KissMeData/084440/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195100	89999207	1584	1584	1584	1584	1723
3	20231220	195000	89999207	1584	1584	1584	1584	0
4	20231220	194900	89999207	1584	1584	1584	1584	0
5	20231220	194800	89999207	1584	1584	1584	1584	0
6	20231220	194700	89999207	1584	1584	1584	1584	0
7	20231220	194600	89999207	1584	1584	1584	1584	0
8	20231220	194500	89999207	1584	1584	1584	1584	0
9	20231220	194400	89999207	1584	1584	1584	1584	0
10	20231220	194300	89999207	1584	1584	1584	1584	0
11	20231220	194200	89999207	1584	1584	1584	1584	0
12	20231220	194100	89999207	1584	1584	1584	1584	0
13	20231220	194000	89999207	1584	1584	1584	1584	0
14	20231220	193900	89999207	1584	1584	1584	1584	0
15	20231220	193800	89999207	1584	1584	1584	1584	0
16	20231220	193700	89999207	1584	1584	1584	1584	0
17	20231220	193600	89999207	1584	1584	1584	1584	0
18	20231220	193500	89999207	1584	1584	1584	1584	0
19	20231220	193400	89999207	1584	1584	1584	1584	0
20	20231220	193300	89999207	1584	1584	1584	1584	0
21	20231220	193200	89999207	1584	1584	1584	1584	0
22	20231220	193100	89999207	1584	1584	1584	1584	0
23	20231220	193000	89999207	1584	1584	1584	1584	0
24	20231220	192900	89999207	1584	1584	1584	1584	0
25	20231220	192800	89999207	1584	1584	1584	1584	0
26	20231220	192700	89999207	1584	1584	1584	1584	0
27	20231220	192600	89999207	1584	1584	1584	1584	0
28	20231220	192500	89999207	1584	1584	1584	1584	0
29	20231220	192400	89999207	1584	1584	1584	1584	0
30	20231220	192300	89999207	1584	1584	1584	1584	0
31	20231220	192200	89999207	1584	1584	1584	1584	0
32	20231220	192100	89999207	1584	1584	1584	1584	1723
33	20231220	192000	89999207	1584	1584	1584	1584	0
34	20231220	191900	89999207	1584	1584	1584	1584	0
35	20231220	191800	89999207	1584	1584	1584	1584	0
36	20231220	191700	89999207	1584	1584	1584	1584	0
37	20231220	191600	89999207	1584	1584	1584	1584	0
38	20231220	191500	89999207	1584	1584	1584	1584	0
39	20231220	191400	89999207	1584	1584	1584	1584	0
40	20231220	191300	89999207	1584	1584	1584	1584	0
41	20231220	191200	89999207	1584	1584	1584	1584	0
42	20231220	191100	89999207	1584	1584	1584	1584	0
43	20231220	191000	89999207	1584	1584	1584	1584	0
44	20231220	190900	89999207	1584	1584	1584	1584	0
45	20231220	190800	89999207	1584	1584	1584	1584	0
46	20231220	190700	89999207	1584	1584	1584	1584	0
47	20231220	190600	89999207	1584	1584	1584	1584	0
48	20231220	190500	89999207	1584	1584	1584	1584	0
49	20231220	190400	89999207	1584	1584	1584	1584	0
50	20231220	190300	89999207	1584	1584	1584	1584	0
51	20231220	190200	89999207	1584	1584	1584	1584	0
52	20231220	190100	89999207	1584	1584	1584	1584	0
53	20231220	190000	89999207	1584	1584	1584	1584	0
54	20231220	185900	89999207	1584	1584	1584	1584	0
55	20231220	185800	89999207	1584	1584	1584	1584	0
56	20231220	185700	89999207	1584	1584	1584	1584	0
57	20231220	185600	89999207	1584	1584	1584	1584	0
58	20231220	185500	89999207	1584	1584	1584	1584	0
59	20231220	185400	89999207	1584	1584	1584	1584	0
60	20231220	185300	89999207	1584	1584	1584	1584	0
61	20231220	185200	89999207	1584	1584	1584	1584	0
62	20231220	185100	89999207	1584	1584	1584	1584	1723
63	20231220	185000	89999207	1584	1584	1584	1584	0
64	20231220	184900	89999207	1584	1584	1584	1584	0
65	20231220	184800	89999207	1584	1584	1584	1584	0
66	20231220	184700	89999207	1584	1584	1584	1584	0
67	20231220	184600	89999207	1584	1584	1584	1584	0
68	20231220	184500	89999207	1584	1584	1584	1584	0
69	20231220	184400	89999207	1584	1584	1584	1584	0
70	20231220	184300	89999207	1584	1584	1584	1584	0
71	20231220	184200	89999207	1584	1584	1584	1584	0
72	20231220	184100	89999207	1584	1584	1584	1584	0
73	20231220	184000	89999207	1584	1584	1584	1584	0
74	20231220	183900	89999207	1584	1584	1584	1584	0
75	20231220	183800	89999207	1584	1584	1584	1584	0
76	20231220	183700	89999207	1584	1584	1584	1584	0
77	20231220	183600	89999207	1584	1584	1584	1584	0
78	20231220	183500	89999207	1584	1584	1584	1584	0
79	20231220	183400	89999207	1584	1584	1584	1584	0
80	20231220	183300	89999207	1584	1584	1584	1584	0
81	20231220	183200	89999207	1584	1584	1584	1584	0
82	20231220	183100	89999207	1584	1584	1584	1584	0
83	20231220	183000	89999207	1584	1584	1584	1584	0
84	20231220	182900	89999207	1584	1584	1584	1584	0
85	20231220	182800	89999207	1584	1584	1584	1584	0
86	20231220	182700	89999207	1584	1584	1584	1584	0
87	20231220	182600	89999207	1584	1584	1584	1584	0
88	20231220	182500	89999207	1584	1584	1584	1584	0
89	20231220	182400	89999207	1584	1584	1584	1584	0
90	20231220	182300	89999207	1584	1584	1584	1584	0
91	20231220	182200	89999207	1584	1584	1584	1584	0
92	20231220	182100	89999207	1584	1584	1584	1584	1723
93	20231220	182000	89999207	1584	1584	1584	1584	0
94	20231220	181900	89999207	1584	1584	1584	1584	0
95	20231220	181800	89999207	1584	1584	1584	1584	0
96	20231220	181700	89999207	1584	1584	1584	1584	0
97	20231220	181600	89999207	1584	1584	1584	1584	0
98	20231220	181500	89999207	1584	1584	1584	1584	0
99	20231220	181400	89999207	1584	1584	1584	1584	0
100	20231220	181300	89999207	1584	1584	1584	1584	0
101	20231220	181200	89999207	1584	1584	1584	1584	0
102	20231220	181100	89999207	1584	1584	1584	1584	0
103	20231220	181000	89999207	1584	1584	1584	1584	0
104	20231220	180900	89999207	1584	1584	1584	1584	0
105	20231220	180800	89999207	1584	1584	1584	1584	0
106	20231220	180700	89999207	1584	1584	1584	1584	0
107	20231220	180600	89999207	1584	1584	1584	1584	0
108	20231220	180500	89999207	1584	1584	1584	1584	0
109	20231220	180400	89999207	1584	1584	1584	1584	0
110	20231220	180300	89999207	1584	1584	1584	1584	0
111	20231220	180200	89999207	1584	1584	1584	1584	0
112	20231220	180100	89999207	1584	1584	1584	1584	0
113	20231220	180000	89999207	1584	1584	1584	1584	0
114	20231220	175900	89999207	1584	1584	1584	1584	0
115	20231220	175800	89999207	1584	1584	1584	1584	0
116	20231220	175700	89999207	1584	1584	1584	1584	0
117	20231220	175600	89999207	1584	1584	1584	1584	0
118	20231220	175500	89999207	1584	1584	1584	1584	0
119	20231220	175400	89999207	1584	1584	1584	1584	0
120	20231220	175300	89999207	1584	1584	1584	1584	0
121	20231220	175200	89999207	1584	1584	1584	1584	0
122	20231220	175100	89999207	1584	1584	1584	1584	1723
123	20231220	175000	89999207	1584	1584	1584	1584	0
124	20231220	174900	89999207	1584	1584	1584	1584	0
125	20231220	174800	89999207	1584	1584	1584	1584	0
126	20231220	174700	89999207	1584	1584	1584	1584	0
127	20231220	174600	89999207	1584	1584	1584	1584	0
128	20231220	174500	89999207	1584	1584	1584	1584	0
129	20231220	174400	89999207	1584	1584	1584	1584	0
130	20231220	174300	89999207	1584	1584	1584	1584	0
131	20231220	174200	89999207	1584	1584	1584	1584	0
132	20231220	174100	89999207	1584	1584	1584	1584	0
133	20231220	174000	89999207	1584	1584	1584	1584	0
134	20231220	173900	89999207	1584	1584	1584	1584	0
135	20231220	173800	89999207	1584	1584	1584	1584	0
136	20231220	173700	89999207	1584	1584	1584	1584	0
137	20231220	173600	89999207	1584	1584	1584	1584	0
138	20231220	173500	89999207	1584	1584	1584	1584	0
139	20231220	173400	89999207	1584	1584	1584	1584	0
140	20231220	173300	89999207	1584	1584	1584	1584	0
141	20231220	173200	89999207	1584	1584	1584	1584	0
142	20231220	173100	89999207	1584	1584	1584	1584	0
143	20231220	173000	89999207	1584	1584	1584	1584	0
144	20231220	172900	89999207	1584	1584	1584	1584	0
145	20231220	172800	89999207	1584	1584	1584	1584	0
146	20231220	172700	89999207	1584	1584	1584	1584	0
147	20231220	172600	89999207	1584	1584	1584	1584	0
148	20231220	172500	89999207	1584	1584	1584	1584	0
149	20231220	172400	89999207	1584	1584	1584	1584	0
150	20231220	172300	89999207	1584	1584	1584	1584	0
151	20231220	172200	89999207	1584	1584	1584	1584	0
152	20231220	172100	89999207	1584	1584	1584	1584	1723
153	20231220	172000	89999207	1584	1584	1584	1584	0
154	20231220	171900	89999207	1584	1584	1584	1584	0
155	20231220	171800	89999207	1584	1584	1584	1584	0
156	20231220	171700	89999207	1584	1584	1584	1584	0
157	20231220	171600	89999207	1584	1584	1584	1584	0
158	20231220	171500	89999207	1584	1584	1584	1584	0
159	20231220	171400	89999207	1584	1584	1584	1584	0
160	20231220	171300	89999207	1584	1584	1584	1584	0
161	20231220	171200	89999207	1584	1584	1584	1584	0
162	20231220	171100	89999207	1584	1584	1584	1584	0
163	20231220	171000	89999207	1584	1584	1584	1584	0
164	20231220	170900	89999207	1584	1584	1584	1584	0
165	20231220	170800	89999207	1584	1584	1584	1584	0
166	20231220	170700	89999207	1584	1584	1584	1584	0
167	20231220	170600	89999207	1584	1584	1584	1584	0
168	20231220	170500	89999207	1584	1584	1584	1584	0
169	20231220	170400	89999207	1584	1584	1584	1584	0
170	20231220	170300	89999207	1584	1584	1584	1584	0
171	20231220	170200	89999207	1584	1584	1584	1584	0
172	20231220	170100	89999207	1584	1584	1584	1584	0
173	20231220	170000	89999207	1584	1584	1584	1584	0
174	20231220	165900	89999207	1584	1584	1584	1584	0
175	20231220	165800	89999207	1584	1584	1584	1584	0
176	20231220	165700	89999207	1584	1584	1584	1584	0
177	20231220	165600	89999207	1584	1584	1584	1584	0
178	20231220	165500	89999207	1584	1584	1584	1584	0
179	20231220	165400	89999207	1584	1584	1584	1584	0
180	20231220	165300	89999207	1584	1584	1584	1584	0
181	20231220	165200	89999207	1584	1584	1584	1584	0
182	20231220	165100	89999207	1584	1584	1584	1584	1723
183	20231220	165000	89999207	1584	1584	1584	1584	0
184	20231220	164900	89999207	1584	1584	1584	1584	0
185	20231220	164800	89999207	1584	1584	1584	1584	0
186	20231220	164700	89999207	1584	1584	1584	1584	0
187	20231220	164600	89999207	1584	1584	1584	1584	0
188	20231220	164500	89999207	1584	1584	1584	1584	0
189	20231220	164400	89999207	1584	1584	1584	1584	0
190	20231220	164300	89999207	1584	1584	1584	1584	0
191	20231220	164200	89999207	1584	1584	1584	1584	0
192	20231220	164100	89999207	1584	1584	1584	1584	0
193	20231220	164000	89999207	1584	1584	1584	1584	0
194	20231220	163900	89999207	1584	1584	1584	1584	0
195	20231220	163800	89999207	1584	1584	1584	1584	0
196	20231220	163700	89999207	1584	1584	1584	1584	0
197	20231220	163600	89999207	1584	1584	1584	1584	0
198	20231220	163500	89999207	1584	1584	1584	1584	0
199	20231220	163400	89999207	1584	1584	1584	1584	0
200	20231220	163300	89999207	1584	1584	1584	1584	0
201	20231220	163200	89999207	1584	1584	1584	1584	0
202	20231220	163100	89999207	1584	1584	1584	1584	0
203	20231220	163000	89999207	1584	1584	1584	1584	0
204	20231220	162900	89999207	1584	1584	1584	1584	0
205	20231220	162800	89999207	1584	1584	1584	1584	0
206	20231220	162700	89999207	1584	1584	1584	1584	0
207	20231220	162600	89999207	1584	1584	1584	1584	0
208	20231220	162500	89999207	1584	1584	1584	1584	0
209	20231220	162400	89999207	1584	1584	1584	1584	0
210	20231220	162300	89999207	1584	1584	1584	1584	0
211	20231220	162200	89999207	1584	1584	1584	1584	0
212	20231220	162100	89999207	1584	1584	1584	1584	1723
213	20231220	162000	89999207	1584	1584	1584	1584	0
214	20231220	161900	89999207	1584	1584	1584	1584	0
215	20231220	161800	89999207	1584	1584	1584	1584	0
216	20231220	161700	89999207	1584	1584	1584	1584	0
217	20231220	161600	89999207	1584	1584	1584	1584	0
218	20231220	161500	89999207	1584	1584	1584	1584	0
219	20231220	161400	89999207	1584	1584	1584	1584	0
220	20231220	161300	89999207	1584	1584	1584	1584	0
221	20231220	161200	89999207	1584	1584	1584	1584	0
222	20231220	161100	89999207	1584	1584	1584	1584	0
223	20231220	161000	89999207	1584	1584	1584	1584	0
224	20231220	160900	89999207	1584	1584	1584	1584	0
225	20231220	160800	89999207	1584	1584	1584	1584	0
226	20231220	160700	89999207	1584	1584	1584	1584	0
227	20231220	160600	89999207	1584	1584	1584	1584	0
228	20231220	160500	89999207	1584	1584	1584	1584	0
229	20231220	160400	89999207	1584	1584	1584	1584	0
230	20231220	160300	89999207	1584	1584	1584	1584	0
231	20231220	160200	89999207	1584	1584	1584	1584	0
232	20231220	160100	89999207	1584	1584	1584	1584	0
233	20231220	160000	89999207	1584	1584	1584	1584	0
234	20231220	155900	89999207	1584	1584	1584	1584	0
235	20231220	155800	89999207	1584	1584	1584	1584	0
236	20231220	155700	89999207	1584	1584	1584	1584	0
237	20231220	155600	89999207	1584	1584	1584	1584	0
238	20231220	155500	89999207	1584	1584	1584	1584	0
239	20231220	155400	89999207	1584	1584	1584	1584	0
240	20231220	155300	89999207	1584	1584	1584	1584	0
241	20231220	155200	89999207	1584	1584	1584	1584	0
242	20231220	155100	89999207	1584	1584	1584	1584	1723
243	20231220	155000	89999207	1584	1584	1584	1584	0
244	20231220	154900	89999207	1584	1584	1584	1584	0
245	20231220	154800	89999207	1584	1584	1584	1584	0
246	20231220	154700	89999207	1584	1584	1584	1584	0
247	20231220	154600	89999207	1584	1584	1584	1584	0
248	20231220	154500	89999207	1584	1584	1584	1584	0
249	20231220	154400	89999207	1584	1584	1584	1584	0
250	20231220	154300	89999207	1584	1584	1584	1584	0
251	20231220	154200	89999207	1584	1584	1584	1584	0
252	20231220	154100	89999207	1584	1584	1584	1584	0
253	20231220	154000	89999207	1584	1584	1584	1584	0
254	20231220	153900	89999207	1584	1584	1584	1584	0
255	20231220	153800	89999207	1584	1584	1584	1584	0
256	20231220	153700	89999207	1584	1584	1584	1584	0
257	20231220	153600	89999207	1584	1584	1584	1584	0
258	20231220	153500	89999207	1584	1584	1584	1584	0
259	20231220	153400	89999207	1584	1584	1584	1584	0
260	20231220	153300	89999207	1584	1584	1584	1584	0
261	20231220	153200	89999207	1584	1584	1584	1584	0
262	20231220	153100	89999207	1584	1584	1584	1584	0
263	20231220	153000	89999207	1584	1584	1584	1584	1723
264	20231220	152900	87269975	1591	1591	1591	1591	0
265	20231220	152800	87269975	1591	1591	1591	1591	0
266	20231220	152700	87269975	1591	1591	1591	1591	0
267	20231220	152600	87269975	1591	1591	1591	1591	0
268	20231220	152500	87269975	1591	1591	1591	1591	0
269	20231220	152400	87269975	1591	1591	1591	1591	0
270	20231220	152300	87269975	1591	1591	1591	1591	0
271	20231220	152200	87269975	1591	1591	1591	1591	0
272	20231220	152100	87269975	1591	1591	1591	1591	0
273	20231220	152000	87269975	1591	1591	1591	1591	0
274	20231220	151900	87269975	1591	1591	1591	1591	15
275	20231220	151800	87246110	1591	1589	1591	1589	200
276	20231220	151700	86927920	1589	1589	1589	1589	0
277	20231220	151600	86927920	1589	1589	1589	1589	1255
278	20231220	151500	84933725	1589	1589	1589	1587	1287
279	20231220	151400	82888684	1588	1588	1588	1588	100
280	20231220	151300	82729884	1588	1588	1588	1588	0
281	20231220	151200	82729884	1588	1588	1588	1588	0
282	20231220	151100	82729884	1588	1588	1588	1588	20
283	20231220	151000	82698124	1590	1590	1590	1590	0
284	20231220	150900	82698124	1590	1590	1590	1590	157
285	20231220	150800	82448494	1590	1590	1590	1590	0
286	20231220	150700	82448494	1590	1590	1590	1590	42
287	20231220	150600	82381714	1587	1587	1587	1587	0
288	20231220	150500	82381714	1587	1587	1587	1587	0
289	20231220	150400	82381714	1587	1587	1587	1587	0
290	20231220	150300	82381714	1587	1587	1587	1587	1
291	20231220	150200	82380127	1589	1589	1589	1589	301
292	20231220	150100	81901838	1586	1586	1586	1586	0
293	20231220	150000	81901838	1586	1586	1586	1586	0
294	20231220	145900	81901838	1586	1589	1589	1586	160
295	20231220	145800	81647868	1589	1589	1589	1589	6
296	20231220	145700	81638334	1589	1589	1589	1589	5
297	20231220	145600	81630389	1585	1585	1585	1585	180
298	20231220	145500	81345089	1585	1585	1585	1585	0
299	20231220	145400	81345089	1585	1585	1585	1585	0
300	20231220	145300	81345089	1585	1585	1585	1585	0
301	20231220	145200	81345089	1585	1585	1585	1585	0
302	20231220	145100	81345089	1585	1585	1585	1585	0
303	20231220	145000	81345089	1585	1585	1585	1585	31
304	20231220	144900	81295954	1585	1585	1585	1585	0
305	20231220	144800	81295954	1585	1585	1585	1585	0
306	20231220	144700	81295954	1585	1585	1585	1585	0
307	20231220	144600	81295954	1585	1596	1596	1585	8357
308	20231220	144500	68040265	1600	1600	1600	1600	0
309	20231220	144400	68040265	1600	1600	1600	1600	0
310	20231220	144300	68040265	1600	1600	1600	1600	0
311	20231220	144200	68040265	1600	1600	1600	1600	0
312	20231220	144100	68040265	1600	1600	1600	1600	0
313	20231220	144000	68040265	1600	1600	1600	1600	0
314	20231220	143900	68040265	1600	1600	1600	1600	0
315	20231220	143800	68040265	1600	1600	1600	1600	0
316	20231220	143700	68040265	1600	1600	1600	1600	0
317	20231220	143600	68040265	1600	1600	1600	1600	0
318	20231220	143500	68040265	1600	1600	1600	1600	0
319	20231220	143400	68040265	1600	1600	1600	1600	0
320	20231220	143300	68040265	1600	1600	1600	1600	0
321	20231220	143200	68040265	1600	1600	1600	1600	107
322	20231220	143100	67869065	1600	1600	1600	1600	0
323	20231220	143000	67869065	1600	1600	1600	1600	0
324	20231220	142900	67869065	1600	1600	1600	1600	0
325	20231220	142800	67869065	1600	1600	1600	1600	208
326	20231220	142700	67536265	1596	1596	1596	1596	0
327	20231220	142600	67536265	1596	1596	1596	1596	90
328	20231220	142500	67392625	1597	1597	1597	1597	0
329	20231220	142400	67392625	1597	1597	1597	1597	1966
330	20231220	142300	64252923	1600	1600	1600	1600	0
331	20231220	142200	64252923	1600	1600	1600	1600	1
332	20231220	142100	64251323	1597	1597	1597	1597	0
333	20231220	142000	64251323	1597	1597	1597	1597	0
334	20231220	141900	64251323	1597	1597	1597	1597	0
335	20231220	141800	64251323	1597	1597	1597	1597	0
336	20231220	141700	64251323	1597	1597	1597	1597	0
337	20231220	141600	64251323	1597	1597	1597	1597	500
338	20231220	141500	63452823	1597	1597	1597	1597	0
339	20231220	141400	63452823	1597	1597	1597	1597	0
340	20231220	141300	63452823	1597	1597	1597	1597	0
341	20231220	141200	63452823	1597	1597	1597	1597	167
342	20231220	141100	63186124	1597	1597	1597	1597	0
343	20231220	141000	63186124	1597	1597	1597	1597	0
344	20231220	140900	63186124	1597	1597	1597	1597	0
345	20231220	140800	63186124	1597	1597	1597	1597	0
346	20231220	140700	63186124	1597	1597	1597	1597	35
347	20231220	140600	63130229	1602	1602	1602	1602	0
348	20231220	140500	63130229	1602	1602	1602	1602	0
349	20231220	140400	63130229	1602	1602	1602	1602	0
350	20231220	140300	63130229	1602	1602	1602	1602	0
351	20231220	140200	63130229	1602	1602	1602	1602	0
352	20231220	140100	63130229	1602	1602	1602	1602	0
353	20231220	140000	63130229	1602	1602	1602	1602	31
354	20231220	135900	63080567	1597	1597	1597	1597	0
355	20231220	135800	63080567	1597	1601	1601	1597	437
356	20231220	135700	62381846	1597	1597	1597	1597	0
357	20231220	135600	62381846	1597	1597	1597	1597	0
358	20231220	135500	62381846	1597	1597	1597	1597	0
359	20231220	135400	62381846	1597	1597	1597	1597	50
360	20231220	135300	62301996	1597	1597	1597	1597	0
361	20231220	135200	62301996	1597	1597	1597	1597	2
362	20231220	135100	62298802	1597	1597	1597	1597	0
363	20231220	135000	62298802	1597	1597	1597	1597	0
364	20231220	134900	62298802	1597	1597	1597	1597	0
365	20231220	134800	62298802	1597	1597	1597	1597	0
366	20231220	134700	62298802	1597	1598	1598	1597	1292
367	20231220	134600	60235378	1597	1597	1597	1597	0
368	20231220	134500	60235378	1597	1597	1597	1597	0
369	20231220	134400	60235378	1597	1597	1597	1597	271
370	20231220	134300	59802591	1598	1598	1598	1598	30
371	20231220	134200	59754651	1598	1598	1598	1598	1
372	20231220	134100	59753053	1598	1598	1598	1598	0
373	20231220	134000	59753053	1598	1598	1598	1598	0
374	20231220	133900	59753053	1598	1598	1598	1598	160
375	20231220	133800	59497373	1606	1606	1606	1606	0
376	20231220	133700	59497373	1606	1606	1606	1606	0
377	20231220	133600	59497373	1606	1606	1606	1606	0
378	20231220	133500	59497373	1606	1606	1606	1606	0
379	20231220	133400	59497373	1606	1606	1606	1606	0
380	20231220	133300	59497373	1606	1606	1606	1606	2
381	20231220	133200	59494161	1606	1606	1606	1606	0
382	20231220	133100	59494161	1606	1606	1606	1606	200
383	20231220	133000	59172961	1606	1606	1606	1606	0
384	20231220	132900	59172961	1606	1606	1606	1606	8
385	20231220	132800	59160113	1597	1597	1597	1597	0
386	20231220	132700	59160113	1597	1597	1597	1597	0
387	20231220	132600	59160113	1597	1597	1597	1597	0
388	20231220	132500	59160113	1597	1597	1597	1597	0
389	20231220	132400	59160113	1597	1597	1597	1597	1
390	20231220	132300	59158516	1595	1595	1595	1595	0
391	20231220	132200	59158516	1595	1598	1598	1595	100
392	20231220	132100	58998745	1594	1594	1594	1594	0
393	20231220	132000	58998745	1594	1594	1594	1594	376
394	20231220	131900	58399401	1594	1594	1594	1594	0
395	20231220	131800	58399401	1594	1594	1594	1594	600
396	20231220	131700	57443001	1594	1594	1594	1594	24
397	20231220	131600	57404745	1594	1594	1594	1594	600
398	20231220	131500	56448345	1594	1594	1594	1594	98
399	20231220	131400	56292133	1594	1594	1594	1594	20
400	20231220	131300	56260253	1594	1594	1594	1594	572
401	20231220	131200	55348485	1593	1593	1593	1593	0
402	20231220	131100	55348485	1593	1593	1593	1593	0
403	20231220	131000	55348485	1593	1593	1593	1593	0
404	20231220	130900	55348485	1593	1593	1593	1593	546
405	20231220	130800	54478707	1593	1593	1593	1593	0
406	20231220	130700	54478707	1593	1593	1593	1593	0
407	20231220	130600	54478707	1593	1593	1593	1593	0
408	20231220	130500	54478707	1593	1593	1593	1593	0
409	20231220	130400	54478707	1593	1593	1593	1593	0
410	20231220	130300	54478707	1593	1593	1593	1593	1
411	20231220	130200	54477114	1586	1589	1589	1585	2569
412	20231220	130100	50402039	1590	1590	1590	1590	21
413	20231220	130000	50368649	1589	1589	1589	1589	0
414	20231220	125900	50368649	1589	1589	1589	1589	0
415	20231220	125800	50368649	1589	1589	1589	1589	0
416	20231220	125700	50368649	1589	1589	1589	1589	0
417	20231220	125600	50368649	1589	1593	1593	1589	3000
418	20231220	125500	45597036	1594	1594	1594	1594	0
419	20231220	125400	45597036	1594	1594	1594	1594	160
420	20231220	125300	45341996	1595	1595	1595	1595	0
421	20231220	125200	45341996	1595	1596	1596	1595	489
422	20231220	125100	44562036	1596	1603	1603	1596	706
423	20231220	125000	43432388	1603	1600	1603	1600	61
424	20231220	124900	43334608	1600	1600	1600	1600	130
425	20231220	124800	43126608	1600	1600	1600	1600	0
426	20231220	124700	43126608	1600	1600	1600	1600	0
427	20231220	124600	43126608	1600	1600	1600	1600	35
428	20231220	124500	43070608	1601	1601	1601	1601	0
429	20231220	124400	43070608	1601	1601	1601	1601	0
430	20231220	124300	43070608	1601	1601	1601	1601	0
431	20231220	124200	43070608	1601	1601	1601	1601	0
432	20231220	124100	43070608	1601	1601	1601	1601	40
433	20231220	124000	43006568	1601	1601	1601	1601	0
434	20231220	123900	43006568	1601	1601	1601	1601	32
435	20231220	123800	42955336	1601	1601	1601	1601	400
436	20231220	123700	42314936	1601	1601	1601	1601	80
437	20231220	123600	42186856	1601	1601	1601	1601	4
438	20231220	123500	42180452	1602	1602	1602	1602	0
439	20231220	123400	42180452	1602	1602	1602	1602	200
440	20231220	123300	41860052	1602	1602	1602	1602	100
441	20231220	123200	41699852	1602	1602	1602	1602	0
442	20231220	123100	41699852	1602	1602	1602	1602	100
443	20231220	123000	41539652	1603	1603	1603	1603	0
444	20231220	122900	41539652	1603	1603	1603	1603	20
445	20231220	122800	41507592	1602	1602	1602	1602	0
446	20231220	122700	41507592	1602	1602	1602	1602	205
447	20231220	122600	41179182	1603	1603	1603	1603	0
448	20231220	122500	41179182	1603	1603	1603	1603	0
449	20231220	122400	41179182	1603	1603	1603	1603	17
450	20231220	122300	41151931	1604	1604	1604	1604	19
451	20231220	122200	41121455	1604	1604	1604	1604	0
452	20231220	122100	41121455	1604	1604	1604	1604	0
453	20231220	122000	41121455	1604	1604	1604	1604	0
454	20231220	121900	41121455	1604	1604	1604	1604	0
455	20231220	121800	41121455	1604	1604	1604	1604	0
456	20231220	121700	41121455	1604	1604	1604	1604	0
457	20231220	121600	41121455	1604	1604	1604	1604	0
458	20231220	121500	41121455	1604	1604	1604	1604	1
459	20231220	121400	41119851	1604	1604	1604	1604	0
460	20231220	121300	41119851	1604	1604	1604	1604	0
461	20231220	121200	41119851	1604	1604	1604	1604	0
462	20231220	121100	41119851	1604	1604	1604	1604	0
463	20231220	121000	41119851	1604	1604	1604	1604	0
464	20231220	120900	41119851	1604	1604	1604	1604	0
465	20231220	120800	41119851	1604	1604	1604	1604	0
466	20231220	120700	41119851	1604	1604	1604	1604	0
467	20231220	120600	41119851	1604	1604	1604	1604	0
468	20231220	120500	41119851	1604	1604	1604	1604	0
469	20231220	120400	41119851	1604	1604	1604	1604	0
470	20231220	120300	41119851	1604	1604	1604	1604	0
471	20231220	120200	41119851	1604	1604	1604	1604	0
472	20231220	120100	41119851	1604	1604	1604	1604	0
473	20231220	120000	41119851	1604	1604	1604	1604	0
474	20231220	115900	41119851	1604	1604	1604	1604	0
475	20231220	115800	41119851	1604	1604	1604	1604	50
476	20231220	115700	41039651	1603	1603	1603	1603	0
477	20231220	115600	41039651	1603	1603	1603	1603	0
478	20231220	115500	41039651	1603	1603	1603	1603	0
479	20231220	115400	41039651	1603	1603	1603	1603	0
480	20231220	115300	41039651	1603	1603	1603	1603	240
481	20231220	115200	40654931	1603	1603	1603	1603	0
482	20231220	115100	40654931	1603	1603	1603	1603	0
483	20231220	115000	40654931	1603	1603	1603	1603	1
484	20231220	114900	40653328	1603	1603	1603	1603	0
485	20231220	114800	40653328	1603	1603	1603	1603	0
486	20231220	114700	40653328	1603	1603	1603	1603	13
487	20231220	114600	40632489	1603	1603	1603	1603	0
488	20231220	114500	40632489	1603	1603	1603	1603	14
489	20231220	114400	40610047	1603	1603	1603	1603	0
490	20231220	114300	40610047	1603	1603	1603	1603	6
491	20231220	114200	40600429	1603	1603	1603	1603	0
492	20231220	114100	40600429	1603	1603	1603	1603	1
493	20231220	114000	40598826	1604	1604	1604	1604	0
494	20231220	113900	40598826	1604	1604	1604	1604	0
495	20231220	113800	40598826	1604	1604	1604	1604	0
496	20231220	113700	40598826	1604	1604	1604	1604	0
497	20231220	113600	40598826	1604	1604	1604	1604	0
498	20231220	113500	40598826	1604	1604	1604	1604	0
499	20231220	113400	40598826	1604	1604	1604	1604	10
500	20231220	113300	40582786	1604	1604	1604	1604	0
501	20231220	113200	40582786	1604	1604	1604	1604	0
502	20231220	113100	40582786	1604	1604	1604	1604	48
503	20231220	113000	40505794	1606	1606	1606	1606	0
504	20231220	112900	40505794	1606	1606	1606	1606	0
505	20231220	112800	40505794	1606	1606	1606	1606	31
506	20231220	112700	40456008	1606	1606	1606	1606	0
507	20231220	112600	40456008	1606	1606	1606	1606	36
508	20231220	112500	40398192	1606	1606	1606	1606	0
509	20231220	112400	40398192	1606	1606	1606	1606	0
510	20231220	112300	40398192	1606	1606	1606	1606	0
511	20231220	112200	40398192	1606	1606	1606	1606	0
512	20231220	112100	40398192	1606	1606	1606	1606	0
513	20231220	112000	40398192	1606	1606	1606	1606	5
514	20231220	111900	40390162	1606	1606	1606	1606	200
515	20231220	111800	40068962	1607	1607	1607	1607	0
516	20231220	111700	40068962	1607	1607	1607	1607	0
517	20231220	111600	40068962	1607	1607	1607	1607	0
518	20231220	111500	40068962	1607	1607	1607	1607	0
519	20231220	111400	40068962	1607	1607	1607	1607	0
520	20231220	111300	40068962	1607	1607	1607	1607	235
521	20231220	111200	39691317	1607	1607	1607	1607	0
522	20231220	111100	39691317	1607	1607	1607	1607	0
523	20231220	111000	39691317	1607	1607	1607	1607	100
524	20231220	110900	39530617	1607	1607	1607	1607	1
525	20231220	110800	39529010	1607	1607	1607	1607	21
526	20231220	110700	39495263	1606	1606	1606	1606	0
527	20231220	110600	39495263	1606	1606	1606	1606	0
528	20231220	110500	39495263	1606	1606	1606	1606	52
529	20231220	110400	39411751	1607	1607	1607	1607	31
530	20231220	110300	39361934	1606	1606	1606	1606	0
531	20231220	110200	39361934	1606	1606	1606	1606	52
532	20231220	110100	39278422	1606	1606	1606	1606	0
533	20231220	110000	39278422	1606	1606	1606	1606	1
534	20231220	105900	39276816	1606	1605	1606	1605	622
535	20231220	105800	38278077	1604	1604	1604	1604	0
536	20231220	105700	38278077	1604	1604	1604	1604	0
537	20231220	105600	38278077	1604	1604	1604	1604	0
538	20231220	105500	38278077	1604	1604	1604	1604	0
539	20231220	105400	38278077	1604	1604	1604	1604	2
540	20231220	105300	38274869	1600	1600	1600	1600	0
541	20231220	105200	38274869	1600	1600	1600	1600	0
542	20231220	105100	38274869	1600	1600	1600	1600	0
543	20231220	105000	38274869	1600	1600	1600	1600	0
544	20231220	104900	38274869	1600	1600	1600	1600	0
545	20231220	104800	38274869	1600	1600	1600	1600	0
546	20231220	104700	38274869	1600	1600	1600	1600	0
547	20231220	104600	38274869	1600	1600	1600	1600	0
548	20231220	104500	38274869	1600	1600	1600	1600	2
549	20231220	104400	38271669	1600	1600	1600	1600	1
550	20231220	104300	38270069	1595	1604	1604	1595	2
551	20231220	104200	38266870	1604	1604	1604	1604	1
552	20231220	104100	38265266	1604	1604	1604	1604	0
553	20231220	104000	38265266	1604	1604	1604	1604	0
554	20231220	103900	38265266	1604	1604	1604	1604	0
555	20231220	103800	38265266	1604	1604	1604	1604	1
556	20231220	103700	38263662	1595	1595	1595	1595	0
557	20231220	103600	38263662	1595	1595	1595	1595	0
558	20231220	103500	38263662	1595	1595	1595	1595	1
559	20231220	103400	38262067	1592	1592	1592	1592	0
560	20231220	103300	38262067	1592	1592	1592	1592	0
561	20231220	103200	38262067	1592	1592	1592	1592	0
562	20231220	103100	38262067	1592	1592	1592	1592	0
563	20231220	103000	38262067	1592	1605	1605	1592	235
564	20231220	102900	37886970	1604	1604	1604	1604	1
565	20231220	102800	37885366	1604	1604	1604	1604	0
566	20231220	102700	37885366	1604	1604	1604	1604	0
567	20231220	102600	37885366	1604	1604	1604	1604	0
568	20231220	102500	37885366	1604	1604	1604	1604	0
569	20231220	102400	37885366	1604	1604	1604	1604	0
570	20231220	102300	37885366	1604	1604	1604	1604	0
571	20231220	102200	37885366	1604	1604	1604	1604	64
572	20231220	102100	37782710	1599	1599	1599	1599	0
573	20231220	102000	37782710	1599	1599	1599	1599	0
574	20231220	101900	37782710	1599	1599	1599	1599	0
575	20231220	101800	37782710	1599	1599	1599	1599	0
576	20231220	101700	37782710	1599	1599	1599	1599	0
577	20231220	101600	37782710	1599	1599	1599	1599	0
578	20231220	101500	37782710	1599	1599	1599	1599	0
579	20231220	101400	37782710	1599	1599	1599	1599	0
580	20231220	101300	37782710	1599	1599	1599	1599	12
581	20231220	101200	37763522	1599	1599	1599	1599	0
582	20231220	101100	37763522	1599	1599	1599	1599	0
583	20231220	101000	37763522	1599	1599	1599	1599	0
584	20231220	100900	37763522	1599	1599	1599	1599	10
585	20231220	100800	37747532	1599	1599	1599	1599	0
586	20231220	100700	37747532	1599	1600	1600	1599	22
587	20231220	100600	37712342	1600	1600	1600	1600	1
588	20231220	100500	37710742	1600	1598	1600	1598	126
589	20231220	100400	37509145	1592	1593	1593	1592	100
590	20231220	100300	37349922	1590	1595	1595	1590	292
591	20231220	100200	36885064	1591	1601	1601	1591	73
592	20231220	100100	36768481	1587	1587	1587	1587	0
593	20231220	100000	36768481	1587	1587	1587	1587	0
594	20231220	095900	36768481	1587	1587	1587	1587	0
595	20231220	095800	36768481	1587	1587	1587	1587	0
596	20231220	095700	36768481	1587	1611	1611	1587	2000
597	20231220	095600	33586383	1612	1612	1612	1612	0
598	20231220	095500	33586383	1612	1612	1612	1612	376
599	20231220	095400	32980271	1612	1612	1612	1612	1
600	20231220	095300	32978659	1612	1612	1612	1612	0
601	20231220	095200	32978659	1612	1613	1613	1612	410
602	20231220	095100	32317343	1618	1618	1618	1618	0
603	20231220	095000	32317343	1618	1618	1618	1618	0
604	20231220	094900	32317343	1618	1618	1618	1618	0
605	20231220	094800	32317343	1618	1618	1618	1618	0
606	20231220	094700	32317343	1618	1618	1618	1618	0
607	20231220	094600	32317343	1618	1618	1618	1618	0
608	20231220	094500	32317343	1618	1618	1618	1618	0
609	20231220	094400	32317343	1618	1618	1618	1618	0
610	20231220	094300	32317343	1618	1618	1618	1618	0
611	20231220	094200	32317343	1618	1618	1618	1618	0
612	20231220	094100	32317343	1618	1618	1618	1618	0
613	20231220	094000	32317343	1618	1618	1618	1618	0
614	20231220	093900	32317343	1618	1618	1618	1618	1
615	20231220	093800	32315725	1618	1618	1618	1618	4
616	20231220	093700	32309253	1612	1612	1612	1612	1000
617	20231220	093600	30697253	1612	1612	1612	1612	0
618	20231220	093500	30697253	1612	1612	1612	1612	0
619	20231220	093400	30697253	1612	1612	1612	1612	0
620	20231220	093300	30697253	1612	1612	1612	1612	0
621	20231220	093200	30697253	1612	1612	1612	1612	0
622	20231220	093100	30697253	1612	1612	1612	1612	0
623	20231220	093000	30697253	1612	1612	1612	1612	0
624	20231220	092900	30697253	1612	1612	1612	1612	0
625	20231220	092800	30697253	1612	1612	1612	1612	0
626	20231220	092700	30697253	1612	1612	1612	1612	0
627	20231220	092600	30697253	1612	1612	1612	1612	10
628	20231220	092500	30681133	1612	1612	1612	1612	0
629	20231220	092400	30681133	1612	1613	1613	1612	2805
630	20231220	092300	26159123	1617	1617	1617	1617	26
631	20231220	092200	26117081	1613	1613	1613	1613	10
632	20231220	092100	26100951	1612	1612	1612	1612	416
633	20231220	092000	25430359	1612	1612	1612	1612	0
634	20231220	091900	25430359	1612	1612	1612	1612	1
635	20231220	091800	25428747	1612	1612	1612	1612	15
636	20231220	091700	25404567	1597	1597	1597	1597	0
637	20231220	091600	25404567	1597	1595	1597	1589	2207
638	20231220	091500	21895672	1597	1597	1597	1597	0
639	20231220	091400	21895672	1597	1597	1597	1597	0
640	20231220	091300	21895672	1597	1597	1597	1597	1716
641	20231220	091200	19155220	1598	1598	1598	1598	0
642	20231220	091100	19155220	1598	1595	1598	1586	5952
643	20231220	091000	9714800	1598	1599	1599	1598	10
644	20231220	090900	9698812	1600	1600	1600	1600	1
645	20231220	090800	9697212	1600	1600	1600	1600	0
646	20231220	090700	9697212	1600	1600	1600	1600	0
647	20231220	090600	9697212	1600	1600	1600	1600	0
648	20231220	090500	9697212	1600	1602	1602	1600	4800
649	20231220	090400	2017091	1601	1601	1601	1601	0
650	20231220	090300	2017091	1601	1601	1601	1601	0
651	20231220	090200	2017091	1601	1601	1601	1601	68
652	20231220	090100	1908223	1586	1601	1601	1586	9
653	20231220	090000	1893919	1581	1596	1596	1581	1187