KissMeData/084870/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195300	60018047	1782	1782	1782	1782	1753
3	20231208	195200	60018047	1782	1782	1782	1782	0
4	20231208	195100	60018047	1782	1782	1782	1782	0
5	20231208	195000	60018047	1782	1782	1782	1782	0
6	20231208	194900	60018047	1782	1782	1782	1782	0
7	20231208	194800	60018047	1782	1782	1782	1782	0
8	20231208	194700	60018047	1782	1782	1782	1782	0
9	20231208	194600	60018047	1782	1782	1782	1782	0
10	20231208	194500	60018047	1782	1782	1782	1782	0
11	20231208	194400	60018047	1782	1782	1782	1782	0
12	20231208	194300	60018047	1782	1782	1782	1782	0
13	20231208	194200	60018047	1782	1782	1782	1782	0
14	20231208	194100	60018047	1782	1782	1782	1782	0
15	20231208	194000	60018047	1782	1782	1782	1782	0
16	20231208	193900	60018047	1782	1782	1782	1782	0
17	20231208	193800	60018047	1782	1782	1782	1782	0
18	20231208	193700	60018047	1782	1782	1782	1782	0
19	20231208	193600	60018047	1782	1782	1782	1782	0
20	20231208	193500	60018047	1782	1782	1782	1782	0
21	20231208	193400	60018047	1782	1782	1782	1782	0
22	20231208	193300	60018047	1782	1782	1782	1782	0
23	20231208	193200	60018047	1782	1782	1782	1782	0
24	20231208	193100	60018047	1782	1782	1782	1782	0
25	20231208	193000	60018047	1782	1782	1782	1782	0
26	20231208	192900	60018047	1782	1782	1782	1782	0
27	20231208	192800	60018047	1782	1782	1782	1782	0
28	20231208	192700	60018047	1782	1782	1782	1782	0
29	20231208	192600	60018047	1782	1782	1782	1782	0
30	20231208	192500	60018047	1782	1782	1782	1782	0
31	20231208	192400	60018047	1782	1782	1782	1782	0
32	20231208	192300	60018047	1782	1782	1782	1782	1753
33	20231208	192200	60018047	1782	1782	1782	1782	0
34	20231208	192100	60018047	1782	1782	1782	1782	0
35	20231208	192000	60018047	1782	1782	1782	1782	0
36	20231208	191900	60018047	1782	1782	1782	1782	0
37	20231208	191800	60018047	1782	1782	1782	1782	0
38	20231208	191700	60018047	1782	1782	1782	1782	0
39	20231208	191600	60018047	1782	1782	1782	1782	0
40	20231208	191500	60018047	1782	1782	1782	1782	0
41	20231208	191400	60018047	1782	1782	1782	1782	0
42	20231208	191300	60018047	1782	1782	1782	1782	0
43	20231208	191200	60018047	1782	1782	1782	1782	0
44	20231208	191100	60018047	1782	1782	1782	1782	0
45	20231208	191000	60018047	1782	1782	1782	1782	0
46	20231208	190900	60018047	1782	1782	1782	1782	0
47	20231208	190800	60018047	1782	1782	1782	1782	0
48	20231208	190700	60018047	1782	1782	1782	1782	0
49	20231208	190600	60018047	1782	1782	1782	1782	0
50	20231208	190500	60018047	1782	1782	1782	1782	0
51	20231208	190400	60018047	1782	1782	1782	1782	0
52	20231208	190300	60018047	1782	1782	1782	1782	0
53	20231208	190200	60018047	1782	1782	1782	1782	0
54	20231208	190100	60018047	1782	1782	1782	1782	0
55	20231208	190000	60018047	1782	1782	1782	1782	0
56	20231208	185900	60018047	1782	1782	1782	1782	0
57	20231208	185800	60018047	1782	1782	1782	1782	0
58	20231208	185700	60018047	1782	1782	1782	1782	0
59	20231208	185600	60018047	1782	1782	1782	1782	0
60	20231208	185500	60018047	1782	1782	1782	1782	0
61	20231208	185400	60018047	1782	1782	1782	1782	0
62	20231208	185300	60018047	1782	1782	1782	1782	1753
63	20231208	185200	60018047	1782	1782	1782	1782	0
64	20231208	185100	60018047	1782	1782	1782	1782	0
65	20231208	185000	60018047	1782	1782	1782	1782	0
66	20231208	184900	60018047	1782	1782	1782	1782	0
67	20231208	184800	60018047	1782	1782	1782	1782	0
68	20231208	184700	60018047	1782	1782	1782	1782	0
69	20231208	184600	60018047	1782	1782	1782	1782	0
70	20231208	184500	60018047	1782	1782	1782	1782	0
71	20231208	184400	60018047	1782	1782	1782	1782	0
72	20231208	184300	60018047	1782	1782	1782	1782	0
73	20231208	184200	60018047	1782	1782	1782	1782	0
74	20231208	184100	60018047	1782	1782	1782	1782	0
75	20231208	184000	60018047	1782	1782	1782	1782	0
76	20231208	183900	60018047	1782	1782	1782	1782	0
77	20231208	183800	60018047	1782	1782	1782	1782	0
78	20231208	183700	60018047	1782	1782	1782	1782	0
79	20231208	183600	60018047	1782	1782	1782	1782	0
80	20231208	183500	60018047	1782	1782	1782	1782	0
81	20231208	183400	60018047	1782	1782	1782	1782	0
82	20231208	183300	60018047	1782	1782	1782	1782	0
83	20231208	183200	60018047	1782	1782	1782	1782	0
84	20231208	183100	60018047	1782	1782	1782	1782	0
85	20231208	183000	60018047	1782	1782	1782	1782	0
86	20231208	182900	60018047	1782	1782	1782	1782	0
87	20231208	182800	60018047	1782	1782	1782	1782	0
88	20231208	182700	60018047	1782	1782	1782	1782	0
89	20231208	182600	60018047	1782	1782	1782	1782	0
90	20231208	182500	60018047	1782	1782	1782	1782	0
91	20231208	182400	60018047	1782	1782	1782	1782	0
92	20231208	182300	60018047	1782	1782	1782	1782	1753
93	20231208	182200	60018047	1782	1782	1782	1782	0
94	20231208	182100	60018047	1782	1782	1782	1782	0
95	20231208	182000	60018047	1782	1782	1782	1782	0
96	20231208	181900	60018047	1782	1782	1782	1782	0
97	20231208	181800	60018047	1782	1782	1782	1782	0
98	20231208	181700	60018047	1782	1782	1782	1782	0
99	20231208	181600	60018047	1782	1782	1782	1782	0
100	20231208	181500	60018047	1782	1782	1782	1782	0
101	20231208	181400	60018047	1782	1782	1782	1782	0
102	20231208	181300	60018047	1782	1782	1782	1782	0
103	20231208	181200	60018047	1782	1782	1782	1782	0
104	20231208	181100	60018047	1782	1782	1782	1782	0
105	20231208	181000	60018047	1782	1782	1782	1782	0
106	20231208	180900	60018047	1782	1782	1782	1782	0
107	20231208	180800	60018047	1782	1782	1782	1782	0
108	20231208	180700	60018047	1782	1782	1782	1782	0
109	20231208	180600	60018047	1782	1782	1782	1782	0
110	20231208	180500	60018047	1782	1782	1782	1782	0
111	20231208	180400	60018047	1782	1782	1782	1782	0
112	20231208	180300	60018047	1782	1782	1782	1782	0
113	20231208	180200	60018047	1782	1782	1782	1782	0
114	20231208	180100	60018047	1782	1782	1782	1782	0
115	20231208	180000	60018047	1782	1782	1782	1782	0
116	20231208	175900	60018047	1782	1782	1782	1782	0
117	20231208	175800	60018047	1782	1782	1782	1782	0
118	20231208	175700	60018047	1782	1782	1782	1782	0
119	20231208	175600	60018047	1782	1782	1782	1782	0
120	20231208	175500	60018047	1782	1782	1782	1782	0
121	20231208	175400	60018047	1782	1782	1782	1782	0
122	20231208	175300	60018047	1782	1782	1782	1782	1753
123	20231208	175200	60018047	1782	1782	1782	1782	0
124	20231208	175100	60018047	1782	1782	1782	1782	0
125	20231208	175000	60018047	1782	1782	1782	1782	0
126	20231208	174900	60018047	1782	1782	1782	1782	0
127	20231208	174800	60018047	1782	1782	1782	1782	0
128	20231208	174700	60018047	1782	1782	1782	1782	0
129	20231208	174600	60018047	1782	1782	1782	1782	0
130	20231208	174500	60018047	1782	1782	1782	1782	0
131	20231208	174400	60018047	1782	1782	1782	1782	0
132	20231208	174300	60018047	1782	1782	1782	1782	0
133	20231208	174200	60018047	1782	1782	1782	1782	0
134	20231208	174100	60018047	1782	1782	1782	1782	0
135	20231208	174000	60018047	1782	1782	1782	1782	0
136	20231208	173900	60018047	1782	1782	1782	1782	0
137	20231208	173800	60018047	1782	1782	1782	1782	0
138	20231208	173700	60018047	1782	1782	1782	1782	0
139	20231208	173600	60018047	1782	1782	1782	1782	0
140	20231208	173500	60018047	1782	1782	1782	1782	0
141	20231208	173400	60018047	1782	1782	1782	1782	0
142	20231208	173300	60018047	1782	1782	1782	1782	0
143	20231208	173200	60018047	1782	1782	1782	1782	0
144	20231208	173100	60018047	1782	1782	1782	1782	0
145	20231208	173000	60018047	1782	1782	1782	1782	0
146	20231208	172900	60018047	1782	1782	1782	1782	0
147	20231208	172800	60018047	1782	1782	1782	1782	0
148	20231208	172700	60018047	1782	1782	1782	1782	0
149	20231208	172600	60018047	1782	1782	1782	1782	0
150	20231208	172500	60018047	1782	1782	1782	1782	0
151	20231208	172400	60018047	1782	1782	1782	1782	0
152	20231208	172300	60018047	1782	1782	1782	1782	1753
153	20231208	172200	60018047	1782	1782	1782	1782	0
154	20231208	172100	60018047	1782	1782	1782	1782	0
155	20231208	172000	60018047	1782	1782	1782	1782	0
156	20231208	171900	60018047	1782	1782	1782	1782	0
157	20231208	171800	60018047	1782	1782	1782	1782	0
158	20231208	171700	60018047	1782	1782	1782	1782	0
159	20231208	171600	60018047	1782	1782	1782	1782	0
160	20231208	171500	60018047	1782	1782	1782	1782	0
161	20231208	171400	60018047	1782	1782	1782	1782	0
162	20231208	171300	60018047	1782	1782	1782	1782	0
163	20231208	171200	60018047	1782	1782	1782	1782	0
164	20231208	171100	60018047	1782	1782	1782	1782	0
165	20231208	171000	60018047	1782	1782	1782	1782	0
166	20231208	170900	60018047	1782	1782	1782	1782	0
167	20231208	170800	60018047	1782	1782	1782	1782	0
168	20231208	170700	60018047	1782	1782	1782	1782	0
169	20231208	170600	60018047	1782	1782	1782	1782	0
170	20231208	170500	60018047	1782	1782	1782	1782	0
171	20231208	170400	60018047	1782	1782	1782	1782	0
172	20231208	170300	60018047	1782	1782	1782	1782	0
173	20231208	170200	60018047	1782	1782	1782	1782	0
174	20231208	170100	60018047	1782	1782	1782	1782	0
175	20231208	170000	60018047	1782	1782	1782	1782	0
176	20231208	165900	60018047	1782	1782	1782	1782	0
177	20231208	165800	60018047	1782	1782	1782	1782	0
178	20231208	165700	60018047	1782	1782	1782	1782	0
179	20231208	165600	60018047	1782	1782	1782	1782	0
180	20231208	165500	60018047	1782	1782	1782	1782	0
181	20231208	165400	60018047	1782	1782	1782	1782	0
182	20231208	165300	60018047	1782	1782	1782	1782	1753
183	20231208	165200	60018047	1782	1782	1782	1782	0
184	20231208	165100	60018047	1782	1782	1782	1782	0
185	20231208	165000	60018047	1782	1782	1782	1782	0
186	20231208	164900	60018047	1782	1782	1782	1782	0
187	20231208	164800	60018047	1782	1782	1782	1782	0
188	20231208	164700	60018047	1782	1782	1782	1782	0
189	20231208	164600	60018047	1782	1782	1782	1782	0
190	20231208	164500	60018047	1782	1782	1782	1782	0
191	20231208	164400	60018047	1782	1782	1782	1782	0
192	20231208	164300	60018047	1782	1782	1782	1782	0
193	20231208	164200	60018047	1782	1782	1782	1782	0
194	20231208	164100	60018047	1782	1782	1782	1782	0
195	20231208	164000	60018047	1782	1782	1782	1782	0
196	20231208	163900	60018047	1782	1782	1782	1782	0
197	20231208	163800	60018047	1782	1782	1782	1782	0
198	20231208	163700	60018047	1782	1782	1782	1782	0
199	20231208	163600	60018047	1782	1782	1782	1782	0
200	20231208	163500	60018047	1782	1782	1782	1782	0
201	20231208	163400	60018047	1782	1782	1782	1782	0
202	20231208	163300	60018047	1782	1782	1782	1782	0
203	20231208	163200	60018047	1782	1782	1782	1782	0
204	20231208	163100	60018047	1782	1782	1782	1782	0
205	20231208	163000	60018047	1782	1782	1782	1782	0
206	20231208	162900	60018047	1782	1782	1782	1782	0
207	20231208	162800	60018047	1782	1782	1782	1782	0
208	20231208	162700	60018047	1782	1782	1782	1782	0
209	20231208	162600	60018047	1782	1782	1782	1782	0
210	20231208	162500	60018047	1782	1782	1782	1782	0
211	20231208	162400	60018047	1782	1782	1782	1782	0
212	20231208	162300	60018047	1782	1782	1782	1782	1753
213	20231208	162200	60018047	1782	1782	1782	1782	0
214	20231208	162100	60018047	1782	1782	1782	1782	0
215	20231208	162000	60018047	1782	1782	1782	1782	0
216	20231208	161900	60018047	1782	1782	1782	1782	0
217	20231208	161800	60018047	1782	1782	1782	1782	0
218	20231208	161700	60018047	1782	1782	1782	1782	0
219	20231208	161600	60018047	1782	1782	1782	1782	0
220	20231208	161500	60018047	1782	1782	1782	1782	0
221	20231208	161400	60018047	1782	1782	1782	1782	0
222	20231208	161300	60018047	1782	1782	1782	1782	0
223	20231208	161200	60018047	1782	1782	1782	1782	0
224	20231208	161100	60018047	1782	1782	1782	1782	0
225	20231208	161000	60018047	1782	1782	1782	1782	0
226	20231208	160900	60018047	1782	1782	1782	1782	0
227	20231208	160800	60018047	1782	1782	1782	1782	0
228	20231208	160700	60018047	1782	1782	1782	1782	0
229	20231208	160600	60018047	1782	1782	1782	1782	0
230	20231208	160500	60018047	1782	1782	1782	1782	0
231	20231208	160400	60018047	1782	1782	1782	1782	0
232	20231208	160300	60018047	1782	1782	1782	1782	0
233	20231208	160200	60018047	1782	1782	1782	1782	0
234	20231208	160100	60018047	1782	1782	1782	1782	0
235	20231208	160000	60018047	1782	1782	1782	1782	0
236	20231208	155900	60018047	1782	1782	1782	1782	0
237	20231208	155800	60018047	1782	1782	1782	1782	0
238	20231208	155700	60018047	1782	1782	1782	1782	0
239	20231208	155600	60018047	1782	1782	1782	1782	0
240	20231208	155500	60018047	1782	1782	1782	1782	0
241	20231208	155400	60018047	1782	1782	1782	1782	0
242	20231208	155300	60018047	1782	1782	1782	1782	1753
243	20231208	155200	60018047	1782	1782	1782	1782	0
244	20231208	155100	60018047	1782	1782	1782	1782	0
245	20231208	155000	60018047	1782	1782	1782	1782	0
246	20231208	154900	60018047	1782	1782	1782	1782	0
247	20231208	154800	60018047	1782	1782	1782	1782	0
248	20231208	154700	60018047	1782	1782	1782	1782	0
249	20231208	154600	60018047	1782	1782	1782	1782	0
250	20231208	154500	60018047	1782	1782	1782	1782	0
251	20231208	154400	60018047	1782	1782	1782	1782	0
252	20231208	154300	60018047	1782	1782	1782	1782	0
253	20231208	154200	60018047	1782	1782	1782	1782	0
254	20231208	154100	60018047	1782	1782	1782	1782	0
255	20231208	154000	60018047	1782	1782	1782	1782	0
256	20231208	153900	60018047	1782	1782	1782	1782	0
257	20231208	153800	60018047	1782	1782	1782	1782	0
258	20231208	153700	60018047	1782	1782	1782	1782	0
259	20231208	153600	60018047	1782	1782	1782	1782	0
260	20231208	153500	60018047	1782	1782	1782	1782	0
261	20231208	153400	60018047	1782	1782	1782	1782	0
262	20231208	153300	60018047	1782	1782	1782	1782	0
263	20231208	153200	60018047	1782	1782	1782	1782	0
264	20231208	153100	60018047	1782	1782	1782	1782	0
265	20231208	153000	60018047	1782	1782	1782	1782	1753
266	20231208	152900	56894201	1770	1770	1770	1770	0
267	20231208	152800	56894201	1770	1770	1770	1770	0
268	20231208	152700	56894201	1770	1770	1770	1770	0
269	20231208	152600	56894201	1770	1770	1770	1770	0
270	20231208	152500	56894201	1770	1770	1770	1770	0
271	20231208	152400	56894201	1770	1770	1770	1770	0
272	20231208	152300	56894201	1770	1770	1770	1770	0
273	20231208	152200	56894201	1770	1770	1770	1770	0
274	20231208	152100	56894201	1770	1770	1770	1770	0
275	20231208	152000	56894201	1770	1770	1770	1770	0
276	20231208	151900	56894201	1770	1780	1780	1770	6
277	20231208	151800	56883571	1769	1770	1781	1769	27
278	20231208	151700	56835786	1770	1773	1781	1770	527
279	20231208	151600	55901602	1773	1773	1773	1773	48
280	20231208	151500	55816498	1773	1773	1773	1773	0
281	20231208	151400	55816498	1773	1773	1773	1773	1
282	20231208	151300	55814725	1773	1773	1773	1773	50
283	20231208	151200	55726075	1773	1765	1773	1764	4021
284	20231208	151100	48630986	1765	1770	1770	1764	6728
285	20231208	151000	36754404	1773	1773	1773	1773	0
286	20231208	150900	36754404	1773	1773	1773	1773	0
287	20231208	150800	36754404	1773	1773	1773	1773	0
288	20231208	150700	36754404	1773	1773	1773	1773	0
289	20231208	150600	36754404	1773	1773	1773	1773	0
290	20231208	150500	36754404	1773	1773	1773	1773	0
291	20231208	150400	36754404	1773	1773	1773	1773	0
292	20231208	150300	36754404	1773	1770	1773	1770	601
293	20231208	150200	35690631	1774	1774	1774	1774	0
294	20231208	150100	35690631	1774	1774	1774	1774	0
295	20231208	150000	35690631	1774	1774	1774	1774	0
296	20231208	145900	35690631	1774	1774	1774	1774	0
297	20231208	145800	35690631	1774	1774	1774	1774	0
298	20231208	145700	35690631	1774	1774	1774	1774	0
299	20231208	145600	35690631	1774	1774	1774	1774	0
300	20231208	145500	35690631	1774	1774	1774	1774	0
301	20231208	145400	35690631	1774	1774	1774	1774	0
302	20231208	145300	35690631	1774	1774	1774	1774	0
303	20231208	145200	35690631	1774	1772	1774	1772	30
304	20231208	145100	35637467	1772	1772	1772	1772	38
305	20231208	145000	35570131	1774	1774	1774	1774	0
306	20231208	144900	35570131	1774	1774	1774	1774	0
307	20231208	144800	35570131	1774	1774	1774	1774	0
308	20231208	144700	35570131	1774	1774	1774	1774	0
309	20231208	144600	35570131	1774	1774	1774	1774	0
310	20231208	144500	35570131	1774	1774	1774	1774	0
311	20231208	144400	35570131	1774	1774	1774	1774	0
312	20231208	144300	35570131	1774	1774	1774	1774	0
313	20231208	144200	35570131	1774	1774	1774	1774	0
314	20231208	144100	35570131	1774	1774	1774	1774	0
315	20231208	144000	35570131	1774	1774	1774	1774	0
316	20231208	143900	35570131	1774	1771	1774	1771	19
317	20231208	143800	35536472	1771	1770	1771	1770	503
318	20231208	143700	34646130	1771	1771	1771	1771	0
319	20231208	143600	34646130	1771	1771	1771	1771	0
320	20231208	143500	34646130	1771	1769	1771	1769	50
321	20231208	143400	34557676	1771	1771	1771	1771	0
322	20231208	143300	34557676	1771	1770	1771	1769	501
323	20231208	143200	33671317	1771	1771	1771	1771	0
324	20231208	143100	33671317	1771	1771	1771	1771	0
325	20231208	143000	33671317	1771	1771	1771	1771	0
326	20231208	142900	33671317	1771	1771	1771	1771	0
327	20231208	142800	33671317	1771	1770	1771	1770	20
328	20231208	142700	33635916	1770	1770	1770	1770	0
329	20231208	142600	33635916	1770	1770	1770	1770	0
330	20231208	142500	33635916	1770	1770	1770	1770	0
331	20231208	142400	33635916	1770	1770	1770	1770	0
332	20231208	142300	33635916	1770	1770	1770	1770	0
333	20231208	142200	33635916	1770	1770	1770	1770	0
334	20231208	142100	33635916	1770	1770	1770	1770	14
335	20231208	142000	33611136	1770	1770	1770	1770	0
336	20231208	141900	33611136	1770	1770	1770	1770	0
337	20231208	141800	33611136	1770	1770	1770	1770	0
338	20231208	141700	33611136	1770	1770	1770	1770	2
339	20231208	141600	33607596	1770	1770	1770	1770	2
340	20231208	141500	33604056	1770	1766	1770	1766	52
341	20231208	141400	33512208	1770	1770	1770	1770	6
342	20231208	141300	33501588	1770	1770	1770	1770	0
343	20231208	141200	33501588	1770	1770	1770	1770	0
344	20231208	141100	33501588	1770	1770	1770	1770	0
345	20231208	141000	33501588	1770	1770	1770	1770	0
346	20231208	140900	33501588	1770	1770	1770	1770	0
347	20231208	140800	33501588	1770	1770	1770	1770	0
348	20231208	140700	33501588	1770	1770	1770	1770	4
349	20231208	140600	33494508	1770	1770	1770	1770	0
350	20231208	140500	33494508	1770	1770	1770	1770	1
351	20231208	140400	33492738	1771	1771	1771	1771	1
352	20231208	140300	33490967	1774	1774	1774	1774	0
353	20231208	140200	33490967	1774	1774	1774	1774	0
354	20231208	140100	33490967	1774	1774	1774	1774	0
355	20231208	140000	33490967	1774	1774	1774	1774	1
356	20231208	135900	33489193	1774	1774	1774	1774	0
357	20231208	135800	33489193	1774	1774	1774	1774	0
358	20231208	135700	33489193	1774	1780	1780	1766	234
359	20231208	135600	33075914	1767	1767	1767	1767	0
360	20231208	135500	33075914	1767	1767	1767	1767	48
361	20231208	135400	32991098	1781	1781	1781	1781	0
362	20231208	135300	32991098	1781	1771	1781	1771	203
363	20231208	135200	32630290	1770	1770	1770	1770	0
364	20231208	135100	32630290	1770	1770	1770	1770	0
365	20231208	135000	32630290	1770	1770	1770	1770	21
366	20231208	134900	32593120	1771	1771	1771	1771	0
367	20231208	134800	32593120	1771	1771	1771	1771	0
368	20231208	134700	32593120	1771	1771	1771	1771	0
369	20231208	134600	32593120	1771	1771	1771	1771	0
370	20231208	134500	32593120	1771	1771	1771	1771	0
371	20231208	134400	32593120	1771	1771	1771	1771	0
372	20231208	134300	32593120	1771	1771	1771	1771	0
373	20231208	134200	32593120	1771	1771	1771	1771	1
374	20231208	134100	32591349	1771	1769	1771	1769	2
375	20231208	134000	32587809	1766	1766	1766	1766	0
376	20231208	133900	32587809	1766	1766	1766	1766	0
377	20231208	133800	32587809	1766	1766	1766	1766	0
378	20231208	133700	32587809	1766	1766	1766	1766	0
379	20231208	133600	32587809	1766	1766	1766	1766	0
380	20231208	133500	32587809	1766	1766	1766	1766	48
381	20231208	133400	32503041	1771	1771	1771	1771	0
382	20231208	133300	32503041	1771	1771	1771	1771	0
383	20231208	133200	32503041	1771	1771	1771	1771	0
384	20231208	133100	32503041	1771	1771	1771	1771	0
385	20231208	133000	32503041	1771	1771	1771	1771	0
386	20231208	132900	32503041	1771	1771	1771	1771	0
387	20231208	132800	32503041	1771	1771	1771	1771	0
388	20231208	132700	32503041	1771	1771	1771	1771	0
389	20231208	132600	32503041	1771	1768	1771	1768	2
390	20231208	132500	32499502	1771	1771	1771	1771	0
391	20231208	132400	32499502	1771	1771	1771	1771	0
392	20231208	132300	32499502	1771	1767	1771	1767	2
393	20231208	132200	32495964	1771	1771	1771	1771	0
394	20231208	132100	32495964	1771	1771	1771	1771	0
395	20231208	132000	32495964	1771	1771	1771	1771	0
396	20231208	131900	32495964	1771	1771	1771	1771	0
397	20231208	131800	32495964	1771	1771	1771	1771	0
398	20231208	131700	32495964	1771	1771	1771	1771	0
399	20231208	131600	32495964	1771	1771	1771	1771	1
400	20231208	131500	32494193	1771	1770	1771	1766	96
401	20231208	131400	32324644	1771	1771	1771	1771	0
402	20231208	131300	32324644	1771	1771	1771	1771	0
403	20231208	131200	32324644	1771	1771	1771	1771	30
404	20231208	131100	32271514	1771	1771	1771	1771	1
405	20231208	131000	32269743	1770	1765	1770	1765	3
406	20231208	130900	32264438	1773	1773	1773	1773	0
407	20231208	130800	32264438	1773	1773	1773	1773	0
408	20231208	130700	32264438	1773	1773	1773	1773	0
409	20231208	130600	32264438	1773	1773	1773	1773	0
410	20231208	130500	32264438	1773	1773	1773	1773	0
411	20231208	130400	32264438	1773	1773	1773	1773	1
412	20231208	130300	32262665	1773	1765	1773	1764	1003
413	20231208	130200	30493087	1769	1769	1769	1769	7
414	20231208	130100	30480704	1775	1775	1775	1775	0
415	20231208	130000	30480704	1775	1775	1775	1775	0
416	20231208	125900	30480704	1775	1775	1775	1775	0
417	20231208	125800	30480704	1775	1775	1775	1775	0
418	20231208	125700	30480704	1775	1775	1775	1775	0
419	20231208	125600	30480704	1775	1775	1775	1775	0
420	20231208	125500	30480704	1775	1766	1775	1765	49
421	20231208	125400	30394195	1768	1768	1768	1768	1
422	20231208	125300	30392427	1775	1775	1775	1775	0
423	20231208	125200	30392427	1775	1775	1775	1775	0
424	20231208	125100	30392427	1775	1775	1775	1775	0
425	20231208	125000	30392427	1775	1775	1775	1775	0
426	20231208	124900	30392427	1775	1775	1775	1775	0
427	20231208	124800	30392427	1775	1775	1775	1775	0
428	20231208	124700	30392427	1775	1775	1775	1775	0
429	20231208	124600	30392427	1775	1775	1775	1775	0
430	20231208	124500	30392427	1775	1775	1775	1775	0
431	20231208	124400	30392427	1775	1775	1775	1775	0
432	20231208	124300	30392427	1775	1775	1775	1775	0
433	20231208	124200	30392427	1775	1775	1775	1775	0
434	20231208	124100	30392427	1775	1765	1775	1765	5
435	20231208	124000	30383580	1773	1773	1773	1773	0
436	20231208	123900	30383580	1773	1767	1773	1766	292
437	20231208	123800	29867821	1766	1770	1777	1766	449
438	20231208	123700	29074759	1766	1766	1766	1766	6
439	20231208	123600	29064163	1778	1778	1778	1778	0
440	20231208	123500	29064163	1778	1772	1778	1768	95
441	20231208	123400	28896136	1778	1778	1778	1778	0
442	20231208	123300	28896136	1778	1772	1778	1772	3
443	20231208	123200	28890808	1777	1777	1777	1777	0
444	20231208	123100	28890808	1777	1777	1777	1777	1
445	20231208	123000	28889031	1771	1777	1778	1770	1395
446	20231208	122900	26419858	1770	1773	1773	1769	33
447	20231208	122800	26361450	1774	1774	1774	1774	19
448	20231208	122700	26327744	1773	1773	1773	1773	14
449	20231208	122600	26302922	1774	1774	1774	1774	27
450	20231208	122500	26255024	1775	1779	1779	1774	1122
451	20231208	122400	24264586	1780	1774	1780	1773	242
452	20231208	122300	23834675	1772	1772	1772	1772	517
453	20231208	122200	22918551	1773	1773	1773	1773	0
454	20231208	122100	22918551	1773	1773	1773	1773	80
455	20231208	122000	22776711	1773	1766	1773	1766	1811
456	20231208	121900	19569354	1766	1766	1766	1766	0
457	20231208	121800	19569354	1766	1766	1766	1766	0
458	20231208	121700	19569354	1766	1766	1766	1766	0
459	20231208	121600	19569354	1766	1766	1766	1766	1
460	20231208	121500	19567588	1766	1763	1766	1763	1277
461	20231208	121400	17316174	1766	1766	1766	1766	43
462	20231208	121300	17240236	1766	1766	1766	1766	0
463	20231208	121200	17240236	1766	1766	1766	1766	0
464	20231208	121100	17240236	1766	1766	1766	1766	0
465	20231208	121000	17240236	1766	1766	1766	1766	0
466	20231208	120900	17240236	1766	1766	1766	1766	0
467	20231208	120800	17240236	1766	1766	1766	1766	0
468	20231208	120700	17240236	1766	1766	1766	1766	0
469	20231208	120600	17240236	1766	1766	1766	1766	0
470	20231208	120500	17240236	1766	1766	1766	1766	0
471	20231208	120400	17240236	1766	1766	1766	1766	0
472	20231208	120300	17240236	1766	1766	1766	1766	1
473	20231208	120200	17238470	1766	1766	1766	1766	8
474	20231208	120100	17224342	1769	1769	1769	1769	0
475	20231208	120000	17224342	1769	1769	1769	1769	0
476	20231208	115900	17224342	1769	1769	1769	1769	0
477	20231208	115800	17224342	1769	1769	1769	1769	0
478	20231208	115700	17224342	1769	1769	1769	1769	0
479	20231208	115600	17224342	1769	1765	1769	1765	2
480	20231208	115500	17220808	1769	1765	1769	1764	85
481	20231208	115400	17070850	1769	1769	1769	1769	0
482	20231208	115300	17070850	1769	1769	1769	1769	0
483	20231208	115200	17070850	1769	1769	1769	1769	0
484	20231208	115100	17070850	1769	1769	1769	1769	0
485	20231208	115000	17070850	1769	1769	1769	1769	0
486	20231208	114900	17070850	1769	1769	1769	1769	0
487	20231208	114800	17070850	1769	1769	1769	1769	0
488	20231208	114700	17070850	1769	1769	1769	1769	0
489	20231208	114600	17070850	1769	1769	1769	1769	0
490	20231208	114500	17070850	1769	1769	1769	1769	1
491	20231208	114400	17069081	1769	1769	1769	1769	1
492	20231208	114300	17067312	1765	1765	1765	1765	0
493	20231208	114200	17067312	1765	1765	1765	1765	0
494	20231208	114100	17067312	1765	1765	1765	1765	0
495	20231208	114000	17067312	1765	1765	1765	1765	0
496	20231208	113900	17067312	1765	1765	1765	1765	0
497	20231208	113800	17067312	1765	1765	1765	1765	0
498	20231208	113700	17067312	1765	1765	1765	1765	0
499	20231208	113600	17067312	1765	1765	1765	1765	0
500	20231208	113500	17067312	1765	1765	1765	1765	48
501	20231208	113400	16982592	1769	1769	1769	1769	1
502	20231208	113300	16980823	1769	1769	1769	1769	0
503	20231208	113200	16980823	1769	1768	1769	1768	3
504	20231208	113100	16975517	1769	1769	1769	1769	0
505	20231208	113000	16975517	1769	1769	1769	1769	0
506	20231208	112900	16975517	1769	1769	1769	1769	0
507	20231208	112800	16975517	1769	1769	1769	1769	0
508	20231208	112700	16975517	1769	1769	1769	1769	1
509	20231208	112600	16973748	1767	1767	1767	1767	9
510	20231208	112500	16957845	1769	1769	1769	1769	0
511	20231208	112400	16957845	1769	1766	1769	1766	14
512	20231208	112300	16933115	1766	1766	1766	1766	0
513	20231208	112200	16933115	1766	1766	1766	1766	1800
514	20231208	112100	13754315	1766	1766	1766	1766	0
515	20231208	112000	13754315	1766	1766	1766	1766	0
516	20231208	111900	13754315	1766	1766	1766	1766	0
517	20231208	111800	13754315	1766	1766	1766	1766	0
518	20231208	111700	13754315	1766	1766	1766	1766	1
519	20231208	111600	13752549	1766	1762	1766	1762	5
520	20231208	111500	13743723	1762	1763	1763	1762	48
521	20231208	111400	13659141	1769	1769	1769	1769	0
522	20231208	111300	13659141	1769	1769	1769	1769	0
523	20231208	111200	13659141	1769	1769	1769	1769	0
524	20231208	111100	13659141	1769	1765	1769	1765	2
525	20231208	111000	13655607	1769	1769	1769	1769	0
526	20231208	110900	13655607	1769	1769	1769	1769	0
527	20231208	110800	13655607	1769	1769	1769	1769	0
528	20231208	110700	13655607	1769	1764	1769	1764	3
529	20231208	110600	13650305	1769	1769	1769	1769	0
530	20231208	110500	13650305	1769	1769	1769	1769	0
531	20231208	110400	13650305	1769	1764	1769	1763	2749
532	20231208	110300	8803096	1769	1769	1769	1769	0
533	20231208	110200	8803096	1769	1769	1769	1769	0
534	20231208	110100	8803096	1769	1769	1769	1769	0
535	20231208	110000	8803096	1769	1769	1769	1769	0
536	20231208	105900	8803096	1769	1769	1769	1769	0
537	20231208	105800	8803096	1769	1769	1769	1769	0
538	20231208	105700	8803096	1769	1769	1769	1769	0
539	20231208	105600	8803096	1769	1769	1769	1769	0
540	20231208	105500	8803096	1769	1765	1769	1764	49
541	20231208	105400	8716644	1769	1769	1769	1769	0
542	20231208	105300	8716644	1769	1769	1769	1769	0
543	20231208	105200	8716644	1769	1769	1769	1769	0
544	20231208	105100	8716644	1769	1769	1769	1769	0
545	20231208	105000	8716644	1769	1769	1769	1769	0
546	20231208	104900	8716644	1769	1769	1769	1769	2
547	20231208	104800	8713106	1772	1772	1772	1772	0
548	20231208	104700	8713106	1772	1772	1772	1772	0
549	20231208	104600	8713106	1772	1772	1772	1772	0
550	20231208	104500	8713106	1772	1772	1772	1772	0
551	20231208	104400	8713106	1772	1772	1772	1772	0
552	20231208	104300	8713106	1772	1772	1772	1772	0
553	20231208	104200	8713106	1772	1772	1772	1772	0
554	20231208	104100	8713106	1772	1772	1772	1772	0
555	20231208	104000	8713106	1772	1772	1772	1772	0
556	20231208	103900	8713106	1772	1772	1772	1772	0
557	20231208	103800	8713106	1772	1772	1772	1772	0
558	20231208	103700	8713106	1772	1772	1772	1772	0
559	20231208	103600	8713106	1772	1768	1772	1768	72
560	20231208	103500	8585802	1768	1764	1768	1764	49
561	20231208	103400	8499362	1768	1768	1768	1768	4
562	20231208	103300	8492290	1772	1772	1772	1772	0
563	20231208	103200	8492290	1772	1772	1772	1772	0
564	20231208	103100	8492290	1772	1772	1772	1772	0
565	20231208	103000	8492290	1772	1772	1772	1772	0
566	20231208	102900	8492290	1772	1772	1772	1772	0
567	20231208	102800	8492290	1772	1772	1772	1772	0
568	20231208	102700	8492290	1772	1772	1772	1772	0
569	20231208	102600	8492290	1772	1772	1772	1772	0
570	20231208	102500	8492290	1772	1772	1772	1772	0
571	20231208	102400	8492290	1772	1772	1772	1772	0
572	20231208	102300	8492290	1772	1772	1772	1772	0
573	20231208	102200	8492290	1772	1772	1772	1772	0
574	20231208	102100	8492290	1772	1772	1772	1772	0
575	20231208	102000	8492290	1772	1772	1772	1772	0
576	20231208	101900	8492290	1772	1772	1772	1772	0
577	20231208	101800	8492290	1772	1772	1772	1772	0
578	20231208	101700	8492290	1772	1772	1772	1772	0
579	20231208	101600	8492290	1772	1772	1772	1772	0
580	20231208	101500	8492290	1772	1768	1772	1767	62
581	20231208	101400	8382710	1772	1772	1772	1772	1
582	20231208	101300	8380938	1772	1772	1772	1772	0
583	20231208	101200	8380938	1772	1772	1772	1772	0
584	20231208	101100	8380938	1772	1772	1772	1772	0
585	20231208	101000	8380938	1772	1772	1772	1772	0
586	20231208	100900	8380938	1772	1772	1772	1772	1
587	20231208	100800	8379166	1771	1771	1771	1771	2
588	20231208	100700	8375624	1772	1772	1772	1772	0
589	20231208	100600	8375624	1772	1768	1772	1768	6
590	20231208	100500	8365005	1772	1769	1772	1769	2
591	20231208	100400	8361464	1772	1768	1772	1768	151
592	20231208	100300	8094305	1769	1769	1769	1769	1
593	20231208	100200	8092536	1767	1767	1767	1767	2
594	20231208	100100	8089002	1767	1767	1767	1767	1
595	20231208	100000	8087235	1767	1767	1767	1767	5
596	20231208	095900	8078400	1769	1769	1769	1769	0
597	20231208	095800	8078400	1769	1769	1769	1769	0
598	20231208	095700	8078400	1769	1769	1769	1769	0
599	20231208	095600	8078400	1769	1769	1769	1769	1
600	20231208	095500	8076631	1766	1765	1766	1761	49
601	20231208	095400	7990261	1769	1765	1769	1765	486
602	20231208	095300	7132463	1765	1765	1765	1765	0
603	20231208	095200	7132463	1765	1765	1765	1765	0
604	20231208	095100	7132463	1765	1765	1765	1765	0
605	20231208	095000	7132463	1765	1765	1765	1765	0
606	20231208	094900	7132463	1765	1765	1765	1765	0
607	20231208	094800	7132463	1765	1765	1765	1765	0
608	20231208	094700	7132463	1765	1765	1765	1765	0
609	20231208	094600	7132463	1765	1765	1765	1765	0
610	20231208	094500	7132463	1765	1765	1765	1765	0
611	20231208	094400	7132463	1765	1765	1765	1765	0
612	20231208	094300	7132463	1765	1765	1765	1765	0
613	20231208	094200	7132463	1765	1765	1765	1765	0
614	20231208	094100	7132463	1765	1765	1765	1765	0
615	20231208	094000	7132463	1765	1765	1765	1765	0
616	20231208	093900	7132463	1765	1764	1765	1764	2
617	20231208	093800	7128934	1765	1765	1765	1765	566
618	20231208	093700	6129944	1765	1765	1765	1765	0
619	20231208	093600	6129944	1765	1765	1765	1765	2
620	20231208	093500	6126414	1764	1761	1765	1761	50
621	20231208	093400	6038357	1763	1762	1765	1762	5
622	20231208	093300	6029537	1765	1765	1765	1765	0
623	20231208	093200	6029537	1765	1765	1765	1765	0
624	20231208	093100	6029537	1765	1761	1765	1761	2
625	20231208	093000	6026011	1759	1759	1759	1759	1
626	20231208	092900	6024252	1765	1760	1765	1760	4
627	20231208	092800	6017197	1765	1765	1765	1759	3
628	20231208	092700	6011908	1758	1758	1758	1758	2335
629	20231208	092600	1906978	1758	1758	1758	1758	0
630	20231208	092500	1906978	1758	1758	1758	1758	0
631	20231208	092400	1906978	1758	1758	1758	1758	0
632	20231208	092300	1906978	1758	1758	1758	1758	0
633	20231208	092200	1906978	1758	1758	1758	1758	10
634	20231208	092100	1889398	1758	1758	1758	1758	5
635	20231208	092000	1880608	1758	1756	1758	1756	190
636	20231208	091900	1546966	1756	1757	1757	1756	14
637	20231208	091800	1522378	1758	1758	1758	1758	0
638	20231208	091700	1522378	1758	1758	1758	1758	1
639	20231208	091600	1520620	1756	1756	1756	1756	0
640	20231208	091500	1520620	1756	1762	1763	1756	220
641	20231208	091400	1133094	1763	1763	1763	1763	0
642	20231208	091300	1133094	1763	1763	1763	1763	1
643	20231208	091200	1131331	1763	1763	1763	1763	21
644	20231208	091100	1094308	1768	1768	1768	1768	0
645	20231208	091000	1094308	1768	1768	1768	1768	2
646	20231208	090900	1090772	1763	1763	1763	1763	1
647	20231208	090800	1089009	1769	1769	1769	1769	0
648	20231208	090700	1089009	1769	1769	1769	1769	0
649	20231208	090600	1089009	1769	1769	1769	1769	0
650	20231208	090500	1089009	1769	1769	1769	1769	0
651	20231208	090400	1089009	1769	1769	1769	1769	1
652	20231208	090300	1087240	1765	1765	1765	1765	0
653	20231208	090200	1087240	1765	1765	1765	1765	0
654	20231208	090100	1087240	1765	1765	1765	1765	0
655	20231208	090000	1087240	1765	1765	1765	1765	616