KissMeData/223310/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203700	59983640	1697	1697	1697	1697	593
3	20231220	203600	59983640	1697	1697	1697	1697	0
4	20231220	203500	59983640	1697	1697	1697	1697	0
5	20231220	203400	59983640	1697	1697	1697	1697	0
6	20231220	203300	59983640	1697	1697	1697	1697	0
7	20231220	203200	59983640	1697	1697	1697	1697	0
8	20231220	203100	59983640	1697	1697	1697	1697	0
9	20231220	203000	59983640	1697	1697	1697	1697	0
10	20231220	202900	59983640	1697	1697	1697	1697	0
11	20231220	202800	59983640	1697	1697	1697	1697	0
12	20231220	202700	59983640	1697	1697	1697	1697	0
13	20231220	202600	59983640	1697	1697	1697	1697	0
14	20231220	202500	59983640	1697	1697	1697	1697	0
15	20231220	202400	59983640	1697	1697	1697	1697	0
16	20231220	202300	59983640	1697	1697	1697	1697	0
17	20231220	202200	59983640	1697	1697	1697	1697	0
18	20231220	202100	59983640	1697	1697	1697	1697	0
19	20231220	202000	59983640	1697	1697	1697	1697	0
20	20231220	201900	59983640	1697	1697	1697	1697	0
21	20231220	201800	59983640	1697	1697	1697	1697	0
22	20231220	201700	59983640	1697	1697	1697	1697	0
23	20231220	201600	59983640	1697	1697	1697	1697	0
24	20231220	201500	59983640	1697	1697	1697	1697	0
25	20231220	201400	59983640	1697	1697	1697	1697	0
26	20231220	201300	59983640	1697	1697	1697	1697	0
27	20231220	201200	59983640	1697	1697	1697	1697	0
28	20231220	201100	59983640	1697	1697	1697	1697	0
29	20231220	201000	59983640	1697	1697	1697	1697	0
30	20231220	200900	59983640	1697	1697	1697	1697	0
31	20231220	200800	59983640	1697	1697	1697	1697	0
32	20231220	200700	59983640	1697	1697	1697	1697	593
33	20231220	200600	59983640	1697	1697	1697	1697	0
34	20231220	200500	59983640	1697	1697	1697	1697	0
35	20231220	200400	59983640	1697	1697	1697	1697	0
36	20231220	200300	59983640	1697	1697	1697	1697	0
37	20231220	200200	59983640	1697	1697	1697	1697	0
38	20231220	200100	59983640	1697	1697	1697	1697	0
39	20231220	200000	59983640	1697	1697	1697	1697	0
40	20231220	195900	59983640	1697	1697	1697	1697	0
41	20231220	195800	59983640	1697	1697	1697	1697	0
42	20231220	195700	59983640	1697	1697	1697	1697	0
43	20231220	195600	59983640	1697	1697	1697	1697	0
44	20231220	195500	59983640	1697	1697	1697	1697	0
45	20231220	195400	59983640	1697	1697	1697	1697	0
46	20231220	195300	59983640	1697	1697	1697	1697	0
47	20231220	195200	59983640	1697	1697	1697	1697	0
48	20231220	195100	59983640	1697	1697	1697	1697	0
49	20231220	195000	59983640	1697	1697	1697	1697	0
50	20231220	194900	59983640	1697	1697	1697	1697	0
51	20231220	194800	59983640	1697	1697	1697	1697	0
52	20231220	194700	59983640	1697	1697	1697	1697	0
53	20231220	194600	59983640	1697	1697	1697	1697	0
54	20231220	194500	59983640	1697	1697	1697	1697	0
55	20231220	194400	59983640	1697	1697	1697	1697	0
56	20231220	194300	59983640	1697	1697	1697	1697	0
57	20231220	194200	59983640	1697	1697	1697	1697	0
58	20231220	194100	59983640	1697	1697	1697	1697	0
59	20231220	194000	59983640	1697	1697	1697	1697	0
60	20231220	193900	59983640	1697	1697	1697	1697	0
61	20231220	193800	59983640	1697	1697	1697	1697	0
62	20231220	193700	59983640	1697	1697	1697	1697	593
63	20231220	193600	59983640	1697	1697	1697	1697	0
64	20231220	193500	59983640	1697	1697	1697	1697	0
65	20231220	193400	59983640	1697	1697	1697	1697	0
66	20231220	193300	59983640	1697	1697	1697	1697	0
67	20231220	193200	59983640	1697	1697	1697	1697	0
68	20231220	193100	59983640	1697	1697	1697	1697	0
69	20231220	193000	59983640	1697	1697	1697	1697	0
70	20231220	192900	59983640	1697	1697	1697	1697	0
71	20231220	192800	59983640	1697	1697	1697	1697	0
72	20231220	192700	59983640	1697	1697	1697	1697	0
73	20231220	192600	59983640	1697	1697	1697	1697	0
74	20231220	192500	59983640	1697	1697	1697	1697	0
75	20231220	192400	59983640	1697	1697	1697	1697	0
76	20231220	192300	59983640	1697	1697	1697	1697	0
77	20231220	192200	59983640	1697	1697	1697	1697	0
78	20231220	192100	59983640	1697	1697	1697	1697	0
79	20231220	192000	59983640	1697	1697	1697	1697	0
80	20231220	191900	59983640	1697	1697	1697	1697	0
81	20231220	191800	59983640	1697	1697	1697	1697	0
82	20231220	191700	59983640	1697	1697	1697	1697	0
83	20231220	191600	59983640	1697	1697	1697	1697	0
84	20231220	191500	59983640	1697	1697	1697	1697	0
85	20231220	191400	59983640	1697	1697	1697	1697	0
86	20231220	191300	59983640	1697	1697	1697	1697	0
87	20231220	191200	59983640	1697	1697	1697	1697	0
88	20231220	191100	59983640	1697	1697	1697	1697	0
89	20231220	191000	59983640	1697	1697	1697	1697	0
90	20231220	190900	59983640	1697	1697	1697	1697	0
91	20231220	190800	59983640	1697	1697	1697	1697	0
92	20231220	190700	59983640	1697	1697	1697	1697	593
93	20231220	190600	59983640	1697	1697	1697	1697	0
94	20231220	190500	59983640	1697	1697	1697	1697	0
95	20231220	190400	59983640	1697	1697	1697	1697	0
96	20231220	190300	59983640	1697	1697	1697	1697	0
97	20231220	190200	59983640	1697	1697	1697	1697	0
98	20231220	190100	59983640	1697	1697	1697	1697	0
99	20231220	190000	59983640	1697	1697	1697	1697	0
100	20231220	185900	59983640	1697	1697	1697	1697	0
101	20231220	185800	59983640	1697	1697	1697	1697	0
102	20231220	185700	59983640	1697	1697	1697	1697	0
103	20231220	185600	59983640	1697	1697	1697	1697	0
104	20231220	185500	59983640	1697	1697	1697	1697	0
105	20231220	185400	59983640	1697	1697	1697	1697	0
106	20231220	185300	59983640	1697	1697	1697	1697	0
107	20231220	185200	59983640	1697	1697	1697	1697	0
108	20231220	185100	59983640	1697	1697	1697	1697	0
109	20231220	185000	59983640	1697	1697	1697	1697	0
110	20231220	184900	59983640	1697	1697	1697	1697	0
111	20231220	184800	59983640	1697	1697	1697	1697	0
112	20231220	184700	59983640	1697	1697	1697	1697	0
113	20231220	184600	59983640	1697	1697	1697	1697	0
114	20231220	184500	59983640	1697	1697	1697	1697	0
115	20231220	184400	59983640	1697	1697	1697	1697	0
116	20231220	184300	59983640	1697	1697	1697	1697	0
117	20231220	184200	59983640	1697	1697	1697	1697	0
118	20231220	184100	59983640	1697	1697	1697	1697	0
119	20231220	184000	59983640	1697	1697	1697	1697	0
120	20231220	183900	59983640	1697	1697	1697	1697	0
121	20231220	183800	59983640	1697	1697	1697	1697	0
122	20231220	183700	59983640	1697	1697	1697	1697	593
123	20231220	183600	59983640	1697	1697	1697	1697	0
124	20231220	183500	59983640	1697	1697	1697	1697	0
125	20231220	183400	59983640	1697	1697	1697	1697	0
126	20231220	183300	59983640	1697	1697	1697	1697	0
127	20231220	183200	59983640	1697	1697	1697	1697	0
128	20231220	183100	59983640	1697	1697	1697	1697	0
129	20231220	183000	59983640	1697	1697	1697	1697	0
130	20231220	182900	59983640	1697	1697	1697	1697	0
131	20231220	182800	59983640	1697	1697	1697	1697	0
132	20231220	182700	59983640	1697	1697	1697	1697	0
133	20231220	182600	59983640	1697	1697	1697	1697	0
134	20231220	182500	59983640	1697	1697	1697	1697	0
135	20231220	182400	59983640	1697	1697	1697	1697	0
136	20231220	182300	59983640	1697	1697	1697	1697	0
137	20231220	182200	59983640	1697	1697	1697	1697	0
138	20231220	182100	59983640	1697	1697	1697	1697	0
139	20231220	182000	59983640	1697	1697	1697	1697	0
140	20231220	181900	59983640	1697	1697	1697	1697	0
141	20231220	181800	59983640	1697	1697	1697	1697	0
142	20231220	181700	59983640	1697	1697	1697	1697	0
143	20231220	181600	59983640	1697	1697	1697	1697	0
144	20231220	181500	59983640	1697	1697	1697	1697	0
145	20231220	181400	59983640	1697	1697	1697	1697	0
146	20231220	181300	59983640	1697	1697	1697	1697	0
147	20231220	181200	59983640	1697	1697	1697	1697	0
148	20231220	181100	59983640	1697	1697	1697	1697	0
149	20231220	181000	59983640	1697	1697	1697	1697	0
150	20231220	180900	59983640	1697	1697	1697	1697	0
151	20231220	180800	59983640	1697	1697	1697	1697	0
152	20231220	180700	59983640	1697	1697	1697	1697	593
153	20231220	180600	59983640	1697	1697	1697	1697	0
154	20231220	180500	59983640	1697	1697	1697	1697	0
155	20231220	180400	59983640	1697	1697	1697	1697	0
156	20231220	180300	59983640	1697	1697	1697	1697	0
157	20231220	180200	59983640	1697	1697	1697	1697	0
158	20231220	180100	59983640	1697	1697	1697	1697	0
159	20231220	180000	59983640	1697	1697	1697	1697	0
160	20231220	175900	59983640	1697	1697	1697	1697	0
161	20231220	175800	59983640	1697	1697	1697	1697	0
162	20231220	175700	59983640	1697	1697	1697	1697	0
163	20231220	175600	59983640	1697	1697	1697	1697	0
164	20231220	175500	59983640	1697	1697	1697	1697	0
165	20231220	175400	59983640	1697	1697	1697	1697	0
166	20231220	175300	59983640	1697	1697	1697	1697	0
167	20231220	175200	59983640	1697	1697	1697	1697	0
168	20231220	175100	59983640	1697	1697	1697	1697	0
169	20231220	175000	59983640	1697	1697	1697	1697	0
170	20231220	174900	59983640	1697	1697	1697	1697	0
171	20231220	174800	59983640	1697	1697	1697	1697	0
172	20231220	174700	59983640	1697	1697	1697	1697	0
173	20231220	174600	59983640	1697	1697	1697	1697	0
174	20231220	174500	59983640	1697	1697	1697	1697	0
175	20231220	174400	59983640	1697	1697	1697	1697	0
176	20231220	174300	59983640	1697	1697	1697	1697	0
177	20231220	174200	59983640	1697	1697	1697	1697	0
178	20231220	174100	59983640	1697	1697	1697	1697	0
179	20231220	174000	59983640	1697	1697	1697	1697	0
180	20231220	173900	59983640	1697	1697	1697	1697	0
181	20231220	173800	59983640	1697	1697	1697	1697	0
182	20231220	173700	59983640	1697	1697	1697	1697	593
183	20231220	173600	59983640	1697	1697	1697	1697	0
184	20231220	173500	59983640	1697	1697	1697	1697	0
185	20231220	173400	59983640	1697	1697	1697	1697	0
186	20231220	173300	59983640	1697	1697	1697	1697	0
187	20231220	173200	59983640	1697	1697	1697	1697	0
188	20231220	173100	59983640	1697	1697	1697	1697	0
189	20231220	173000	59983640	1697	1697	1697	1697	0
190	20231220	172900	59983640	1697	1697	1697	1697	0
191	20231220	172800	59983640	1697	1697	1697	1697	0
192	20231220	172700	59983640	1697	1697	1697	1697	0
193	20231220	172600	59983640	1697	1697	1697	1697	0
194	20231220	172500	59983640	1697	1697	1697	1697	0
195	20231220	172400	59983640	1697	1697	1697	1697	0
196	20231220	172300	59983640	1697	1697	1697	1697	0
197	20231220	172200	59983640	1697	1697	1697	1697	0
198	20231220	172100	59983640	1697	1697	1697	1697	0
199	20231220	172000	59983640	1697	1697	1697	1697	0
200	20231220	171900	59983640	1697	1697	1697	1697	0
201	20231220	171800	59983640	1697	1697	1697	1697	0
202	20231220	171700	59983640	1697	1697	1697	1697	0
203	20231220	171600	59983640	1697	1697	1697	1697	0
204	20231220	171500	59983640	1697	1697	1697	1697	0
205	20231220	171400	59983640	1697	1697	1697	1697	0
206	20231220	171300	59983640	1697	1697	1697	1697	0
207	20231220	171200	59983640	1697	1697	1697	1697	0
208	20231220	171100	59983640	1697	1697	1697	1697	0
209	20231220	171000	59983640	1697	1697	1697	1697	0
210	20231220	170900	59983640	1697	1697	1697	1697	0
211	20231220	170800	59983640	1697	1697	1697	1697	0
212	20231220	170700	59983640	1697	1697	1697	1697	593
213	20231220	170600	59983640	1697	1697	1697	1697	0
214	20231220	170500	59983640	1697	1697	1697	1697	0
215	20231220	170400	59983640	1697	1697	1697	1697	0
216	20231220	170300	59983640	1697	1697	1697	1697	0
217	20231220	170200	59983640	1697	1697	1697	1697	0
218	20231220	170100	59983640	1697	1697	1697	1697	0
219	20231220	170000	59983640	1697	1697	1697	1697	0
220	20231220	165900	59983640	1697	1697	1697	1697	0
221	20231220	165800	59983640	1697	1697	1697	1697	0
222	20231220	165700	59983640	1697	1697	1697	1697	0
223	20231220	165600	59983640	1697	1697	1697	1697	0
224	20231220	165500	59983640	1697	1697	1697	1697	0
225	20231220	165400	59983640	1697	1697	1697	1697	0
226	20231220	165300	59983640	1697	1697	1697	1697	0
227	20231220	165200	59983640	1697	1697	1697	1697	0
228	20231220	165100	59983640	1697	1697	1697	1697	0
229	20231220	165000	59983640	1697	1697	1697	1697	0
230	20231220	164900	59983640	1697	1697	1697	1697	0
231	20231220	164800	59983640	1697	1697	1697	1697	0
232	20231220	164700	59983640	1697	1697	1697	1697	0
233	20231220	164600	59983640	1697	1697	1697	1697	0
234	20231220	164500	59983640	1697	1697	1697	1697	0
235	20231220	164400	59983640	1697	1697	1697	1697	0
236	20231220	164300	59983640	1697	1697	1697	1697	0
237	20231220	164200	59983640	1697	1697	1697	1697	0
238	20231220	164100	59983640	1697	1697	1697	1697	0
239	20231220	164000	59983640	1697	1697	1697	1697	0
240	20231220	163900	59983640	1697	1697	1697	1697	0
241	20231220	163800	59983640	1697	1697	1697	1697	0
242	20231220	163700	59983640	1697	1697	1697	1697	593
243	20231220	163600	59983640	1697	1697	1697	1697	0
244	20231220	163500	59983640	1697	1697	1697	1697	0
245	20231220	163400	59983640	1697	1697	1697	1697	0
246	20231220	163300	59983640	1697	1697	1697	1697	0
247	20231220	163200	59983640	1697	1697	1697	1697	0
248	20231220	163100	59983640	1697	1697	1697	1697	0
249	20231220	163000	59983640	1697	1697	1697	1697	0
250	20231220	162900	59983640	1697	1697	1697	1697	0
251	20231220	162800	59983640	1697	1697	1697	1697	0
252	20231220	162700	59983640	1697	1697	1697	1697	0
253	20231220	162600	59983640	1697	1697	1697	1697	0
254	20231220	162500	59983640	1697	1697	1697	1697	0
255	20231220	162400	59983640	1697	1697	1697	1697	0
256	20231220	162300	59983640	1697	1697	1697	1697	0
257	20231220	162200	59983640	1697	1697	1697	1697	0
258	20231220	162100	59983640	1697	1697	1697	1697	0
259	20231220	162000	59983640	1697	1697	1697	1697	0
260	20231220	161900	59983640	1697	1697	1697	1697	0
261	20231220	161800	59983640	1697	1697	1697	1697	0
262	20231220	161700	59983640	1697	1697	1697	1697	0
263	20231220	161600	59983640	1697	1697	1697	1697	0
264	20231220	161500	59983640	1697	1697	1697	1697	0
265	20231220	161400	59983640	1697	1697	1697	1697	0
266	20231220	161300	59983640	1697	1697	1697	1697	0
267	20231220	161200	59983640	1697	1697	1697	1697	0
268	20231220	161100	59983640	1697	1697	1697	1697	0
269	20231220	161000	59983640	1697	1697	1697	1697	0
270	20231220	160900	59983640	1697	1697	1697	1697	0
271	20231220	160800	59983640	1697	1697	1697	1697	0
272	20231220	160700	59983640	1697	1697	1697	1697	593
273	20231220	160600	59983640	1697	1697	1697	1697	0
274	20231220	160500	59983640	1697	1697	1697	1697	0
275	20231220	160400	59983640	1697	1697	1697	1697	0
276	20231220	160300	59983640	1697	1697	1697	1697	0
277	20231220	160200	59983640	1697	1697	1697	1697	0
278	20231220	160100	59983640	1697	1697	1697	1697	0
279	20231220	160000	59983640	1697	1697	1697	1697	0
280	20231220	155900	59983640	1697	1697	1697	1697	0
281	20231220	155800	59983640	1697	1697	1697	1697	0
282	20231220	155700	59983640	1697	1697	1697	1697	0
283	20231220	155600	59983640	1697	1697	1697	1697	0
284	20231220	155500	59983640	1697	1697	1697	1697	0
285	20231220	155400	59983640	1697	1697	1697	1697	0
286	20231220	155300	59983640	1697	1697	1697	1697	0
287	20231220	155200	59983640	1697	1697	1697	1697	0
288	20231220	155100	59983640	1697	1697	1697	1697	0
289	20231220	155000	59983640	1697	1697	1697	1697	0
290	20231220	154900	59983640	1697	1697	1697	1697	0
291	20231220	154800	59983640	1697	1697	1697	1697	0
292	20231220	154700	59983640	1697	1697	1697	1697	0
293	20231220	154600	59983640	1697	1697	1697	1697	0
294	20231220	154500	59983640	1697	1697	1697	1697	0
295	20231220	154400	59983640	1697	1697	1697	1697	0
296	20231220	154300	59983640	1697	1697	1697	1697	0
297	20231220	154200	59983640	1697	1697	1697	1697	0
298	20231220	154100	59983640	1697	1697	1697	1697	0
299	20231220	154000	59983640	1697	1697	1697	1697	0
300	20231220	153900	59983640	1697	1697	1697	1697	0
301	20231220	153800	59983640	1697	1697	1697	1697	0
302	20231220	153700	59983640	1697	1697	1697	1697	593
303	20231220	153600	59983640	1697	1697	1697	1697	0
304	20231220	153500	59983640	1697	1697	1697	1697	0
305	20231220	153400	59983640	1697	1697	1697	1697	0
306	20231220	153300	59983640	1697	1697	1697	1697	0
307	20231220	153200	59983640	1697	1697	1697	1697	0
308	20231220	153100	59983640	1697	1697	1697	1697	0
309	20231220	153000	59983640	1697	1697	1697	1697	593
310	20231220	152900	58977319	1697	1697	1697	1697	0
311	20231220	152800	58977319	1697	1697	1697	1697	0
312	20231220	152700	58977319	1697	1697	1697	1697	0
313	20231220	152600	58977319	1697	1697	1697	1697	0
314	20231220	152500	58977319	1697	1697	1697	1697	0
315	20231220	152400	58977319	1697	1697	1697	1697	0
316	20231220	152300	58977319	1697	1697	1697	1697	0
317	20231220	152200	58977319	1697	1697	1697	1697	0
318	20231220	152100	58977319	1697	1697	1697	1697	0
319	20231220	152000	58977319	1697	1697	1697	1697	0
320	20231220	151900	58977319	1697	1697	1697	1697	0
321	20231220	151800	58977319	1697	1688	1697	1688	82
322	20231220	151700	58838417	1688	1688	1688	1688	0
323	20231220	151600	58838417	1688	1688	1688	1688	0
324	20231220	151500	58838417	1688	1688	1688	1688	9
325	20231220	151400	58823225	1688	1692	1692	1688	2294
326	20231220	151300	54945051	1692	1691	1692	1691	266
327	20231220	151200	54495202	1691	1695	1695	1691	578
328	20231220	151100	53517158	1695	1695	1695	1695	0
329	20231220	151000	53517158	1695	1696	1696	1695	597
330	20231220	150900	52505145	1697	1697	1697	1697	0
331	20231220	150800	52505145	1697	1697	1697	1697	0
332	20231220	150700	52505145	1697	1696	1697	1696	8
333	20231220	150600	52491576	1700	1700	1700	1700	0
334	20231220	150500	52491576	1700	1700	1700	1700	0
335	20231220	150400	52491576	1700	1700	1700	1700	0
336	20231220	150300	52491576	1700	1700	1700	1700	0
337	20231220	150200	52491576	1700	1700	1700	1700	1
338	20231220	150100	52489876	1700	1700	1700	1700	0
339	20231220	150000	52489876	1700	1700	1700	1700	0
340	20231220	145900	52489876	1700	1700	1700	1700	0
341	20231220	145800	52489876	1700	1700	1700	1700	0
342	20231220	145700	52489876	1700	1700	1700	1700	0
343	20231220	145600	52489876	1700	1700	1700	1700	0
344	20231220	145500	52489876	1700	1700	1700	1700	9
345	20231220	145400	52474576	1698	1698	1698	1698	0
346	20231220	145300	52474576	1698	1698	1698	1698	0
347	20231220	145200	52474576	1698	1698	1698	1698	749
348	20231220	145100	51202774	1698	1698	1698	1698	0
349	20231220	145000	51202774	1698	1698	1698	1698	0
350	20231220	144900	51202774	1698	1698	1698	1698	0
351	20231220	144800	51202774	1698	1698	1698	1698	0
352	20231220	144700	51202774	1698	1698	1698	1698	0
353	20231220	144600	51202774	1698	1698	1698	1698	0
354	20231220	144500	51202774	1698	1698	1698	1698	0
355	20231220	144400	51202774	1698	1698	1698	1698	0
356	20231220	144300	51202774	1698	1698	1698	1698	0
357	20231220	144200	51202774	1698	1698	1698	1698	0
358	20231220	144100	51202774	1698	1698	1698	1698	0
359	20231220	144000	51202774	1698	1698	1698	1698	0
360	20231220	143900	51202774	1698	1698	1698	1698	0
361	20231220	143800	51202774	1698	1698	1698	1698	0
362	20231220	143700	51202774	1698	1698	1698	1698	0
363	20231220	143600	51202774	1698	1698	1698	1698	109
364	20231220	143500	51017692	1699	1699	1699	1699	191
365	20231220	143400	50693183	1700	1700	1700	1700	1
366	20231220	143300	50691483	1699	1699	1699	1699	0
367	20231220	143200	50691483	1699	1699	1699	1699	237
368	20231220	143100	50288820	1700	1700	1700	1700	0
369	20231220	143000	50288820	1700	1700	1700	1700	0
370	20231220	142900	50288820	1700	1700	1700	1700	0
371	20231220	142800	50288820	1700	1700	1700	1700	0
372	20231220	142700	50288820	1700	1700	1700	1700	0
373	20231220	142600	50288820	1700	1700	1700	1700	0
374	20231220	142500	50288820	1700	1700	1700	1700	0
375	20231220	142400	50288820	1700	1700	1700	1700	0
376	20231220	142300	50288820	1700	1700	1700	1700	0
377	20231220	142200	50288820	1700	1700	1700	1700	0
378	20231220	142100	50288820	1700	1700	1700	1700	0
379	20231220	142000	50288820	1700	1700	1700	1700	0
380	20231220	141900	50288820	1700	1700	1700	1700	0
381	20231220	141800	50288820	1700	1700	1700	1700	0
382	20231220	141700	50288820	1700	1700	1700	1700	0
383	20231220	141600	50288820	1700	1700	1700	1700	0
384	20231220	141500	50288820	1700	1700	1700	1700	0
385	20231220	141400	50288820	1700	1700	1700	1700	0
386	20231220	141300	50288820	1700	1699	1700	1699	123
387	20231220	141200	50079842	1699	1700	1700	1699	501
388	20231220	141100	49228599	1700	1700	1700	1700	0
389	20231220	141000	49228599	1700	1700	1700	1700	10
390	20231220	140900	49211599	1700	1700	1700	1700	222
391	20231220	140800	48834199	1700	1700	1700	1700	0
392	20231220	140700	48834199	1700	1700	1700	1700	151
393	20231220	140600	48577499	1700	1700	1700	1700	0
394	20231220	140500	48577499	1700	1700	1700	1700	0
395	20231220	140400	48577499	1700	1700	1700	1700	0
396	20231220	140300	48577499	1700	1701	1701	1700	159
397	20231220	140200	48307192	1702	1702	1702	1702	0
398	20231220	140100	48307192	1702	1702	1702	1702	0
399	20231220	140000	48307192	1702	1702	1702	1702	29
400	20231220	135900	48257834	1701	1700	1701	1700	588
401	20231220	135800	47257948	1703	1703	1703	1703	0
402	20231220	135700	47257948	1703	1703	1703	1703	0
403	20231220	135600	47257948	1703	1703	1703	1703	0
404	20231220	135500	47257948	1703	1703	1703	1703	1
405	20231220	135400	47256245	1700	1700	1700	1700	0
406	20231220	135300	47256245	1700	1700	1700	1700	0
407	20231220	135200	47256245	1700	1700	1700	1700	0
408	20231220	135100	47256245	1700	1700	1700	1700	221
409	20231220	135000	46880545	1700	1700	1700	1700	0
410	20231220	134900	46880545	1700	1700	1700	1700	0
411	20231220	134800	46880545	1700	1700	1700	1700	0
412	20231220	134700	46880545	1700	1700	1700	1700	296
413	20231220	134600	46377345	1698	1698	1698	1698	0
414	20231220	134500	46377345	1698	1698	1698	1698	0
415	20231220	134400	46377345	1698	1698	1698	1698	0
416	20231220	134300	46377345	1698	1698	1698	1698	0
417	20231220	134200	46377345	1698	1698	1698	1698	0
418	20231220	134100	46377345	1698	1698	1698	1698	0
419	20231220	134000	46377345	1698	1699	1699	1698	382
420	20231220	133900	45728651	1703	1703	1703	1703	0
421	20231220	133800	45728651	1703	1703	1703	1703	0
422	20231220	133700	45728651	1703	1703	1703	1703	0
423	20231220	133600	45728651	1703	1703	1703	1703	0
424	20231220	133500	45728651	1703	1703	1703	1703	0
425	20231220	133400	45728651	1703	1703	1703	1703	0
426	20231220	133300	45728651	1703	1703	1703	1703	0
427	20231220	133200	45728651	1703	1703	1703	1703	0
428	20231220	133100	45728651	1703	1703	1703	1703	0
429	20231220	133000	45728651	1703	1703	1703	1703	0
430	20231220	132900	45728651	1703	1703	1703	1703	0
431	20231220	132800	45728651	1703	1703	1703	1703	0
432	20231220	132700	45728651	1703	1703	1703	1703	1
433	20231220	132600	45726948	1698	1698	1698	1698	0
434	20231220	132500	45726948	1698	1698	1698	1698	0
435	20231220	132400	45726948	1698	1698	1698	1698	0
436	20231220	132300	45726948	1698	1698	1698	1698	0
437	20231220	132200	45726948	1698	1699	1699	1698	10
438	20231220	132100	45709966	1698	1698	1698	1698	0
439	20231220	132000	45709966	1698	1698	1698	1698	0
440	20231220	131900	45709966	1698	1698	1698	1698	0
441	20231220	131800	45709966	1698	1698	1698	1698	0
442	20231220	131700	45709966	1698	1698	1698	1698	0
443	20231220	131600	45709966	1698	1698	1698	1698	0
444	20231220	131500	45709966	1698	1700	1700	1698	382
445	20231220	131400	45061256	1700	1700	1700	1700	0
446	20231220	131300	45061256	1700	1700	1700	1700	0
447	20231220	131200	45061256	1700	1700	1700	1700	0
448	20231220	131100	45061256	1700	1700	1700	1700	0
449	20231220	131000	45061256	1700	1700	1700	1700	0
450	20231220	130900	45061256	1700	1700	1700	1700	0
451	20231220	130800	45061256	1700	1700	1700	1700	0
452	20231220	130700	45061256	1700	1700	1700	1700	0
453	20231220	130600	45061256	1700	1700	1700	1700	7
454	20231220	130500	45049356	1700	1700	1700	1700	6
455	20231220	130400	45039156	1700	1700	1700	1700	600
456	20231220	130300	44019156	1702	1702	1702	1702	0
457	20231220	130200	44019156	1702	1702	1702	1702	0
458	20231220	130100	44019156	1702	1702	1702	1702	0
459	20231220	130000	44019156	1702	1702	1702	1702	0
460	20231220	125900	44019156	1702	1702	1702	1702	0
461	20231220	125800	44019156	1702	1702	1702	1702	0
462	20231220	125700	44019156	1702	1702	1702	1702	0
463	20231220	125600	44019156	1702	1702	1702	1702	0
464	20231220	125500	44019156	1702	1702	1702	1702	0
465	20231220	125400	44019156	1702	1702	1702	1702	0
466	20231220	125300	44019156	1702	1702	1702	1702	0
467	20231220	125200	44019156	1702	1702	1702	1702	0
468	20231220	125100	44019156	1702	1702	1702	1702	0
469	20231220	125000	44019156	1702	1702	1702	1702	778
470	20231220	124900	42695000	1702	1702	1702	1702	0
471	20231220	124800	42695000	1702	1702	1702	1702	0
472	20231220	124700	42695000	1702	1702	1702	1702	0
473	20231220	124600	42695000	1702	1702	1702	1702	0
474	20231220	124500	42695000	1702	1702	1702	1702	20
475	20231220	124400	42660960	1702	1702	1702	1702	0
476	20231220	124300	42660960	1702	1702	1702	1702	0
477	20231220	124200	42660960	1702	1702	1702	1702	0
478	20231220	124100	42660960	1702	1702	1702	1702	0
479	20231220	124000	42660960	1702	1702	1702	1702	0
480	20231220	123900	42660960	1702	1702	1702	1702	0
481	20231220	123800	42660960	1702	1702	1702	1702	5
482	20231220	123700	42652450	1703	1703	1703	1703	11
483	20231220	123600	42633717	1702	1702	1702	1702	0
484	20231220	123500	42633717	1702	1702	1702	1702	0
485	20231220	123400	42633717	1702	1702	1702	1702	0
486	20231220	123300	42633717	1702	1702	1702	1702	0
487	20231220	123200	42633717	1702	1702	1702	1702	200
488	20231220	123100	42293317	1702	1702	1702	1702	0
489	20231220	123000	42293317	1702	1702	1702	1702	0
490	20231220	122900	42293317	1702	1702	1702	1702	0
491	20231220	122800	42293317	1702	1702	1702	1702	0
492	20231220	122700	42293317	1702	1702	1702	1702	0
493	20231220	122600	42293317	1702	1702	1702	1702	0
494	20231220	122500	42293317	1702	1704	1704	1702	433
495	20231220	122400	41556344	1714	1714	1714	1714	0
496	20231220	122300	41556344	1714	1714	1714	1714	0
497	20231220	122200	41556344	1714	1714	1714	1714	0
498	20231220	122100	41556344	1714	1714	1714	1714	1
499	20231220	122000	41554630	1714	1714	1714	1714	5
500	20231220	121900	41546060	1717	1717	1717	1717	0
501	20231220	121800	41546060	1717	1717	1717	1717	0
502	20231220	121700	41546060	1717	1717	1717	1717	0
503	20231220	121600	41546060	1717	1717	1717	1717	0
504	20231220	121500	41546060	1717	1717	1717	1717	0
505	20231220	121400	41546060	1717	1717	1717	1717	0
506	20231220	121300	41546060	1717	1717	1717	1717	0
507	20231220	121200	41546060	1717	1717	1717	1717	0
508	20231220	121100	41546060	1717	1717	1717	1717	0
509	20231220	121000	41546060	1717	1717	1717	1717	0
510	20231220	120900	41546060	1717	1717	1717	1717	0
511	20231220	120800	41546060	1717	1717	1717	1717	0
512	20231220	120700	41546060	1717	1717	1717	1717	0
513	20231220	120600	41546060	1717	1717	1717	1717	1
514	20231220	120500	41544343	1700	1700	1700	1700	0
515	20231220	120400	41544343	1700	1700	1700	1700	0
516	20231220	120300	41544343	1700	1700	1700	1700	0
517	20231220	120200	41544343	1700	1707	1707	1700	2435
518	20231220	120100	37398157	1707	1707	1707	1707	0
519	20231220	120000	37398157	1707	1712	1712	1707	383
520	20231220	115900	36742864	1724	1724	1724	1724	0
521	20231220	115800	36742864	1724	1724	1724	1724	0
522	20231220	115700	36742864	1724	1724	1724	1724	0
523	20231220	115600	36742864	1724	1724	1724	1724	0
524	20231220	115500	36742864	1724	1724	1724	1724	0
525	20231220	115400	36742864	1724	1724	1724	1724	0
526	20231220	115300	36742864	1724	1724	1724	1724	0
527	20231220	115200	36742864	1724	1724	1724	1724	0
528	20231220	115100	36742864	1724	1724	1724	1724	0
529	20231220	115000	36742864	1724	1724	1724	1724	0
530	20231220	114900	36742864	1724	1724	1724	1724	0
531	20231220	114800	36742864	1724	1724	1724	1724	0
532	20231220	114700	36742864	1724	1724	1724	1724	1
533	20231220	114600	36741140	1722	1722	1722	1722	0
534	20231220	114500	36741140	1722	1722	1722	1722	0
535	20231220	114400	36741140	1722	1722	1722	1722	0
536	20231220	114300	36741140	1722	1722	1722	1722	0
537	20231220	114200	36741140	1722	1722	1722	1722	0
538	20231220	114100	36741140	1722	1722	1722	1722	0
539	20231220	114000	36741140	1722	1722	1722	1722	0
540	20231220	113900	36741140	1722	1722	1722	1722	1
541	20231220	113800	36739418	1707	1707	1707	1707	0
542	20231220	113700	36739418	1707	1707	1707	1707	0
543	20231220	113600	36739418	1707	1707	1707	1707	0
544	20231220	113500	36739418	1707	1714	1714	1707	383
545	20231220	113400	36084233	1725	1725	1725	1725	0
546	20231220	113300	36084233	1725	1725	1725	1725	0
547	20231220	113200	36084233	1725	1725	1725	1725	289
548	20231220	113100	35585708	1726	1726	1726	1726	0
549	20231220	113000	35585708	1726	1726	1726	1726	0
550	20231220	112900	35585708	1726	1726	1726	1726	0
551	20231220	112800	35585708	1726	1726	1726	1726	0
552	20231220	112700	35585708	1726	1726	1726	1726	0
553	20231220	112600	35585708	1726	1726	1726	1726	101
554	20231220	112500	35411382	1726	1726	1726	1726	0
555	20231220	112400	35411382	1726	1726	1726	1726	0
556	20231220	112300	35411382	1726	1726	1726	1726	0
557	20231220	112200	35411382	1726	1726	1726	1726	12
558	20231220	112100	35390670	1705	1705	1705	1705	0
559	20231220	112000	35390670	1705	1705	1705	1705	0
560	20231220	111900	35390670	1705	1705	1705	1705	0
561	20231220	111800	35390670	1705	1705	1705	1705	0
562	20231220	111700	35390670	1705	1705	1705	1705	0
563	20231220	111600	35390670	1705	1705	1705	1705	0
564	20231220	111500	35390670	1705	1705	1705	1705	0
565	20231220	111400	35390670	1705	1705	1705	1705	0
566	20231220	111300	35390670	1705	1705	1705	1705	0
567	20231220	111200	35390670	1705	1705	1705	1705	0
568	20231220	111100	35390670	1705	1705	1705	1705	0
569	20231220	111000	35390670	1705	1713	1713	1705	383
570	20231220	110900	34735906	1711	1711	1711	1711	0
571	20231220	110800	34735906	1711	1712	1712	1711	66
572	20231220	110700	34622955	1727	1727	1727	1727	0
573	20231220	110600	34622955	1727	1727	1727	1727	0
574	20231220	110500	34622955	1727	1725	1727	1725	2434
575	20231220	110400	30420012	1725	1711	1725	1711	29
576	20231220	110300	30370127	1711	1711	1711	1711	0
577	20231220	110200	30370127	1711	1711	1711	1711	1
578	20231220	110100	30368416	1709	1709	1709	1709	0
579	20231220	110000	30368416	1709	1709	1709	1709	0
580	20231220	105900	30368416	1709	1709	1709	1709	0
581	20231220	105800	30368416	1709	1709	1709	1709	1
582	20231220	105700	30366707	1709	1709	1709	1709	0
583	20231220	105600	30366707	1709	1710	1710	1709	40
584	20231220	105500	30298317	1710	1711	1711	1710	166
585	20231220	105400	30014321	1710	1710	1710	1710	0
586	20231220	105300	30014321	1710	1710	1710	1710	0
587	20231220	105200	30014321	1710	1710	1710	1710	0
588	20231220	105100	30014321	1710	1710	1710	1710	0
589	20231220	105000	30014321	1710	1710	1710	1710	0
590	20231220	104900	30014321	1710	1710	1710	1710	0
591	20231220	104800	30014321	1710	1710	1710	1710	828
592	20231220	104700	28598441	1710	1710	1710	1710	0
593	20231220	104600	28598441	1710	1710	1710	1710	0
594	20231220	104500	28598441	1710	1726	1726	1710	384
595	20231220	104400	27941513	1711	1711	1711	1711	0
596	20231220	104300	27941513	1711	1711	1711	1711	0
597	20231220	104200	27941513	1711	1711	1711	1711	0
598	20231220	104100	27941513	1711	1711	1711	1711	0
599	20231220	104000	27941513	1711	1711	1711	1711	0
600	20231220	103900	27941513	1711	1711	1711	1711	36
601	20231220	103800	27879917	1711	1711	1711	1711	0
602	20231220	103700	27879917	1711	1711	1711	1711	0
603	20231220	103600	27879917	1711	1711	1711	1711	56
604	20231220	103500	27784101	1727	1727	1727	1727	0
605	20231220	103400	27784101	1727	1727	1727	1727	0
606	20231220	103300	27784101	1727	1727	1727	1727	0
607	20231220	103200	27784101	1727	1727	1727	1727	0
608	20231220	103100	27784101	1727	1727	1727	1727	0
609	20231220	103000	27784101	1727	1727	1727	1727	0
610	20231220	102900	27784101	1727	1727	1727	1727	0
611	20231220	102800	27784101	1727	1727	1727	1727	0
612	20231220	102700	27784101	1727	1727	1727	1727	0
613	20231220	102600	27784101	1727	1727	1727	1727	1
614	20231220	102500	27782374	1710	1710	1710	1710	0
615	20231220	102400	27782374	1710	1710	1710	1710	0
616	20231220	102300	27782374	1710	1710	1710	1710	0
617	20231220	102200	27782374	1710	1710	1710	1710	0
618	20231220	102100	27782374	1710	1710	1710	1710	0
619	20231220	102000	27782374	1710	1715	1715	1710	383
620	20231220	101900	27126766	1715	1715	1715	1715	0
621	20231220	101800	27126766	1715	1715	1715	1715	0
622	20231220	101700	27126766	1715	1720	1720	1715	884
623	20231220	101600	25608391	1720	1720	1720	1720	0
624	20231220	101500	25608391	1720	1720	1720	1720	0
625	20231220	101400	25608391	1720	1720	1720	1720	0
626	20231220	101300	25608391	1720	1720	1720	1720	2
627	20231220	101200	25604951	1720	1720	1720	1720	0
628	20231220	101100	25604951	1720	1720	1720	1720	0
629	20231220	101000	25604951	1720	1720	1720	1720	0
630	20231220	100900	25604951	1720	1720	1720	1720	10
631	20231220	100800	25587751	1720	1720	1720	1720	0
632	20231220	100700	25587751	1720	1720	1720	1720	0
633	20231220	100600	25587751	1720	1720	1720	1720	81
634	20231220	100500	25448431	1727	1727	1727	1727	0
635	20231220	100400	25448431	1727	1727	1727	1727	0
636	20231220	100300	25448431	1727	1727	1727	1727	0
637	20231220	100200	25448431	1727	1720	1727	1720	1001
638	20231220	100100	23726704	1720	1720	1720	1720	0
639	20231220	100000	23726704	1720	1720	1720	1720	0
640	20231220	095900	23726704	1720	1720	1720	1720	0
641	20231220	095800	23726704	1720	1720	1720	1720	100
642	20231220	095700	23554704	1720	1720	1720	1720	2
643	20231220	095600	23551264	1720	1720	1720	1720	0
644	20231220	095500	23551264	1720	1721	1721	1720	383
645	20231220	095400	22892279	1721	1721	1721	1721	0
646	20231220	095300	22892279	1721	1721	1721	1721	100
647	20231220	095200	22720179	1728	1728	1728	1728	0
648	20231220	095100	22720179	1728	1728	1728	1728	9
649	20231220	095000	22704627	1721	1728	1728	1721	102
650	20231220	094900	22529071	1720	1721	1721	1720	595
651	20231220	094800	21505611	1728	1728	1728	1728	0
652	20231220	094700	21505611	1728	1728	1728	1728	203
653	20231220	094600	21154827	1729	1729	1729	1729	0
654	20231220	094500	21154827	1729	1729	1729	1729	0
655	20231220	094400	21154827	1729	1729	1729	1729	0
656	20231220	094300	21154827	1729	1729	1729	1729	0
657	20231220	094200	21154827	1729	1729	1729	1729	0
658	20231220	094100	21154827	1729	1725	1729	1725	240
659	20231220	094000	20740219	1725	1725	1725	1725	0
660	20231220	093900	20740219	1725	1725	1725	1725	9
661	20231220	093800	20724694	1725	1725	1725	1725	14
662	20231220	093700	20700544	1725	1725	1725	1725	1
663	20231220	093600	20698819	1725	1725	1725	1725	0
664	20231220	093500	20698819	1725	1725	1725	1725	0
665	20231220	093400	20698819	1725	1725	1725	1725	0
666	20231220	093300	20698819	1725	1725	1725	1725	3
667	20231220	093200	20693644	1725	1722	1725	1722	775
668	20231220	093100	19359091	1722	1722	1722	1722	0
669	20231220	093000	19359091	1722	1722	1722	1722	1
670	20231220	092900	19357369	1722	1722	1722	1722	3000
671	20231220	092800	14191369	1722	1722	1722	1722	0
672	20231220	092700	14191369	1722	1722	1722	1722	0
673	20231220	092600	14191369	1722	1722	1722	1722	0
674	20231220	092500	14191369	1722	1722	1722	1722	0
675	20231220	092400	14191369	1722	1722	1722	1722	0
676	20231220	092300	14191369	1722	1722	1722	1722	0
677	20231220	092200	14191369	1722	1722	1722	1722	0
678	20231220	092100	14191369	1722	1722	1722	1722	0
679	20231220	092000	14191369	1722	1722	1722	1722	0
680	20231220	091900	14191369	1722	1724	1724	1722	25
681	20231220	091800	14148309	1724	1724	1724	1724	0
682	20231220	091700	14148309	1724	1724	1724	1724	0
683	20231220	091600	14148309	1724	1724	1724	1724	0
684	20231220	091500	14148309	1724	1724	1724	1724	0
685	20231220	091400	14148309	1724	1724	1724	1724	26
686	20231220	091300	14103485	1723	1723	1723	1723	22
687	20231220	091200	14065579	1722	1722	1722	1722	0
688	20231220	091100	14065579	1722	1722	1722	1722	2
689	20231220	091000	14062135	1722	1715	1722	1715	3462
690	20231220	090900	8124755	1711	1715	1715	1711	296
691	20231220	090800	7618271	1714	1714	1714	1714	0
692	20231220	090700	7618271	1714	1714	1714	1714	850
693	20231220	090600	6161371	1714	1714	1714	1714	2225
694	20231220	090500	2347721	1711	1711	1711	1711	0
695	20231220	090400	2347721	1711	1711	1711	1711	0
696	20231220	090300	2347721	1711	1711	1711	1711	13
697	20231220	090200	2325478	1714	1714	1714	1714	0
698	20231220	090100	2325478	1714	1714	1714	1714	0
699	20231220	090000	2325478	1714	1715	1715	1714	1355