KissMeData/310870/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210000	52798375	1719	1719	1719	1719	1279
3	20231220	205900	52798375	1719	1719	1719	1719	0
4	20231220	205800	52798375	1719	1719	1719	1719	0
5	20231220	205700	52798375	1719	1719	1719	1719	0
6	20231220	205600	52798375	1719	1719	1719	1719	0
7	20231220	205500	52798375	1719	1719	1719	1719	0
8	20231220	205400	52798375	1719	1719	1719	1719	0
9	20231220	205300	52798375	1719	1719	1719	1719	0
10	20231220	205200	52798375	1719	1719	1719	1719	0
11	20231220	205100	52798375	1719	1719	1719	1719	0
12	20231220	205000	52798375	1719	1719	1719	1719	0
13	20231220	204900	52798375	1719	1719	1719	1719	0
14	20231220	204800	52798375	1719	1719	1719	1719	0
15	20231220	204700	52798375	1719	1719	1719	1719	0
16	20231220	204600	52798375	1719	1719	1719	1719	0
17	20231220	204500	52798375	1719	1719	1719	1719	0
18	20231220	204400	52798375	1719	1719	1719	1719	0
19	20231220	204300	52798375	1719	1719	1719	1719	0
20	20231220	204200	52798375	1719	1719	1719	1719	0
21	20231220	204100	52798375	1719	1719	1719	1719	0
22	20231220	204000	52798375	1719	1719	1719	1719	0
23	20231220	203900	52798375	1719	1719	1719	1719	0
24	20231220	203800	52798375	1719	1719	1719	1719	0
25	20231220	203700	52798375	1719	1719	1719	1719	0
26	20231220	203600	52798375	1719	1719	1719	1719	0
27	20231220	203500	52798375	1719	1719	1719	1719	0
28	20231220	203400	52798375	1719	1719	1719	1719	0
29	20231220	203300	52798375	1719	1719	1719	1719	0
30	20231220	203200	52798375	1719	1719	1719	1719	0
31	20231220	203100	52798375	1719	1719	1719	1719	0
32	20231220	203000	52798375	1719	1719	1719	1719	1279
33	20231220	202900	52798375	1719	1719	1719	1719	0
34	20231220	202800	52798375	1719	1719	1719	1719	0
35	20231220	202700	52798375	1719	1719	1719	1719	0
36	20231220	202600	52798375	1719	1719	1719	1719	0
37	20231220	202500	52798375	1719	1719	1719	1719	0
38	20231220	202400	52798375	1719	1719	1719	1719	0
39	20231220	202300	52798375	1719	1719	1719	1719	0
40	20231220	202200	52798375	1719	1719	1719	1719	0
41	20231220	202100	52798375	1719	1719	1719	1719	0
42	20231220	202000	52798375	1719	1719	1719	1719	0
43	20231220	201900	52798375	1719	1719	1719	1719	0
44	20231220	201800	52798375	1719	1719	1719	1719	0
45	20231220	201700	52798375	1719	1719	1719	1719	0
46	20231220	201600	52798375	1719	1719	1719	1719	0
47	20231220	201500	52798375	1719	1719	1719	1719	0
48	20231220	201400	52798375	1719	1719	1719	1719	0
49	20231220	201300	52798375	1719	1719	1719	1719	0
50	20231220	201200	52798375	1719	1719	1719	1719	0
51	20231220	201100	52798375	1719	1719	1719	1719	0
52	20231220	201000	52798375	1719	1719	1719	1719	0
53	20231220	200900	52798375	1719	1719	1719	1719	0
54	20231220	200800	52798375	1719	1719	1719	1719	0
55	20231220	200700	52798375	1719	1719	1719	1719	0
56	20231220	200600	52798375	1719	1719	1719	1719	0
57	20231220	200500	52798375	1719	1719	1719	1719	0
58	20231220	200400	52798375	1719	1719	1719	1719	0
59	20231220	200300	52798375	1719	1719	1719	1719	0
60	20231220	200200	52798375	1719	1719	1719	1719	0
61	20231220	200100	52798375	1719	1719	1719	1719	0
62	20231220	200000	52798375	1719	1719	1719	1719	1279
63	20231220	195900	52798375	1719	1719	1719	1719	0
64	20231220	195800	52798375	1719	1719	1719	1719	0
65	20231220	195700	52798375	1719	1719	1719	1719	0
66	20231220	195600	52798375	1719	1719	1719	1719	0
67	20231220	195500	52798375	1719	1719	1719	1719	0
68	20231220	195400	52798375	1719	1719	1719	1719	0
69	20231220	195300	52798375	1719	1719	1719	1719	0
70	20231220	195200	52798375	1719	1719	1719	1719	0
71	20231220	195100	52798375	1719	1719	1719	1719	0
72	20231220	195000	52798375	1719	1719	1719	1719	0
73	20231220	194900	52798375	1719	1719	1719	1719	0
74	20231220	194800	52798375	1719	1719	1719	1719	0
75	20231220	194700	52798375	1719	1719	1719	1719	0
76	20231220	194600	52798375	1719	1719	1719	1719	0
77	20231220	194500	52798375	1719	1719	1719	1719	0
78	20231220	194400	52798375	1719	1719	1719	1719	0
79	20231220	194300	52798375	1719	1719	1719	1719	0
80	20231220	194200	52798375	1719	1719	1719	1719	0
81	20231220	194100	52798375	1719	1719	1719	1719	0
82	20231220	194000	52798375	1719	1719	1719	1719	0
83	20231220	193900	52798375	1719	1719	1719	1719	0
84	20231220	193800	52798375	1719	1719	1719	1719	0
85	20231220	193700	52798375	1719	1719	1719	1719	0
86	20231220	193600	52798375	1719	1719	1719	1719	0
87	20231220	193500	52798375	1719	1719	1719	1719	0
88	20231220	193400	52798375	1719	1719	1719	1719	0
89	20231220	193300	52798375	1719	1719	1719	1719	0
90	20231220	193200	52798375	1719	1719	1719	1719	0
91	20231220	193100	52798375	1719	1719	1719	1719	0
92	20231220	193000	52798375	1719	1719	1719	1719	1279
93	20231220	192900	52798375	1719	1719	1719	1719	0
94	20231220	192800	52798375	1719	1719	1719	1719	0
95	20231220	192700	52798375	1719	1719	1719	1719	0
96	20231220	192600	52798375	1719	1719	1719	1719	0
97	20231220	192500	52798375	1719	1719	1719	1719	0
98	20231220	192400	52798375	1719	1719	1719	1719	0
99	20231220	192300	52798375	1719	1719	1719	1719	0
100	20231220	192200	52798375	1719	1719	1719	1719	0
101	20231220	192100	52798375	1719	1719	1719	1719	0
102	20231220	192000	52798375	1719	1719	1719	1719	0
103	20231220	191900	52798375	1719	1719	1719	1719	0
104	20231220	191800	52798375	1719	1719	1719	1719	0
105	20231220	191700	52798375	1719	1719	1719	1719	0
106	20231220	191600	52798375	1719	1719	1719	1719	0
107	20231220	191500	52798375	1719	1719	1719	1719	0
108	20231220	191400	52798375	1719	1719	1719	1719	0
109	20231220	191300	52798375	1719	1719	1719	1719	0
110	20231220	191200	52798375	1719	1719	1719	1719	0
111	20231220	191100	52798375	1719	1719	1719	1719	0
112	20231220	191000	52798375	1719	1719	1719	1719	0
113	20231220	190900	52798375	1719	1719	1719	1719	0
114	20231220	190800	52798375	1719	1719	1719	1719	0
115	20231220	190700	52798375	1719	1719	1719	1719	0
116	20231220	190600	52798375	1719	1719	1719	1719	0
117	20231220	190500	52798375	1719	1719	1719	1719	0
118	20231220	190400	52798375	1719	1719	1719	1719	0
119	20231220	190300	52798375	1719	1719	1719	1719	0
120	20231220	190200	52798375	1719	1719	1719	1719	0
121	20231220	190100	52798375	1719	1719	1719	1719	0
122	20231220	190000	52798375	1719	1719	1719	1719	1279
123	20231220	185900	52798375	1719	1719	1719	1719	0
124	20231220	185800	52798375	1719	1719	1719	1719	0
125	20231220	185700	52798375	1719	1719	1719	1719	0
126	20231220	185600	52798375	1719	1719	1719	1719	0
127	20231220	185500	52798375	1719	1719	1719	1719	0
128	20231220	185400	52798375	1719	1719	1719	1719	0
129	20231220	185300	52798375	1719	1719	1719	1719	0
130	20231220	185200	52798375	1719	1719	1719	1719	0
131	20231220	185100	52798375	1719	1719	1719	1719	0
132	20231220	185000	52798375	1719	1719	1719	1719	0
133	20231220	184900	52798375	1719	1719	1719	1719	0
134	20231220	184800	52798375	1719	1719	1719	1719	0
135	20231220	184700	52798375	1719	1719	1719	1719	0
136	20231220	184600	52798375	1719	1719	1719	1719	0
137	20231220	184500	52798375	1719	1719	1719	1719	0
138	20231220	184400	52798375	1719	1719	1719	1719	0
139	20231220	184300	52798375	1719	1719	1719	1719	0
140	20231220	184200	52798375	1719	1719	1719	1719	0
141	20231220	184100	52798375	1719	1719	1719	1719	0
142	20231220	184000	52798375	1719	1719	1719	1719	0
143	20231220	183900	52798375	1719	1719	1719	1719	0
144	20231220	183800	52798375	1719	1719	1719	1719	0
145	20231220	183700	52798375	1719	1719	1719	1719	0
146	20231220	183600	52798375	1719	1719	1719	1719	0
147	20231220	183500	52798375	1719	1719	1719	1719	0
148	20231220	183400	52798375	1719	1719	1719	1719	0
149	20231220	183300	52798375	1719	1719	1719	1719	0
150	20231220	183200	52798375	1719	1719	1719	1719	0
151	20231220	183100	52798375	1719	1719	1719	1719	0
152	20231220	183000	52798375	1719	1719	1719	1719	1279
153	20231220	182900	52798375	1719	1719	1719	1719	0
154	20231220	182800	52798375	1719	1719	1719	1719	0
155	20231220	182700	52798375	1719	1719	1719	1719	0
156	20231220	182600	52798375	1719	1719	1719	1719	0
157	20231220	182500	52798375	1719	1719	1719	1719	0
158	20231220	182400	52798375	1719	1719	1719	1719	0
159	20231220	182300	52798375	1719	1719	1719	1719	0
160	20231220	182200	52798375	1719	1719	1719	1719	0
161	20231220	182100	52798375	1719	1719	1719	1719	0
162	20231220	182000	52798375	1719	1719	1719	1719	0
163	20231220	181900	52798375	1719	1719	1719	1719	0
164	20231220	181800	52798375	1719	1719	1719	1719	0
165	20231220	181700	52798375	1719	1719	1719	1719	0
166	20231220	181600	52798375	1719	1719	1719	1719	0
167	20231220	181500	52798375	1719	1719	1719	1719	0
168	20231220	181400	52798375	1719	1719	1719	1719	0
169	20231220	181300	52798375	1719	1719	1719	1719	0
170	20231220	181200	52798375	1719	1719	1719	1719	0
171	20231220	181100	52798375	1719	1719	1719	1719	0
172	20231220	181000	52798375	1719	1719	1719	1719	0
173	20231220	180900	52798375	1719	1719	1719	1719	0
174	20231220	180800	52798375	1719	1719	1719	1719	0
175	20231220	180700	52798375	1719	1719	1719	1719	0
176	20231220	180600	52798375	1719	1719	1719	1719	0
177	20231220	180500	52798375	1719	1719	1719	1719	0
178	20231220	180400	52798375	1719	1719	1719	1719	0
179	20231220	180300	52798375	1719	1719	1719	1719	0
180	20231220	180200	52798375	1719	1719	1719	1719	0
181	20231220	180100	52798375	1719	1719	1719	1719	0
182	20231220	180000	52798375	1719	1719	1719	1719	1279
183	20231220	175900	52798375	1719	1719	1719	1719	0
184	20231220	175800	52798375	1719	1719	1719	1719	0
185	20231220	175700	52798375	1719	1719	1719	1719	0
186	20231220	175600	52798375	1719	1719	1719	1719	0
187	20231220	175500	52798375	1719	1719	1719	1719	0
188	20231220	175400	52798375	1719	1719	1719	1719	0
189	20231220	175300	52798375	1719	1719	1719	1719	0
190	20231220	175200	52798375	1719	1719	1719	1719	0
191	20231220	175100	52798375	1719	1719	1719	1719	0
192	20231220	175000	52798375	1719	1719	1719	1719	0
193	20231220	174900	52798375	1719	1719	1719	1719	0
194	20231220	174800	52798375	1719	1719	1719	1719	0
195	20231220	174700	52798375	1719	1719	1719	1719	0
196	20231220	174600	52798375	1719	1719	1719	1719	0
197	20231220	174500	52798375	1719	1719	1719	1719	0
198	20231220	174400	52798375	1719	1719	1719	1719	0
199	20231220	174300	52798375	1719	1719	1719	1719	0
200	20231220	174200	52798375	1719	1719	1719	1719	0
201	20231220	174100	52798375	1719	1719	1719	1719	0
202	20231220	174000	52798375	1719	1719	1719	1719	0
203	20231220	173900	52798375	1719	1719	1719	1719	0
204	20231220	173800	52798375	1719	1719	1719	1719	0
205	20231220	173700	52798375	1719	1719	1719	1719	0
206	20231220	173600	52798375	1719	1719	1719	1719	0
207	20231220	173500	52798375	1719	1719	1719	1719	0
208	20231220	173400	52798375	1719	1719	1719	1719	0
209	20231220	173300	52798375	1719	1719	1719	1719	0
210	20231220	173200	52798375	1719	1719	1719	1719	0
211	20231220	173100	52798375	1719	1719	1719	1719	0
212	20231220	173000	52798375	1719	1719	1719	1719	1279
213	20231220	172900	52798375	1719	1719	1719	1719	0
214	20231220	172800	52798375	1719	1719	1719	1719	0
215	20231220	172700	52798375	1719	1719	1719	1719	0
216	20231220	172600	52798375	1719	1719	1719	1719	0
217	20231220	172500	52798375	1719	1719	1719	1719	0
218	20231220	172400	52798375	1719	1719	1719	1719	0
219	20231220	172300	52798375	1719	1719	1719	1719	0
220	20231220	172200	52798375	1719	1719	1719	1719	0
221	20231220	172100	52798375	1719	1719	1719	1719	0
222	20231220	172000	52798375	1719	1719	1719	1719	0
223	20231220	171900	52798375	1719	1719	1719	1719	0
224	20231220	171800	52798375	1719	1719	1719	1719	0
225	20231220	171700	52798375	1719	1719	1719	1719	0
226	20231220	171600	52798375	1719	1719	1719	1719	0
227	20231220	171500	52798375	1719	1719	1719	1719	0
228	20231220	171400	52798375	1719	1719	1719	1719	0
229	20231220	171300	52798375	1719	1719	1719	1719	0
230	20231220	171200	52798375	1719	1719	1719	1719	0
231	20231220	171100	52798375	1719	1719	1719	1719	0
232	20231220	171000	52798375	1719	1719	1719	1719	0
233	20231220	170900	52798375	1719	1719	1719	1719	0
234	20231220	170800	52798375	1719	1719	1719	1719	0
235	20231220	170700	52798375	1719	1719	1719	1719	0
236	20231220	170600	52798375	1719	1719	1719	1719	0
237	20231220	170500	52798375	1719	1719	1719	1719	0
238	20231220	170400	52798375	1719	1719	1719	1719	0
239	20231220	170300	52798375	1719	1719	1719	1719	0
240	20231220	170200	52798375	1719	1719	1719	1719	0
241	20231220	170100	52798375	1719	1719	1719	1719	0
242	20231220	170000	52798375	1719	1719	1719	1719	1279
243	20231220	165900	52798375	1719	1719	1719	1719	0
244	20231220	165800	52798375	1719	1719	1719	1719	0
245	20231220	165700	52798375	1719	1719	1719	1719	0
246	20231220	165600	52798375	1719	1719	1719	1719	0
247	20231220	165500	52798375	1719	1719	1719	1719	0
248	20231220	165400	52798375	1719	1719	1719	1719	0
249	20231220	165300	52798375	1719	1719	1719	1719	0
250	20231220	165200	52798375	1719	1719	1719	1719	0
251	20231220	165100	52798375	1719	1719	1719	1719	0
252	20231220	165000	52798375	1719	1719	1719	1719	0
253	20231220	164900	52798375	1719	1719	1719	1719	0
254	20231220	164800	52798375	1719	1719	1719	1719	0
255	20231220	164700	52798375	1719	1719	1719	1719	0
256	20231220	164600	52798375	1719	1719	1719	1719	0
257	20231220	164500	52798375	1719	1719	1719	1719	0
258	20231220	164400	52798375	1719	1719	1719	1719	0
259	20231220	164300	52798375	1719	1719	1719	1719	0
260	20231220	164200	52798375	1719	1719	1719	1719	0
261	20231220	164100	52798375	1719	1719	1719	1719	0
262	20231220	164000	52798375	1719	1719	1719	1719	0
263	20231220	163900	52798375	1719	1719	1719	1719	0
264	20231220	163800	52798375	1719	1719	1719	1719	0
265	20231220	163700	52798375	1719	1719	1719	1719	0
266	20231220	163600	52798375	1719	1719	1719	1719	0
267	20231220	163500	52798375	1719	1719	1719	1719	0
268	20231220	163400	52798375	1719	1719	1719	1719	0
269	20231220	163300	52798375	1719	1719	1719	1719	0
270	20231220	163200	52798375	1719	1719	1719	1719	0
271	20231220	163100	52798375	1719	1719	1719	1719	0
272	20231220	163000	52798375	1719	1719	1719	1719	1279
273	20231220	162900	52798375	1719	1719	1719	1719	0
274	20231220	162800	52798375	1719	1719	1719	1719	0
275	20231220	162700	52798375	1719	1719	1719	1719	0
276	20231220	162600	52798375	1719	1719	1719	1719	0
277	20231220	162500	52798375	1719	1719	1719	1719	0
278	20231220	162400	52798375	1719	1719	1719	1719	0
279	20231220	162300	52798375	1719	1719	1719	1719	0
280	20231220	162200	52798375	1719	1719	1719	1719	0
281	20231220	162100	52798375	1719	1719	1719	1719	0
282	20231220	162000	52798375	1719	1719	1719	1719	0
283	20231220	161900	52798375	1719	1719	1719	1719	0
284	20231220	161800	52798375	1719	1719	1719	1719	0
285	20231220	161700	52798375	1719	1719	1719	1719	0
286	20231220	161600	52798375	1719	1719	1719	1719	0
287	20231220	161500	52798375	1719	1719	1719	1719	0
288	20231220	161400	52798375	1719	1719	1719	1719	0
289	20231220	161300	52798375	1719	1719	1719	1719	0
290	20231220	161200	52798375	1719	1719	1719	1719	0
291	20231220	161100	52798375	1719	1719	1719	1719	0
292	20231220	161000	52798375	1719	1719	1719	1719	0
293	20231220	160900	52798375	1719	1719	1719	1719	0
294	20231220	160800	52798375	1719	1719	1719	1719	0
295	20231220	160700	52798375	1719	1719	1719	1719	0
296	20231220	160600	52798375	1719	1719	1719	1719	0
297	20231220	160500	52798375	1719	1719	1719	1719	0
298	20231220	160400	52798375	1719	1719	1719	1719	0
299	20231220	160300	52798375	1719	1719	1719	1719	0
300	20231220	160200	52798375	1719	1719	1719	1719	0
301	20231220	160100	52798375	1719	1719	1719	1719	0
302	20231220	160000	52798375	1719	1719	1719	1719	1279
303	20231220	155900	52798375	1719	1719	1719	1719	0
304	20231220	155800	52798375	1719	1719	1719	1719	0
305	20231220	155700	52798375	1719	1719	1719	1719	0
306	20231220	155600	52798375	1719	1719	1719	1719	0
307	20231220	155500	52798375	1719	1719	1719	1719	0
308	20231220	155400	52798375	1719	1719	1719	1719	0
309	20231220	155300	52798375	1719	1719	1719	1719	0
310	20231220	155200	52798375	1719	1719	1719	1719	0
311	20231220	155100	52798375	1719	1719	1719	1719	0
312	20231220	155000	52798375	1719	1719	1719	1719	0
313	20231220	154900	52798375	1719	1719	1719	1719	0
314	20231220	154800	52798375	1719	1719	1719	1719	0
315	20231220	154700	52798375	1719	1719	1719	1719	0
316	20231220	154600	52798375	1719	1719	1719	1719	0
317	20231220	154500	52798375	1719	1719	1719	1719	0
318	20231220	154400	52798375	1719	1719	1719	1719	0
319	20231220	154300	52798375	1719	1719	1719	1719	0
320	20231220	154200	52798375	1719	1719	1719	1719	0
321	20231220	154100	52798375	1719	1719	1719	1719	0
322	20231220	154000	52798375	1719	1719	1719	1719	0
323	20231220	153900	52798375	1719	1719	1719	1719	0
324	20231220	153800	52798375	1719	1719	1719	1719	0
325	20231220	153700	52798375	1719	1719	1719	1719	0
326	20231220	153600	52798375	1719	1719	1719	1719	0
327	20231220	153500	52798375	1719	1719	1719	1719	0
328	20231220	153400	52798375	1719	1719	1719	1719	0
329	20231220	153300	52798375	1719	1719	1719	1719	0
330	20231220	153200	52798375	1719	1719	1719	1719	0
331	20231220	153100	52798375	1719	1719	1719	1719	0
332	20231220	153000	52798375	1719	1719	1719	1719	2558
333	20231220	152900	50599774	1719	1719	1719	1719	0
334	20231220	152800	50599774	1719	1719	1719	1719	0
335	20231220	152700	50599774	1719	1719	1719	1719	0
336	20231220	152600	50599774	1719	1719	1719	1719	0
337	20231220	152500	50599774	1719	1719	1719	1719	0
338	20231220	152400	50599774	1719	1719	1719	1719	0
339	20231220	152300	50599774	1719	1719	1719	1719	0
340	20231220	152200	50599774	1719	1719	1719	1719	0
341	20231220	152100	50599774	1719	1719	1719	1719	0
342	20231220	152000	50599774	1719	1719	1719	1719	0
343	20231220	151900	50599774	1719	1719	1719	1719	0
344	20231220	151800	50599774	1719	1718	1719	1718	411
345	20231220	151700	49893617	1719	1718	1719	1718	168
346	20231220	151600	49604950	1711	1711	1711	1711	0
347	20231220	151500	49604950	1711	1711	1711	1711	0
348	20231220	151400	49604950	1711	1711	1711	1711	0
349	20231220	151300	49604950	1711	1711	1711	1711	22
350	20231220	151200	49567308	1711	1711	1711	1711	0
351	20231220	151100	49567308	1711	1711	1711	1711	139
352	20231220	151000	49329479	1711	1711	1711	1711	0
353	20231220	150900	49329479	1711	1711	1711	1711	3
354	20231220	150800	49324346	1711	1711	1711	1711	0
355	20231220	150700	49324346	1711	1711	1711	1711	3
356	20231220	150600	49319213	1711	1711	1711	1711	0
357	20231220	150500	49319213	1711	1711	1711	1711	3
358	20231220	150400	49314080	1711	1711	1711	1711	0
359	20231220	150300	49314080	1711	1711	1711	1711	3
360	20231220	150200	49308947	1710	1710	1710	1710	151
361	20231220	150100	49050737	1711	1711	1711	1711	3
362	20231220	150000	49045604	1711	1711	1711	1711	0
363	20231220	145900	49045604	1711	1718	1718	1711	119
364	20231220	145800	48841974	1718	1718	1718	1718	0
365	20231220	145700	48841974	1718	1711	1718	1711	40
366	20231220	145600	48773513	1718	1718	1718	1718	0
367	20231220	145500	48773513	1718	1718	1718	1718	3
368	20231220	145400	48768359	1718	1718	1718	1718	0
369	20231220	145300	48768359	1718	1718	1718	1718	3
370	20231220	145200	48763205	1711	1711	1711	1711	72
371	20231220	145100	48640013	1711	1711	1711	1711	3
372	20231220	145000	48634880	1711	1711	1711	1711	0
373	20231220	144900	48634880	1711	1711	1711	1711	3
374	20231220	144800	48629747	1711	1711	1711	1711	0
375	20231220	144700	48629747	1711	1711	1711	1711	3
376	20231220	144600	48624614	1711	1711	1711	1711	20
377	20231220	144500	48590394	1711	1711	1711	1711	3
378	20231220	144400	48585261	1711	1711	1711	1711	0
379	20231220	144300	48585261	1711	1711	1711	1711	3
380	20231220	144200	48580128	1711	1711	1711	1711	0
381	20231220	144100	48580128	1711	1711	1711	1711	3
382	20231220	144000	48574995	1710	1711	1711	1710	596
383	20231220	143900	47555753	1711	1710	1711	1710	4
384	20231220	143800	47548910	1711	1711	1711	1711	454
385	20231220	143700	46772116	1719	1711	1719	1711	26
386	20231220	143600	46727598	1711	1711	1711	1711	10
387	20231220	143500	46710488	1719	1719	1719	1719	4
388	20231220	143400	46703612	1719	1719	1719	1719	0
389	20231220	143300	46703612	1719	1719	1719	1719	4
390	20231220	143200	46696736	1719	1719	1719	1719	0
391	20231220	143100	46696736	1719	1719	1719	1719	4
392	20231220	143000	46689860	1719	1715	1719	1715	2521
393	20231220	142900	42358529	1715	1715	1715	1715	0
394	20231220	142800	42358529	1715	1715	1715	1715	0
395	20231220	142700	42358529	1715	1715	1715	1715	0
396	20231220	142600	42358529	1715	1715	1715	1715	0
397	20231220	142500	42358529	1715	1715	1715	1715	0
398	20231220	142400	42358529	1715	1715	1715	1715	0
399	20231220	142300	42358529	1715	1715	1715	1715	0
400	20231220	142200	42358529	1715	1715	1715	1715	0
401	20231220	142100	42358529	1715	1715	1715	1715	0
402	20231220	142000	42358529	1715	1715	1715	1715	82
403	20231220	141900	42217899	1715	1715	1715	1715	0
404	20231220	141800	42217899	1715	1715	1715	1715	0
405	20231220	141700	42217899	1715	1715	1715	1715	0
406	20231220	141600	42217899	1715	1715	1715	1715	10
407	20231220	141500	42200749	1715	1715	1715	1715	1
408	20231220	141400	42199034	1711	1711	1711	1711	0
409	20231220	141300	42199034	1711	1711	1711	1711	166
410	20231220	141200	41915008	1711	1713	1713	1711	289
411	20231220	141100	41420278	1715	1715	1715	1715	702
412	20231220	141000	40216348	1712	1712	1712	1712	22
413	20231220	140900	40178684	1712	1712	1712	1712	0
414	20231220	140800	40178684	1712	1712	1712	1712	0
415	20231220	140700	40178684	1712	1712	1712	1712	143
416	20231220	140600	39933868	1715	1715	1715	1715	0
417	20231220	140500	39933868	1715	1715	1715	1715	0
418	20231220	140400	39933868	1715	1715	1715	1715	0
419	20231220	140300	39933868	1715	1715	1715	1715	0
420	20231220	140200	39933868	1715	1715	1715	1715	0
421	20231220	140100	39933868	1715	1715	1715	1715	0
422	20231220	140000	39933868	1715	1714	1715	1714	87
423	20231220	135900	39784739	1714	1714	1714	1714	1
424	20231220	135800	39783025	1714	1714	1714	1714	0
425	20231220	135700	39783025	1714	1714	1714	1714	0
426	20231220	135600	39783025	1714	1714	1714	1714	0
427	20231220	135500	39783025	1714	1714	1714	1714	58
428	20231220	135400	39683613	1715	1715	1715	1715	0
429	20231220	135300	39683613	1715	1715	1715	1715	0
430	20231220	135200	39683613	1715	1715	1715	1715	0
431	20231220	135100	39683613	1715	1715	1715	1715	0
432	20231220	135000	39683613	1715	1715	1715	1715	0
433	20231220	134900	39683613	1715	1715	1715	1715	0
434	20231220	134800	39683613	1715	1715	1715	1715	0
435	20231220	134700	39683613	1715	1715	1715	1715	0
436	20231220	134600	39683613	1715	1715	1715	1715	0
437	20231220	134500	39683613	1715	1715	1715	1715	0
438	20231220	134400	39683613	1715	1715	1715	1715	0
439	20231220	134300	39683613	1715	1715	1715	1715	35
440	20231220	134200	39623588	1715	1715	1715	1715	0
441	20231220	134100	39623588	1715	1715	1715	1715	0
442	20231220	134000	39623588	1715	1715	1715	1715	82
443	20231220	133900	39482958	1711	1711	1711	1711	0
444	20231220	133800	39482958	1711	1711	1711	1711	0
445	20231220	133700	39482958	1711	1711	1711	1711	23
446	20231220	133600	39443605	1711	1712	1712	1711	35
447	20231220	133500	39383719	1715	1715	1715	1715	8
448	20231220	133400	39369999	1715	1715	1715	1715	0
449	20231220	133300	39369999	1715	1715	1715	1715	0
450	20231220	133200	39369999	1715	1715	1715	1715	0
451	20231220	133100	39369999	1715	1715	1715	1715	0
452	20231220	133000	39369999	1715	1715	1715	1715	0
453	20231220	132900	39369999	1715	1715	1715	1715	0
454	20231220	132800	39369999	1715	1715	1715	1715	0
455	20231220	132700	39369999	1715	1715	1715	1715	8
456	20231220	132600	39356279	1715	1715	1715	1715	0
457	20231220	132500	39356279	1715	1715	1715	1715	0
458	20231220	132400	39356279	1715	1715	1715	1715	0
459	20231220	132300	39356279	1715	1715	1715	1715	0
460	20231220	132200	39356279	1715	1715	1715	1715	0
461	20231220	132100	39356279	1715	1715	1715	1715	0
462	20231220	132000	39356279	1715	1712	1715	1712	82
463	20231220	131900	39215808	1712	1712	1712	1712	108
464	20231220	131800	39030912	1712	1712	1712	1712	38
465	20231220	131700	38965856	1711	1711	1711	1711	0
466	20231220	131600	38965856	1711	1711	1711	1711	23
467	20231220	131500	38926503	1711	1711	1711	1711	358
468	20231220	131400	38313965	1712	1712	1712	1712	20
469	20231220	131300	38279725	1712	1712	1712	1712	0
470	20231220	131200	38279725	1712	1712	1712	1712	5
471	20231220	131100	38271165	1712	1712	1712	1712	8
472	20231220	131000	38257469	1712	1712	1712	1712	2
473	20231220	130900	38254045	1712	1712	1712	1712	0
474	20231220	130800	38254045	1712	1712	1712	1712	0
475	20231220	130700	38254045	1712	1715	1715	1712	51
476	20231220	130600	38166583	1715	1715	1715	1715	0
477	20231220	130500	38166583	1715	1715	1715	1715	0
478	20231220	130400	38166583	1715	1715	1715	1715	2
479	20231220	130300	38163153	1715	1715	1715	1715	8
480	20231220	130200	38149433	1715	1715	1715	1715	0
481	20231220	130100	38149433	1715	1715	1715	1715	0
482	20231220	130000	38149433	1715	1715	1715	1715	82
483	20231220	125900	38008803	1715	1715	1715	1715	0
484	20231220	125800	38008803	1715	1715	1715	1715	0
485	20231220	125700	38008803	1715	1715	1715	1715	0
486	20231220	125600	38008803	1715	1715	1715	1715	0
487	20231220	125500	38008803	1715	1715	1715	1715	15
488	20231220	125400	37983078	1715	1715	1715	1715	0
489	20231220	125300	37983078	1715	1715	1715	1715	27
490	20231220	125200	37936773	1715	1715	1715	1715	0
491	20231220	125100	37936773	1715	1715	1715	1715	0
492	20231220	125000	37936773	1715	1715	1715	1715	0
493	20231220	124900	37936773	1715	1711	1715	1711	369
494	20231220	124800	37305410	1715	1715	1715	1715	1245
495	20231220	124700	35170235	1720	1720	1720	1720	8
496	20231220	124600	35156475	1720	1720	1720	1720	0
497	20231220	124500	35156475	1720	1720	1720	1720	0
498	20231220	124400	35156475	1720	1720	1720	1720	0
499	20231220	124300	35156475	1720	1720	1720	1720	0
500	20231220	124200	35156475	1720	1720	1720	1720	0
501	20231220	124100	35156475	1720	1720	1720	1720	1
502	20231220	124000	35154755	1720	1720	1720	1720	82
503	20231220	123900	35013715	1720	1720	1720	1720	8
504	20231220	123800	34999955	1720	1720	1720	1720	0
505	20231220	123700	34999955	1720	1720	1720	1720	0
506	20231220	123600	34999955	1720	1719	1720	1719	699
507	20231220	123500	33798006	1719	1719	1719	1719	18
508	20231220	123400	33767064	1717	1717	1717	1717	23
509	20231220	123300	33727573	1717	1717	1717	1717	59
510	20231220	123200	33626270	1717	1717	1717	1717	0
511	20231220	123100	33626270	1717	1717	1717	1717	8
512	20231220	123000	33612534	1717	1717	1717	1717	0
513	20231220	122900	33612534	1717	1717	1717	1717	0
514	20231220	122800	33612534	1717	1717	1717	1717	27
515	20231220	122700	33566175	1717	1717	1717	1717	0
516	20231220	122600	33566175	1717	1717	1717	1717	0
517	20231220	122500	33566175	1717	1717	1717	1717	0
518	20231220	122400	33566175	1717	1717	1717	1717	0
519	20231220	122300	33566175	1717	1717	1717	1717	8
520	20231220	122200	33552439	1717	1717	1717	1717	0
521	20231220	122100	33552439	1717	1717	1717	1717	0
522	20231220	122000	33552439	1717	1717	1717	1717	82
523	20231220	121900	33411645	1717	1717	1717	1717	0
524	20231220	121800	33411645	1717	1717	1717	1717	0
525	20231220	121700	33411645	1717	1717	1717	1717	0
526	20231220	121600	33411645	1717	1717	1717	1717	0
527	20231220	121500	33411645	1717	1717	1717	1717	0
528	20231220	121400	33411645	1717	1717	1717	1717	0
529	20231220	121300	33411645	1717	1717	1717	1717	0
530	20231220	121200	33411645	1717	1717	1717	1717	0
531	20231220	121100	33411645	1717	1717	1717	1717	0
532	20231220	121000	33411645	1717	1717	1717	1717	0
533	20231220	120900	33411645	1717	1717	1717	1717	387
534	20231220	120800	32747166	1719	1719	1719	1719	0
535	20231220	120700	32747166	1719	1719	1719	1719	0
536	20231220	120600	32747166	1719	1719	1719	1719	0
537	20231220	120500	32747166	1719	1719	1719	1719	0
538	20231220	120400	32747166	1719	1719	1719	1719	0
539	20231220	120300	32747166	1719	1719	1719	1719	27
540	20231220	120200	32700753	1719	1719	1719	1719	0
541	20231220	120100	32700753	1719	1719	1719	1719	0
542	20231220	120000	32700753	1719	1719	1719	1719	82
543	20231220	115900	32559795	1719	1719	1719	1719	0
544	20231220	115800	32559795	1719	1717	1719	1717	454
545	20231220	115700	31779738	1717	1717	1717	1717	23
546	20231220	115600	31740247	1717	1717	1717	1717	0
547	20231220	115500	31740247	1717	1717	1717	1717	0
548	20231220	115400	31740247	1717	1717	1717	1717	0
549	20231220	115300	31740247	1717	1717	1717	1717	46
550	20231220	115200	31661265	1717	1717	1717	1717	0
551	20231220	115100	31661265	1717	1717	1717	1717	0
552	20231220	115000	31661265	1717	1717	1717	1717	0
553	20231220	114900	31661265	1717	1717	1717	1717	0
554	20231220	114800	31661265	1717	1717	1717	1717	0
555	20231220	114700	31661265	1717	1717	1717	1717	61
556	20231220	114600	31556528	1716	1715	1716	1715	1416
557	20231220	114500	29127821	1715	1715	1715	1715	100
558	20231220	114400	28956321	1715	1715	1715	1715	0
559	20231220	114300	28956321	1715	1715	1715	1715	0
560	20231220	114200	28956321	1715	1715	1715	1715	0
561	20231220	114100	28956321	1715	1715	1715	1715	0
562	20231220	114000	28956321	1715	1714	1715	1714	82
563	20231220	113900	28815692	1715	1715	1715	1715	0
564	20231220	113800	28815692	1715	1714	1715	1714	27
565	20231220	113700	28769410	1711	1711	1711	1711	23
566	20231220	113600	28730057	1711	1711	1711	1711	486
567	20231220	113500	27898511	1714	1714	1714	1714	0
568	20231220	113400	27898511	1714	1714	1714	1714	0
569	20231220	113300	27898511	1714	1714	1714	1714	0
570	20231220	113200	27898511	1714	1714	1714	1714	0
571	20231220	113100	27898511	1714	1714	1714	1714	23
572	20231220	113000	27859089	1714	1714	1714	1714	449
573	20231220	112900	27089503	1714	1714	1714	1714	291
574	20231220	112800	26590729	1715	1715	1715	1715	0
575	20231220	112700	26590729	1715	1715	1715	1715	0
576	20231220	112600	26590729	1715	1715	1715	1715	0
577	20231220	112500	26590729	1715	1715	1715	1715	0
578	20231220	112400	26590729	1715	1715	1715	1715	0
579	20231220	112300	26590729	1715	1715	1715	1715	0
580	20231220	112200	26590729	1715	1713	1715	1713	478
581	20231220	112100	25771913	1715	1715	1715	1715	0
582	20231220	112000	25771913	1715	1715	1715	1715	82
583	20231220	111900	25631283	1715	1715	1715	1715	757
584	20231220	111800	24333028	1715	1715	1715	1715	0
585	20231220	111700	24333028	1715	1715	1715	1715	0
586	20231220	111600	24333028	1715	1709	1715	1709	24
587	20231220	111500	24292006	1709	1709	1709	1709	4
588	20231220	111400	24285170	1713	1713	1713	1713	0
589	20231220	111300	24285170	1713	1713	1713	1713	27
590	20231220	111200	24238919	1715	1715	1715	1715	0
591	20231220	111100	24238919	1715	1715	1715	1715	0
592	20231220	111000	24238919	1715	1715	1715	1715	0
593	20231220	110900	24238919	1715	1715	1715	1715	0
594	20231220	110800	24238919	1715	1715	1715	1715	0
595	20231220	110700	24238919	1715	1715	1715	1715	0
596	20231220	110600	24238919	1715	1715	1715	1715	37
597	20231220	110500	24175464	1714	1714	1714	1714	0
598	20231220	110400	24175464	1714	1711	1714	1711	1211
599	20231220	110300	22100092	1711	1710	1711	1710	1104
600	20231220	110200	20211285	1710	1710	1710	1710	0
601	20231220	110100	20211285	1710	1710	1710	1710	0
602	20231220	110000	20211285	1710	1710	1710	1710	82
603	20231220	105900	20071065	1710	1710	1710	1710	0
604	20231220	105800	20071065	1710	1710	1710	1710	200
605	20231220	105700	19729065	1710	1710	1710	1710	0
606	20231220	105600	19729065	1710	1710	1710	1710	0
607	20231220	105500	19729065	1710	1710	1710	1710	0
608	20231220	105400	19729065	1710	1710	1710	1710	0
609	20231220	105300	19729065	1710	1710	1710	1710	0
610	20231220	105200	19729065	1710	1710	1710	1710	953
611	20231220	105100	18099435	1710	1710	1710	1710	0
612	20231220	105000	18099435	1710	1710	1710	1710	0
613	20231220	104900	18099435	1710	1710	1710	1710	14
614	20231220	104800	18075495	1710	1710	1710	1710	27
615	20231220	104700	18029325	1710	1710	1710	1710	0
616	20231220	104600	18029325	1710	1710	1710	1710	0
617	20231220	104500	18029325	1710	1710	1710	1710	1
618	20231220	104400	18027615	1703	1703	1703	1703	0
619	20231220	104300	18027615	1703	1703	1703	1703	23
620	20231220	104200	17988446	1703	1704	1704	1703	878
621	20231220	104100	16492966	1711	1711	1711	1711	0
622	20231220	104000	16492966	1711	1711	1711	1711	83
623	20231220	103900	16350953	1711	1711	1711	1711	0
624	20231220	103800	16350953	1711	1711	1711	1711	0
625	20231220	103700	16350953	1711	1711	1711	1711	0
626	20231220	103600	16350953	1711	1711	1711	1711	0
627	20231220	103500	16350953	1711	1711	1711	1711	0
628	20231220	103400	16350953	1711	1711	1711	1711	0
629	20231220	103300	16350953	1711	1711	1711	1711	1
630	20231220	103200	16349242	1704	1704	1704	1704	100
631	20231220	103100	16178842	1704	1704	1704	1704	1
632	20231220	103000	16177138	1711	1711	1711	1711	1
633	20231220	102900	16175427	1703	1703	1703	1703	0
634	20231220	102800	16175427	1703	1703	1703	1703	23
635	20231220	102700	16136258	1703	1703	1703	1703	0
636	20231220	102600	16136258	1703	1706	1706	1703	1000
637	20231220	102500	14432073	1711	1711	1711	1711	0
638	20231220	102400	14432073	1711	1711	1711	1711	221
639	20231220	102300	14053942	1711	1711	1711	1711	27
640	20231220	102200	14007745	1706	1706	1706	1706	23
641	20231220	102100	13968507	1706	1706	1706	1706	1
642	20231220	102000	13966801	1711	1711	1711	1711	83
643	20231220	101900	13824788	1705	1705	1705	1705	23
644	20231220	101800	13785573	1705	1705	1705	1705	0
645	20231220	101700	13785573	1705	1705	1705	1705	0
646	20231220	101600	13785573	1705	1705	1705	1705	23
647	20231220	101500	13746358	1705	1705	1705	1705	1
648	20231220	101400	13744653	1705	1705	1705	1705	592
649	20231220	101300	12735293	1705	1705	1705	1705	23
650	20231220	101200	12696078	1705	1705	1705	1705	0
651	20231220	101100	12696078	1705	1705	1705	1705	0
652	20231220	101000	12696078	1705	1705	1705	1705	23
653	20231220	100900	12656863	1705	1705	1705	1705	0
654	20231220	100800	12656863	1705	1705	1705	1705	0
655	20231220	100700	12656863	1705	1705	1705	1705	69
656	20231220	100600	12539218	1705	1708	1708	1705	844
657	20231220	100500	11099086	1711	1711	1711	1711	0
658	20231220	100400	11099086	1711	1711	1711	1711	734
659	20231220	100300	9843212	1711	1711	1711	1711	0
660	20231220	100200	9843212	1711	1711	1711	1711	0
661	20231220	100100	9843212	1711	1711	1711	1711	23
662	20231220	100000	9803859	1711	1713	1713	1711	425
663	20231220	095900	9076518	1713	1713	1713	1713	0
664	20231220	095800	9076518	1713	1713	1713	1713	28
665	20231220	095700	9028554	1713	1713	1713	1713	0
666	20231220	095600	9028554	1713	1713	1713	1713	1
667	20231220	095500	9026841	1710	1710	1710	1710	23
668	20231220	095400	8987511	1710	1710	1710	1710	0
669	20231220	095300	8987511	1710	1710	1710	1710	0
670	20231220	095200	8987511	1710	1710	1710	1710	23
671	20231220	095100	8948181	1710	1710	1710	1710	0
672	20231220	095000	8948181	1710	1710	1710	1710	10
673	20231220	094900	8931081	1710	1710	1710	1710	142
674	20231220	094800	8688261	1713	1713	1713	1713	0
675	20231220	094700	8688261	1713	1713	1713	1713	13
676	20231220	094600	8665992	1713	1713	1713	1713	0
677	20231220	094500	8665992	1713	1713	1713	1713	0
678	20231220	094400	8665992	1713	1713	1713	1713	0
679	20231220	094300	8665992	1713	1713	1713	1713	0
680	20231220	094200	8665992	1713	1713	1713	1713	245
681	20231220	094100	8246307	1714	1714	1714	1714	176
682	20231220	094000	7944643	1713	1714	1714	1713	133
683	20231220	093900	7716731	1714	1714	1714	1714	13
684	20231220	093800	7694449	1714	1714	1714	1714	44
685	20231220	093700	7619033	1714	1714	1714	1714	0
686	20231220	093600	7619033	1714	1714	1714	1714	0
687	20231220	093500	7619033	1714	1714	1714	1714	0
688	20231220	093400	7619033	1714	1714	1714	1714	0
689	20231220	093300	7619033	1714	1714	1714	1714	0
690	20231220	093200	7619033	1714	1714	1714	1714	5
691	20231220	093100	7610463	1715	1715	1715	1715	0
692	20231220	093000	7610463	1715	1715	1715	1715	0
693	20231220	092900	7610463	1715	1715	1715	1715	1
694	20231220	092800	7608748	1707	1707	1707	1707	23
695	20231220	092700	7569487	1707	1707	1707	1707	0
696	20231220	092600	7569487	1707	1707	1707	1707	0
697	20231220	092500	7569487	1707	1707	1707	1707	23
698	20231220	092400	7530226	1707	1707	1707	1707	0
699	20231220	092300	7530226	1707	1707	1707	1707	663
700	20231220	092200	6398485	1716	1716	1716	1716	0
701	20231220	092100	6398485	1716	1716	1716	1716	0
702	20231220	092000	6398485	1716	1715	1716	1715	83
703	20231220	091900	6256095	1707	1707	1707	1707	653
704	20231220	091800	5141424	1707	1707	1707	1707	151
705	20231220	091700	4883667	1706	1706	1706	1706	0
706	20231220	091600	4883667	1706	1706	1706	1706	23
707	20231220	091500	4844429	1706	1706	1706	1706	640
708	20231220	091400	3752589	1716	1716	1716	1716	0
709	20231220	091300	3752589	1716	1716	1716	1716	0
710	20231220	091200	3752589	1716	1716	1716	1716	1
711	20231220	091100	3750873	1706	1706	1706	1706	0
712	20231220	091000	3750873	1706	1706	1706	1706	531
713	20231220	090900	2844987	1717	1717	1717	1717	0
714	20231220	090800	2844987	1717	1717	1717	1717	0
715	20231220	090700	2844987	1717	1717	1717	1717	0
716	20231220	090600	2844987	1717	1717	1717	1717	0
717	20231220	090500	2844987	1717	1717	1717	1717	4
718	20231220	090400	2838119	1719	1719	1719	1719	0
719	20231220	090300	2838119	1719	1719	1719	1719	0
720	20231220	090200	2838119	1719	1719	1719	1719	0
721	20231220	090100	2838119	1719	1719	1719	1719	80
722	20231220	090000	2700599	1720	1720	1720	1720	1181