597	20231220	094500	62764214	1301	1301	1301	1301	0
598	20231220	094400	62764214	1301	1301	1301	1301	0
599	20231220	094300	62764214	1301	1300	1301	1299	105
600	20231220	094200	62627759	1301	1301	1301	1301	50
601	20231220	094100	62562709	1301	1301	1301	1301	0
602	20231220	094000	62562709	1301	1301	1301	1301	3
603	20231220	093900	62558806	1295	1301	1301	1295	26
604	20231220	093800	62525040	1301	1301	1301	1301	0
605	20231220	093700	62525040	1301	1301	1301	1301	102
606	20231220	093600	62392338	1301	1301	1301	1301	328
607	20231220	093500	61965610	1297	1300	1301	1297	82
608	20231220	093400	61859237	1297	1297	1297	1293	157
609	20231220	093300	61656140	1300	1300	1300	1300	15
610	20231220	093200	61636640	1300	1300	1300	1300	100
611	20231220	093100	61506640	1300	1297	1300	1297	112
612	20231220	093000	61361277	1297	1296	1297	1296	100
613	20231220	092900	61231656	1300	1300	1300	1300	0
614	20231220	092800	61231656	1300	1295	1300	1295	150
615	20231220	092700	61037036	1295	1295	1295	1295	201
616	20231220	092600	60776741	1295	1295	1295	1295	42
617	20231220	092500	60722351	1295	1295	1295	1295	16
618	20231220	092400	60701631	1291	1292	1292	1291	588
619	20231220	092300	59942435	1295	1295	1295	1295	1
620	20231220	092200	59941140	1293	1293	1293	1293	0
621	20231220	092100	59941140	1293	1295	1295	1293	158
622	20231220	092000	59736844	1295	1295	1295	1295	394
623	20231220	091900	59226614	1295	1295	1295	1295	62
624	20231220	091800	59146324	1300	1300	1300	1300	0
625	20231220	091700	59146324	1300	1300	1300	1295	77
626	20231220	091600	59046429	1301	1303	1303	1301	36
627	20231220	091500	58999525	1305	1305	1305	1305	17
628	20231220	091400	58977340	1305	1312	1313	1305	55
629	20231220	091300	58905175	1313	1307	1313	1305	75
630	20231220	091200	58807235	1313	1313	1313	1313	137
631	20231220	091100	58627354	1309	1317	1317	1308	172
632	20231220	091000	58402274	1319	1327	1327	1319	253
633	20231220	090900	58067715	1327	1307	1338	1303	2948
634	20231220	090800	54153098	1306	1347	1349	1266	3338
635	20231220	090700	49756000	1350	1392	1392	1345	23700
636	20231220	090600	17098147	1343	1343	1343	1343	0
637	20231220	090500	17098147	1343	1268	1343	1268	6668
638	20231220	090400	8450008	1264	1264	1264	1264	805
639	20231220	090300	7432488	1264	1265	1265	1264	156
640	20231220	090200	7235224	1272	1272	1272	1272	1
641	20231220	090100	7233952	1264	1265	1265	1264	71
642	20231220	090000	7144206	1275	1276	1276	1275	5599