KissMeData/335870/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210900	622087579	1624	1624	1624	1624	5798
3	20231219	210800	622087579	1624	1624	1624	1624	0
4	20231219	210700	622087579	1624	1624	1624	1624	0
5	20231219	210600	622087579	1624	1624	1624	1624	0
6	20231219	210500	622087579	1624	1624	1624	1624	0
7	20231219	210400	622087579	1624	1624	1624	1624	0
8	20231219	210300	622087579	1624	1624	1624	1624	0
9	20231219	210200	622087579	1624	1624	1624	1624	0
10	20231219	210100	622087579	1624	1624	1624	1624	0
11	20231219	210000	622087579	1624	1624	1624	1624	0
12	20231219	205900	622087579	1624	1624	1624	1624	0
13	20231219	205800	622087579	1624	1624	1624	1624	0
14	20231219	205700	622087579	1624	1624	1624	1624	0
15	20231219	205600	622087579	1624	1624	1624	1624	0
16	20231219	205500	622087579	1624	1624	1624	1624	0
17	20231219	205400	622087579	1624	1624	1624	1624	0
18	20231219	205300	622087579	1624	1624	1624	1624	0
19	20231219	205200	622087579	1624	1624	1624	1624	0
20	20231219	205100	622087579	1624	1624	1624	1624	0
21	20231219	205000	622087579	1624	1624	1624	1624	0
22	20231219	204900	622087579	1624	1624	1624	1624	0
23	20231219	204800	622087579	1624	1624	1624	1624	0
24	20231219	204700	622087579	1624	1624	1624	1624	0
25	20231219	204600	622087579	1624	1624	1624	1624	0
26	20231219	204500	622087579	1624	1624	1624	1624	0
27	20231219	204400	622087579	1624	1624	1624	1624	0
28	20231219	204300	622087579	1624	1624	1624	1624	0
29	20231219	204200	622087579	1624	1624	1624	1624	0
30	20231219	204100	622087579	1624	1624	1624	1624	0
31	20231219	204000	622087579	1624	1624	1624	1624	0
32	20231219	203900	622087579	1624	1624	1624	1624	5798
33	20231219	203800	622087579	1624	1624	1624	1624	0
34	20231219	203700	622087579	1624	1624	1624	1624	0
35	20231219	203600	622087579	1624	1624	1624	1624	0
36	20231219	203500	622087579	1624	1624	1624	1624	0
37	20231219	203400	622087579	1624	1624	1624	1624	0
38	20231219	203300	622087579	1624	1624	1624	1624	0
39	20231219	203200	622087579	1624	1624	1624	1624	0
40	20231219	203100	622087579	1624	1624	1624	1624	0
41	20231219	203000	622087579	1624	1624	1624	1624	0
42	20231219	202900	622087579	1624	1624	1624	1624	0
43	20231219	202800	622087579	1624	1624	1624	1624	0
44	20231219	202700	622087579	1624	1624	1624	1624	0
45	20231219	202600	622087579	1624	1624	1624	1624	0
46	20231219	202500	622087579	1624	1624	1624	1624	0
47	20231219	202400	622087579	1624	1624	1624	1624	0
48	20231219	202300	622087579	1624	1624	1624	1624	0
49	20231219	202200	622087579	1624	1624	1624	1624	0
50	20231219	202100	622087579	1624	1624	1624	1624	0
51	20231219	202000	622087579	1624	1624	1624	1624	0
52	20231219	201900	622087579	1624	1624	1624	1624	0
53	20231219	201800	622087579	1624	1624	1624	1624	0
54	20231219	201700	622087579	1624	1624	1624	1624	0
55	20231219	201600	622087579	1624	1624	1624	1624	0
56	20231219	201500	622087579	1624	1624	1624	1624	0
57	20231219	201400	622087579	1624	1624	1624	1624	0
58	20231219	201300	622087579	1624	1624	1624	1624	0
59	20231219	201200	622087579	1624	1624	1624	1624	0
60	20231219	201100	622087579	1624	1624	1624	1624	0
61	20231219	201000	622087579	1624	1624	1624	1624	0
62	20231219	200900	622087579	1624	1624	1624	1624	5798
63	20231219	200800	622087579	1624	1624	1624	1624	0
64	20231219	200700	622087579	1624	1624	1624	1624	0
65	20231219	200600	622087579	1624	1624	1624	1624	0
66	20231219	200500	622087579	1624	1624	1624	1624	0
67	20231219	200400	622087579	1624	1624	1624	1624	0
68	20231219	200300	622087579	1624	1624	1624	1624	0
69	20231219	200200	622087579	1624	1624	1624	1624	0
70	20231219	200100	622087579	1624	1624	1624	1624	0
71	20231219	200000	622087579	1624	1624	1624	1624	0
72	20231219	195900	622087579	1624	1624	1624	1624	0
73	20231219	195800	622087579	1624	1624	1624	1624	0
74	20231219	195700	622087579	1624	1624	1624	1624	0
75	20231219	195600	622087579	1624	1624	1624	1624	0
76	20231219	195500	622087579	1624	1624	1624	1624	0
77	20231219	195400	622087579	1624	1624	1624	1624	0
78	20231219	195300	622087579	1624	1624	1624	1624	0
79	20231219	195200	622087579	1624	1624	1624	1624	0
80	20231219	195100	622087579	1624	1624	1624	1624	0
81	20231219	195000	622087579	1624	1624	1624	1624	0
82	20231219	194900	622087579	1624	1624	1624	1624	0
83	20231219	194800	622087579	1624	1624	1624	1624	0
84	20231219	194700	622087579	1624	1624	1624	1624	0
85	20231219	194600	622087579	1624	1624	1624	1624	0
86	20231219	194500	622087579	1624	1624	1624	1624	0
87	20231219	194400	622087579	1624	1624	1624	1624	0
88	20231219	194300	622087579	1624	1624	1624	1624	0
89	20231219	194200	622087579	1624	1624	1624	1624	0
90	20231219	194100	622087579	1624	1624	1624	1624	0
91	20231219	194000	622087579	1624	1624	1624	1624	0
92	20231219	193900	622087579	1624	1624	1624	1624	5798
93	20231219	193800	622087579	1624	1624	1624	1624	0
94	20231219	193700	622087579	1624	1624	1624	1624	0
95	20231219	193600	622087579	1624	1624	1624	1624	0
96	20231219	193500	622087579	1624	1624	1624	1624	0
97	20231219	193400	622087579	1624	1624	1624	1624	0
98	20231219	193300	622087579	1624	1624	1624	1624	0
99	20231219	193200	622087579	1624	1624	1624	1624	0
100	20231219	193100	622087579	1624	1624	1624	1624	0
101	20231219	193000	622087579	1624	1624	1624	1624	0
102	20231219	192900	622087579	1624	1624	1624	1624	0
103	20231219	192800	622087579	1624	1624	1624	1624	0
104	20231219	192700	622087579	1624	1624	1624	1624	0
105	20231219	192600	622087579	1624	1624	1624	1624	0
106	20231219	192500	622087579	1624	1624	1624	1624	0
107	20231219	192400	622087579	1624	1624	1624	1624	0
108	20231219	192300	622087579	1624	1624	1624	1624	0
109	20231219	192200	622087579	1624	1624	1624	1624	0
110	20231219	192100	622087579	1624	1624	1624	1624	0
111	20231219	192000	622087579	1624	1624	1624	1624	0
112	20231219	191900	622087579	1624	1624	1624	1624	0
113	20231219	191800	622087579	1624	1624	1624	1624	0
114	20231219	191700	622087579	1624	1624	1624	1624	0
115	20231219	191600	622087579	1624	1624	1624	1624	0
116	20231219	191500	622087579	1624	1624	1624	1624	0
117	20231219	191400	622087579	1624	1624	1624	1624	0
118	20231219	191300	622087579	1624	1624	1624	1624	0
119	20231219	191200	622087579	1624	1624	1624	1624	0
120	20231219	191100	622087579	1624	1624	1624	1624	0
121	20231219	191000	622087579	1624	1624	1624	1624	0
122	20231219	190900	622087579	1624	1624	1624	1624	5798
123	20231219	190800	622087579	1624	1624	1624	1624	0
124	20231219	190700	622087579	1624	1624	1624	1624	0
125	20231219	190600	622087579	1624	1624	1624	1624	0
126	20231219	190500	622087579	1624	1624	1624	1624	0
127	20231219	190400	622087579	1624	1624	1624	1624	0
128	20231219	190300	622087579	1624	1624	1624	1624	0
129	20231219	190200	622087579	1624	1624	1624	1624	0
130	20231219	190100	622087579	1624	1624	1624	1624	0
131	20231219	190000	622087579	1624	1624	1624	1624	0
132	20231219	185900	622087579	1624	1624	1624	1624	0
133	20231219	185800	622087579	1624	1624	1624	1624	0
134	20231219	185700	622087579	1624	1624	1624	1624	0
135	20231219	185600	622087579	1624	1624	1624	1624	0
136	20231219	185500	622087579	1624	1624	1624	1624	0
137	20231219	185400	622087579	1624	1624	1624	1624	0
138	20231219	185300	622087579	1624	1624	1624	1624	0
139	20231219	185200	622087579	1624	1624	1624	1624	0
140	20231219	185100	622087579	1624	1624	1624	1624	0
141	20231219	185000	622087579	1624	1624	1624	1624	0
142	20231219	184900	622087579	1624	1624	1624	1624	0
143	20231219	184800	622087579	1624	1624	1624	1624	0
144	20231219	184700	622087579	1624	1624	1624	1624	0
145	20231219	184600	622087579	1624	1624	1624	1624	0
146	20231219	184500	622087579	1624	1624	1624	1624	0
147	20231219	184400	622087579	1624	1624	1624	1624	0
148	20231219	184300	622087579	1624	1624	1624	1624	0
149	20231219	184200	622087579	1624	1624	1624	1624	0
150	20231219	184100	622087579	1624	1624	1624	1624	0
151	20231219	184000	622087579	1624	1624	1624	1624	0
152	20231219	183900	622087579	1624	1624	1624	1624	5798
153	20231219	183800	622087579	1624	1624	1624	1624	0
154	20231219	183700	622087579	1624	1624	1624	1624	0
155	20231219	183600	622087579	1624	1624	1624	1624	0
156	20231219	183500	622087579	1624	1624	1624	1624	0
157	20231219	183400	622087579	1624	1624	1624	1624	0
158	20231219	183300	622087579	1624	1624	1624	1624	0
159	20231219	183200	622087579	1624	1624	1624	1624	0
160	20231219	183100	622087579	1624	1624	1624	1624	0
161	20231219	183000	622087579	1624	1624	1624	1624	0
162	20231219	182900	622087579	1624	1624	1624	1624	0
163	20231219	182800	622087579	1624	1624	1624	1624	0
164	20231219	182700	622087579	1624	1624	1624	1624	0
165	20231219	182600	622087579	1624	1624	1624	1624	0
166	20231219	182500	622087579	1624	1624	1624	1624	0
167	20231219	182400	622087579	1624	1624	1624	1624	0
168	20231219	182300	622087579	1624	1624	1624	1624	0
169	20231219	182200	622087579	1624	1624	1624	1624	0
170	20231219	182100	622087579	1624	1624	1624	1624	0
171	20231219	182000	622087579	1624	1624	1624	1624	0
172	20231219	181900	622087579	1624	1624	1624	1624	0
173	20231219	181800	622087579	1624	1624	1624	1624	0
174	20231219	181700	622087579	1624	1624	1624	1624	0
175	20231219	181600	622087579	1624	1624	1624	1624	0
176	20231219	181500	622087579	1624	1624	1624	1624	0
177	20231219	181400	622087579	1624	1624	1624	1624	0
178	20231219	181300	622087579	1624	1624	1624	1624	0
179	20231219	181200	622087579	1624	1624	1624	1624	0
180	20231219	181100	622087579	1624	1624	1624	1624	0
181	20231219	181000	622087579	1624	1624	1624	1624	0
182	20231219	180900	622087579	1624	1624	1624	1624	5798
183	20231219	180800	622087579	1624	1624	1624	1624	0
184	20231219	180700	622087579	1624	1624	1624	1624	0
185	20231219	180600	622087579	1624	1624	1624	1624	0
186	20231219	180500	622087579	1624	1624	1624	1624	0
187	20231219	180400	622087579	1624	1624	1624	1624	0
188	20231219	180300	622087579	1624	1624	1624	1624	0
189	20231219	180200	622087579	1624	1624	1624	1624	0
190	20231219	180100	622087579	1624	1624	1624	1624	0
191	20231219	180000	622087579	1624	1624	1624	1624	0
192	20231219	175900	622087579	1624	1624	1624	1624	0
193	20231219	175800	622087579	1624	1624	1624	1624	0
194	20231219	175700	622087579	1624	1624	1624	1624	0
195	20231219	175600	622087579	1624	1624	1624	1624	0
196	20231219	175500	622087579	1624	1624	1624	1624	0
197	20231219	175400	622087579	1624	1624	1624	1624	0
198	20231219	175300	622087579	1624	1624	1624	1624	0
199	20231219	175200	622087579	1624	1624	1624	1624	0
200	20231219	175100	622087579	1624	1624	1624	1624	0
201	20231219	175000	622087579	1624	1624	1624	1624	0
202	20231219	174900	622087579	1624	1624	1624	1624	0
203	20231219	174800	622087579	1624	1624	1624	1624	0
204	20231219	174700	622087579	1624	1624	1624	1624	0
205	20231219	174600	622087579	1624	1624	1624	1624	0
206	20231219	174500	622087579	1624	1624	1624	1624	0
207	20231219	174400	622087579	1624	1624	1624	1624	0
208	20231219	174300	622087579	1624	1624	1624	1624	0
209	20231219	174200	622087579	1624	1624	1624	1624	0
210	20231219	174100	622087579	1624	1624	1624	1624	0
211	20231219	174000	622087579	1624	1624	1624	1624	0
212	20231219	173900	622087579	1624	1624	1624	1624	5798
213	20231219	173800	622087579	1624	1624	1624	1624	0
214	20231219	173700	622087579	1624	1624	1624	1624	0
215	20231219	173600	622087579	1624	1624	1624	1624	0
216	20231219	173500	622087579	1624	1624	1624	1624	0
217	20231219	173400	622087579	1624	1624	1624	1624	0
218	20231219	173300	622087579	1624	1624	1624	1624	0
219	20231219	173200	622087579	1624	1624	1624	1624	0
220	20231219	173100	622087579	1624	1624	1624	1624	0
221	20231219	173000	622087579	1624	1624	1624	1624	0
222	20231219	172900	622087579	1624	1624	1624	1624	0
223	20231219	172800	622087579	1624	1624	1624	1624	0
224	20231219	172700	622087579	1624	1624	1624	1624	0
225	20231219	172600	622087579	1624	1624	1624	1624	0
226	20231219	172500	622087579	1624	1624	1624	1624	0
227	20231219	172400	622087579	1624	1624	1624	1624	0
228	20231219	172300	622087579	1624	1624	1624	1624	0
229	20231219	172200	622087579	1624	1624	1624	1624	0
230	20231219	172100	622087579	1624	1624	1624	1624	0
231	20231219	172000	622087579	1624	1624	1624	1624	0
232	20231219	171900	622087579	1624	1624	1624	1624	0
233	20231219	171800	622087579	1624	1624	1624	1624	0
234	20231219	171700	622087579	1624	1624	1624	1624	0
235	20231219	171600	622087579	1624	1624	1624	1624	0
236	20231219	171500	622087579	1624	1624	1624	1624	0
237	20231219	171400	622087579	1624	1624	1624	1624	0
238	20231219	171300	622087579	1624	1624	1624	1624	0
239	20231219	171200	622087579	1624	1624	1624	1624	0
240	20231219	171100	622087579	1624	1624	1624	1624	0
241	20231219	171000	622087579	1624	1624	1624	1624	0
242	20231219	170900	622087579	1624	1624	1624	1624	5798
243	20231219	170800	622087579	1624	1624	1624	1624	0
244	20231219	170700	622087579	1624	1624	1624	1624	0
245	20231219	170600	622087579	1624	1624	1624	1624	0
246	20231219	170500	622087579	1624	1624	1624	1624	0
247	20231219	170400	622087579	1624	1624	1624	1624	0
248	20231219	170300	622087579	1624	1624	1624	1624	0
249	20231219	170200	622087579	1624	1624	1624	1624	0
250	20231219	170100	622087579	1624	1624	1624	1624	0
251	20231219	170000	622087579	1624	1624	1624	1624	0
252	20231219	165900	622087579	1624	1624	1624	1624	0
253	20231219	165800	622087579	1624	1624	1624	1624	0
254	20231219	165700	622087579	1624	1624	1624	1624	0
255	20231219	165600	622087579	1624	1624	1624	1624	0
256	20231219	165500	622087579	1624	1624	1624	1624	0
257	20231219	165400	622087579	1624	1624	1624	1624	0
258	20231219	165300	622087579	1624	1624	1624	1624	0
259	20231219	165200	622087579	1624	1624	1624	1624	0
260	20231219	165100	622087579	1624	1624	1624	1624	0
261	20231219	165000	622087579	1624	1624	1624	1624	0
262	20231219	164900	622087579	1624	1624	1624	1624	0
263	20231219	164800	622087579	1624	1624	1624	1624	0
264	20231219	164700	622087579	1624	1624	1624	1624	0
265	20231219	164600	622087579	1624	1624	1624	1624	0
266	20231219	164500	622087579	1624	1624	1624	1624	0
267	20231219	164400	622087579	1624	1624	1624	1624	0
268	20231219	164300	622087579	1624	1624	1624	1624	0
269	20231219	164200	622087579	1624	1624	1624	1624	0
270	20231219	164100	622087579	1624	1624	1624	1624	0
271	20231219	164000	622087579	1624	1624	1624	1624	0
272	20231219	163900	622087579	1624	1624	1624	1624	5798
273	20231219	163800	622087579	1624	1624	1624	1624	0
274	20231219	163700	622087579	1624	1624	1624	1624	0
275	20231219	163600	622087579	1624	1624	1624	1624	0
276	20231219	163500	622087579	1624	1624	1624	1624	0
277	20231219	163400	622087579	1624	1624	1624	1624	0
278	20231219	163300	622087579	1624	1624	1624	1624	0
279	20231219	163200	622087579	1624	1624	1624	1624	0
280	20231219	163100	622087579	1624	1624	1624	1624	0
281	20231219	163000	622087579	1624	1624	1624	1624	0
282	20231219	162900	622087579	1624	1624	1624	1624	0
283	20231219	162800	622087579	1624	1624	1624	1624	0
284	20231219	162700	622087579	1624	1624	1624	1624	0
285	20231219	162600	622087579	1624	1624	1624	1624	0
286	20231219	162500	622087579	1624	1624	1624	1624	0
287	20231219	162400	622087579	1624	1624	1624	1624	0
288	20231219	162300	622087579	1624	1624	1624	1624	0
289	20231219	162200	622087579	1624	1624	1624	1624	0
290	20231219	162100	622087579	1624	1624	1624	1624	0
291	20231219	162000	622087579	1624	1624	1624	1624	0
292	20231219	161900	622087579	1624	1624	1624	1624	0
293	20231219	161800	622087579	1624	1624	1624	1624	0
294	20231219	161700	622087579	1624	1624	1624	1624	0
295	20231219	161600	622087579	1624	1624	1624	1624	0
296	20231219	161500	622087579	1624	1624	1624	1624	0
297	20231219	161400	622087579	1624	1624	1624	1624	0
298	20231219	161300	622087579	1624	1624	1624	1624	0
299	20231219	161200	622087579	1624	1624	1624	1624	0
300	20231219	161100	622087579	1624	1624	1624	1624	0
301	20231219	161000	622087579	1624	1624	1624	1624	0
302	20231219	160900	622087579	1624	1624	1624	1624	5798
303	20231219	160800	622087579	1624	1624	1624	1624	0
304	20231219	160700	622087579	1624	1624	1624	1624	0
305	20231219	160600	622087579	1624	1624	1624	1624	0
306	20231219	160500	622087579	1624	1624	1624	1624	0
307	20231219	160400	622087579	1624	1624	1624	1624	0
308	20231219	160300	622087579	1624	1624	1624	1624	0
309	20231219	160200	622087579	1624	1624	1624	1624	0
310	20231219	160100	622087579	1624	1624	1624	1624	0
311	20231219	160000	622087579	1624	1624	1624	1624	0
312	20231219	155900	622087579	1624	1624	1624	1624	0
313	20231219	155800	622087579	1624	1624	1624	1624	0
314	20231219	155700	622087579	1624	1624	1624	1624	0
315	20231219	155600	622087579	1624	1624	1624	1624	0
316	20231219	155500	622087579	1624	1624	1624	1624	0
317	20231219	155400	622087579	1624	1624	1624	1624	0
318	20231219	155300	622087579	1624	1624	1624	1624	0
319	20231219	155200	622087579	1624	1624	1624	1624	0
320	20231219	155100	622087579	1624	1624	1624	1624	0
321	20231219	155000	622087579	1624	1624	1624	1624	0
322	20231219	154900	622087579	1624	1624	1624	1624	0
323	20231219	154800	622087579	1624	1624	1624	1624	0
324	20231219	154700	622087579	1624	1624	1624	1624	0
325	20231219	154600	622087579	1624	1624	1624	1624	0
326	20231219	154500	622087579	1624	1624	1624	1624	0
327	20231219	154400	622087579	1624	1624	1624	1624	0
328	20231219	154300	622087579	1624	1624	1624	1624	0
329	20231219	154200	622087579	1624	1624	1624	1624	0
330	20231219	154100	622087579	1624	1624	1624	1624	0
331	20231219	154000	622087579	1624	1624	1624	1624	0
332	20231219	153900	622087579	1624	1624	1624	1624	5798
333	20231219	153800	622087579	1624	1624	1624	1624	0
334	20231219	153700	622087579	1624	1624	1624	1624	0
335	20231219	153600	622087579	1624	1624	1624	1624	0
336	20231219	153500	622087579	1624	1624	1624	1624	0
337	20231219	153400	622087579	1624	1624	1624	1624	0
338	20231219	153300	622087579	1624	1624	1624	1624	0
339	20231219	153200	622087579	1624	1624	1624	1624	0
340	20231219	153100	622087579	1624	1624	1624	1624	0
341	20231219	153000	622087579	1624	1624	1624	1624	5798
342	20231219	152900	612671627	1625	1625	1625	1625	0
343	20231219	152800	612671627	1625	1625	1625	1625	0
344	20231219	152700	612671627	1625	1625	1625	1625	0
345	20231219	152600	612671627	1625	1625	1625	1625	0
346	20231219	152500	612671627	1625	1625	1625	1625	0
347	20231219	152400	612671627	1625	1625	1625	1625	0
348	20231219	152300	612671627	1625	1625	1625	1625	0
349	20231219	152200	612671627	1625	1625	1625	1625	0
350	20231219	152100	612671627	1625	1625	1625	1625	0
351	20231219	152000	612671627	1625	1625	1625	1625	0
352	20231219	151900	612671627	1625	1619	1625	1619	273
353	20231219	151800	612228579	1616	1616	1616	1616	1
354	20231219	151700	612226963	1616	1616	1616	1616	15
355	20231219	151600	612202723	1620	1620	1620	1620	0
356	20231219	151500	612202723	1620	1617	1620	1617	165
357	20231219	151400	611935708	1617	1617	1617	1617	0
358	20231219	151300	611935708	1617	1618	1618	1617	492
359	20231219	151200	611139752	1619	1619	1619	1619	5
360	20231219	151100	611131657	1616	1616	1616	1616	0
361	20231219	151000	611131657	1616	1616	1616	1616	100
362	20231219	150900	610970057	1616	1616	1616	1616	0
363	20231219	150800	610970057	1616	1616	1616	1616	28
364	20231219	150700	610924809	1616	1616	1616	1616	0
365	20231219	150600	610924809	1616	1616	1616	1616	28
366	20231219	150500	610879561	1617	1617	1617	1617	1001
367	20231219	150400	609260944	1611	1611	1611	1611	0
368	20231219	150300	609260944	1611	1611	1611	1611	579
369	20231219	150200	608328175	1610	1610	1610	1610	0
370	20231219	150100	608328175	1610	1610	1610	1610	0
371	20231219	150000	608328175	1610	1610	1610	1610	0
372	20231219	145900	608328175	1610	1610	1610	1610	0
373	20231219	145800	608328175	1610	1610	1610	1610	0
374	20231219	145700	608328175	1610	1610	1610	1610	100
375	20231219	145600	608167175	1611	1610	1611	1610	506
376	20231219	145500	607352509	1611	1611	1611	1611	0
377	20231219	145400	607352509	1611	1611	1611	1611	0
378	20231219	145300	607352509	1611	1611	1611	1611	0
379	20231219	145200	607352509	1611	1611	1611	1611	94
380	20231219	145100	607201075	1611	1611	1611	1611	0
381	20231219	145000	607201075	1611	1611	1611	1611	0
382	20231219	144900	607201075	1611	1611	1611	1611	0
383	20231219	144800	607201075	1611	1611	1611	1611	70
384	20231219	144700	607088305	1610	1610	1610	1610	0
385	20231219	144600	607088305	1610	1610	1610	1610	0
386	20231219	144500	607088305	1610	1611	1611	1610	500
387	20231219	144400	606283302	1618	1618	1618	1618	0
388	20231219	144300	606283302	1618	1618	1618	1618	0
389	20231219	144200	606283302	1618	1618	1618	1618	50
390	20231219	144100	606202402	1620	1620	1620	1620	0
391	20231219	144000	606202402	1620	1620	1620	1620	1306
392	20231219	143900	604086682	1620	1618	1620	1618	502
393	20231219	143800	603273613	1618	1618	1618	1618	100
394	20231219	143700	603111813	1619	1607	1619	1607	1519
395	20231219	143600	600658400	1600	1600	1600	1600	0
396	20231219	143500	600658400	1600	1603	1603	1600	430
397	20231219	143400	599969260	1610	1610	1610	1610	0
398	20231219	143300	599969260	1610	1610	1610	1610	0
399	20231219	143200	599969260	1610	1610	1610	1610	0
400	20231219	143100	599969260	1610	1610	1610	1610	0
401	20231219	143000	599969260	1610	1610	1610	1610	0
402	20231219	142900	599969260	1610	1610	1610	1610	0
403	20231219	142800	599969260	1610	1610	1610	1610	0
404	20231219	142700	599969260	1610	1610	1610	1610	0
405	20231219	142600	599969260	1610	1608	1610	1608	37
406	20231219	142500	599909733	1608	1608	1608	1608	0
407	20231219	142400	599909733	1608	1608	1608	1608	3
408	20231219	142300	599904909	1600	1600	1600	1600	0
409	20231219	142200	599904909	1600	1600	1600	1600	300
410	20231219	142100	599424909	1596	1597	1597	1596	2
411	20231219	142000	599421716	1598	1600	1600	1598	4181
412	20231219	141900	592736098	1605	1605	1605	1605	0
413	20231219	141800	592736098	1605	1605	1605	1605	1
414	20231219	141700	592734493	1599	1599	1599	1599	0
415	20231219	141600	592734493	1599	1599	1599	1599	0
416	20231219	141500	592734493	1599	1599	1599	1599	0
417	20231219	141400	592734493	1599	1599	1599	1599	1
418	20231219	141300	592732894	1603	1603	1603	1603	0
419	20231219	141200	592732894	1603	1603	1603	1603	0
420	20231219	141100	592732894	1603	1603	1603	1603	480
421	20231219	141000	591963454	1599	1605	1605	1599	3885
422	20231219	140900	585747440	1605	1605	1605	1605	0
423	20231219	140800	585747440	1605	1605	1605	1605	0
424	20231219	140700	585747440	1605	1605	1605	1605	1
425	20231219	140600	585745835	1603	1603	1603	1603	1
426	20231219	140500	585744232	1603	1603	1603	1603	3
427	20231219	140400	585739423	1603	1603	1603	1603	34
428	20231219	140300	585684921	1605	1605	1605	1605	49
429	20231219	140200	585606276	1605	1605	1605	1605	1
430	20231219	140100	585604671	1605	1605	1605	1605	51
431	20231219	140000	585522816	1605	1605	1605	1605	0
432	20231219	135900	585522816	1605	1605	1605	1605	0
433	20231219	135800	585522816	1605	1605	1605	1605	0
434	20231219	135700	585522816	1605	1605	1605	1605	4
435	20231219	135600	585516396	1605	1605	1605	1605	647
436	20231219	135500	584477961	1606	1605	1606	1605	25
437	20231219	135400	584437833	1605	1606	1606	1605	607
438	20231219	135300	583463565	1606	1606	1606	1606	0
439	20231219	135200	583463565	1606	1606	1606	1606	4
440	20231219	135100	583457141	1609	1606	1609	1606	6
441	20231219	135000	583447501	1606	1606	1606	1606	109
442	20231219	134900	583272447	1605	1605	1605	1605	5
443	20231219	134800	583264422	1605	1608	1608	1605	154
444	20231219	134700	583016802	1605	1605	1605	1605	0
445	20231219	134600	583016802	1605	1605	1605	1605	1
446	20231219	134500	583015197	1605	1606	1606	1605	18
447	20231219	134400	582986290	1605	1607	1607	1605	25
448	20231219	134300	582946163	1605	1605	1605	1605	0
449	20231219	134200	582946163	1605	1605	1605	1605	1
450	20231219	134100	582944558	1605	1605	1605	1605	1
451	20231219	134000	582942953	1605	1606	1606	1605	52
452	20231219	133900	582859447	1606	1606	1606	1606	1
453	20231219	133800	582857841	1609	1605	1609	1605	25
454	20231219	133700	582817666	1605	1605	1605	1605	5
455	20231219	133600	582809641	1607	1605	1607	1605	150
456	20231219	133500	582568607	1605	1605	1605	1605	8
457	20231219	133400	582555767	1605	1607	1608	1605	211
458	20231219	133300	582216615	1605	1605	1605	1605	6
459	20231219	133200	582206985	1605	1605	1605	1605	109
460	20231219	133100	582032040	1605	1605	1605	1605	57
461	20231219	133000	581940555	1606	1600	1606	1600	1008
462	20231219	132900	580323004	1600	1600	1600	1600	0
463	20231219	132800	580323004	1600	1600	1600	1600	0
464	20231219	132700	580323004	1600	1600	1600	1600	0
465	20231219	132600	580323004	1600	1600	1600	1600	0
466	20231219	132500	580323004	1600	1600	1600	1600	0
467	20231219	132400	580323004	1600	1600	1600	1600	1
468	20231219	132300	580321404	1599	1599	1599	1599	0
469	20231219	132200	580321404	1599	1599	1599	1599	0
470	20231219	132100	580321404	1599	1599	1599	1599	0
471	20231219	132000	580321404	1599	1599	1599	1599	0
472	20231219	131900	580321404	1599	1599	1599	1599	0
473	20231219	131800	580321404	1599	1599	1599	1599	1
474	20231219	131700	580319805	1599	1599	1599	1599	26
475	20231219	131600	580278231	1599	1599	1599	1599	25
476	20231219	131500	580238256	1599	1597	1599	1597	693
477	20231219	131400	579130237	1594	1594	1594	1594	15
478	20231219	131300	579106327	1593	1593	1593	1593	400
479	20231219	131200	578469127	1593	1593	1593	1593	0
480	20231219	131100	578469127	1593	1593	1593	1593	0
481	20231219	131000	578469127	1593	1593	1593	1593	0
482	20231219	130900	578469127	1593	1593	1593	1593	1
483	20231219	130800	578467534	1599	1599	1599	1599	1
484	20231219	130700	578465935	1593	1593	1593	1593	0
485	20231219	130600	578465935	1593	1595	1595	1593	1047
486	20231219	130500	576796064	1595	1595	1595	1595	0
487	20231219	130400	576796064	1595	1595	1595	1595	283
488	20231219	130300	576344679	1595	1595	1595	1595	0
489	20231219	130200	576344679	1595	1595	1595	1595	0
490	20231219	130100	576344679	1595	1595	1595	1595	0
491	20231219	130000	576344679	1595	1595	1595	1595	0
492	20231219	125900	576344679	1595	1595	1595	1595	0
493	20231219	125800	576344679	1595	1595	1595	1595	100
494	20231219	125700	576185179	1597	1597	1597	1597	0
495	20231219	125600	576185179	1597	1597	1597	1597	0
496	20231219	125500	576185179	1597	1597	1597	1597	1810
497	20231219	125400	573294609	1596	1597	1597	1596	30
498	20231219	125300	573246719	1595	1595	1595	1595	36
499	20231219	125200	573189299	1595	1595	1595	1595	34
500	20231219	125100	573135069	1595	1597	1597	1595	948
501	20231219	125000	571621181	1597	1597	1597	1597	0
502	20231219	124900	571621181	1597	1597	1597	1597	20
503	20231219	124800	571589241	1597	1597	1597	1597	0
504	20231219	124700	571589241	1597	1597	1597	1597	0
505	20231219	124600	571589241	1597	1597	1597	1597	1
506	20231219	124500	571587644	1593	1593	1593	1593	0
507	20231219	124400	571587644	1593	1591	1593	1591	5
508	20231219	124300	571579683	1593	1593	1593	1593	0
509	20231219	124200	571579683	1593	1593	1593	1593	0
510	20231219	124100	571579683	1593	1590	1593	1590	26
511	20231219	124000	571538297	1590	1590	1590	1590	0
512	20231219	123900	571538297	1590	1590	1590	1590	0
513	20231219	123800	571538297	1590	1592	1592	1589	3194
514	20231219	123700	566457727	1592	1592	1592	1592	79
515	20231219	123600	566331959	1594	1594	1594	1594	1
516	20231219	123500	566330365	1592	1593	1593	1592	500
517	20231219	123400	565533899	1594	1594	1594	1594	0
518	20231219	123300	565533899	1594	1594	1594	1594	643
519	20231219	123200	564508957	1594	1594	1594	1594	0
520	20231219	123100	564508957	1594	1597	1597	1594	116
521	20231219	123000	564323753	1598	1598	1598	1598	55
522	20231219	122900	564235863	1602	1602	1602	1602	0
523	20231219	122800	564235863	1602	1602	1602	1602	0
524	20231219	122700	564235863	1602	1602	1602	1602	1
525	20231219	122600	564234261	1600	1600	1600	1600	500
526	20231219	122500	563434261	1600	1600	1600	1600	164
527	20231219	122400	563171861	1600	1600	1600	1600	0
528	20231219	122300	563171861	1600	1600	1600	1600	0
529	20231219	122200	563171861	1600	1600	1600	1600	0
530	20231219	122100	563171861	1600	1600	1600	1600	1
531	20231219	122000	563170261	1600	1601	1601	1600	1000
532	20231219	121900	561569721	1601	1601	1601	1601	0
533	20231219	121800	561569721	1601	1601	1601	1601	0
534	20231219	121700	561569721	1601	1601	1601	1601	0
535	20231219	121600	561569721	1601	1601	1601	1601	0
536	20231219	121500	561569721	1601	1601	1601	1601	0
537	20231219	121400	561569721	1601	1601	1601	1601	1
538	20231219	121300	561568120	1601	1601	1601	1601	0
539	20231219	121200	561568120	1601	1601	1601	1601	0
540	20231219	121100	561568120	1601	1602	1602	1601	1000
541	20231219	121000	559967020	1604	1602	1604	1601	234
542	20231219	120900	559592335	1602	1602	1602	1602	0
543	20231219	120800	559592335	1602	1602	1602	1602	0
544	20231219	120700	559592335	1602	1602	1602	1602	0
545	20231219	120600	559592335	1602	1602	1602	1602	2
546	20231219	120500	559589131	1607	1607	1607	1607	0
547	20231219	120400	559589131	1607	1607	1607	1607	0
548	20231219	120300	559589131	1607	1607	1607	1607	0
549	20231219	120200	559589131	1607	1607	1607	1607	0
550	20231219	120100	559589131	1607	1607	1607	1607	0
551	20231219	120000	559589131	1607	1607	1607	1607	0
552	20231219	115900	559589131	1607	1607	1607	1607	0
553	20231219	115800	559589131	1607	1607	1607	1607	0
554	20231219	115700	559589131	1607	1607	1607	1607	0
555	20231219	115600	559589131	1607	1607	1607	1607	0
556	20231219	115500	559589131	1607	1607	1607	1607	0
557	20231219	115400	559589131	1607	1607	1607	1607	2
558	20231219	115300	559585917	1608	1608	1608	1608	0
559	20231219	115200	559585917	1608	1608	1608	1608	0
560	20231219	115100	559585917	1608	1608	1608	1608	0
561	20231219	115000	559585917	1608	1608	1608	1608	0
562	20231219	114900	559585917	1608	1608	1608	1608	0
563	20231219	114800	559585917	1608	1608	1608	1608	0
564	20231219	114700	559585917	1608	1608	1608	1608	0
565	20231219	114600	559585917	1608	1608	1608	1608	1
566	20231219	114500	559584309	1601	1601	1601	1601	0
567	20231219	114400	559584309	1601	1601	1601	1601	0
568	20231219	114300	559584309	1601	1601	1601	1601	0
569	20231219	114200	559584309	1601	1601	1601	1601	0
570	20231219	114100	559584309	1601	1601	1601	1601	0
571	20231219	114000	559584309	1601	1601	1601	1601	0
572	20231219	113900	559584309	1601	1606	1606	1601	400
573	20231219	113800	558943846	1606	1606	1606	1606	0
574	20231219	113700	558943846	1606	1606	1606	1606	0
575	20231219	113600	558943846	1606	1606	1606	1606	0
576	20231219	113500	558943846	1606	1606	1606	1606	0
577	20231219	113400	558943846	1606	1606	1606	1606	48
578	20231219	113300	558866758	1606	1606	1606	1606	0
579	20231219	113200	558866758	1606	1606	1606	1606	0
580	20231219	113100	558866758	1606	1606	1606	1606	1
581	20231219	113000	558865152	1610	1610	1610	1610	1
582	20231219	112900	558863542	1606	1606	1606	1606	1
583	20231219	112800	558861936	1610	1610	1610	1610	0
584	20231219	112700	558861936	1610	1610	1610	1610	0
585	20231219	112600	558861936	1610	1608	1610	1608	6
586	20231219	112500	558852281	1606	1606	1606	1606	0
587	20231219	112400	558852281	1606	1606	1606	1606	53
588	20231219	112300	558767163	1606	1606	1606	1606	2
589	20231219	112200	558763951	1607	1607	1607	1607	50
590	20231219	112100	558683601	1608	1608	1608	1608	10
591	20231219	112000	558667521	1609	1608	1609	1608	3
592	20231219	111900	558662696	1608	1608	1608	1608	0
593	20231219	111800	558662696	1608	1608	1608	1608	69
594	20231219	111700	558551744	1608	1609	1609	1608	258
595	20231219	111600	558136671	1609	1608	1609	1608	195
596	20231219	111500	557822972	1608	1608	1608	1608	383
597	20231219	111400	557207108	1606	1606	1606	1606	30
598	20231219	111300	557158928	1606	1606	1606	1606	0
599	20231219	111200	557158928	1606	1606	1606	1606	0
600	20231219	111100	557158928	1606	1606	1606	1606	408
601	20231219	111000	556503680	1606	1606	1609	1606	8
602	20231219	110900	556490829	1609	1609	1609	1609	0
603	20231219	110800	556490829	1609	1610	1610	1609	101
604	20231219	110700	556328319	1609	1609	1609	1609	0
605	20231219	110600	556328319	1609	1606	1609	1606	58
606	20231219	110500	556235148	1606	1606	1606	1606	1
607	20231219	110400	556233542	1599	1599	1599	1599	292
608	20231219	110300	555766634	1606	1599	1606	1599	40
609	20231219	110200	555702654	1597	1597	1597	1597	62
610	20231219	110100	555603640	1597	1599	1599	1597	126
611	20231219	110000	555402192	1592	1592	1592	1592	0
612	20231219	105900	555402192	1592	1592	1592	1592	0
613	20231219	105800	555402192	1592	1599	1599	1592	3700
614	20231219	105700	549500868	1600	1600	1600	1600	0
615	20231219	105600	549500868	1600	1598	1600	1597	204
616	20231219	105500	549174793	1600	1600	1600	1600	236
617	20231219	105400	548797193	1600	1600	1600	1600	58
618	20231219	105300	548704393	1597	1598	1598	1597	735
619	20231219	105200	547529925	1600	1607	1607	1600	853
620	20231219	105100	546164650	1608	1608	1609	1608	577
621	20231219	105000	545236831	1608	1608	1608	1608	205
622	20231219	104900	544907191	1608	1608	1608	1608	204
623	20231219	104800	544579159	1607	1607	1607	1607	54
624	20231219	104700	544492381	1608	1608	1608	1608	253
625	20231219	104600	544085557	1609	1609	1609	1609	31
626	20231219	104500	544035678	1604	1604	1604	1604	0
627	20231219	104400	544035678	1604	1604	1604	1604	30
628	20231219	104300	543987558	1604	1605	1605	1604	64
629	20231219	104200	543884852	1610	1605	1610	1604	32
630	20231219	104100	543833467	1604	1604	1604	1604	9
631	20231219	104000	543819031	1603	1599	1603	1599	267
632	20231219	103900	543392082	1599	1599	1599	1599	92
633	20231219	103800	543244974	1599	1599	1599	1599	0
634	20231219	103700	543244974	1599	1599	1599	1599	0
635	20231219	103600	543244974	1599	1599	1599	1599	0
636	20231219	103500	543244974	1599	1599	1599	1599	95
637	20231219	103400	543093069	1599	1599	1599	1599	0
638	20231219	103300	543093069	1599	1599	1599	1599	527
639	20231219	103200	542250396	1599	1599	1599	1599	5
640	20231219	103100	542242401	1604	1599	1604	1599	100
641	20231219	103000	542082496	1592	1600	1600	1592	5990
642	20231219	102900	532525003	1600	1601	1601	1600	3350
643	20231219	102800	527163741	1604	1601	1604	1601	31
644	20231219	102700	527114071	1600	1603	1603	1600	1495
645	20231219	102600	524720451	1602	1602	1602	1602	120
646	20231219	102500	524528211	1601	1604	1604	1601	1379
647	20231219	102400	522318616	1605	1605	1605	1605	33
648	20231219	102300	522265651	1605	1603	1605	1603	2
649	20231219	102200	522262443	1602	1602	1602	1602	2
650	20231219	102100	522259239	1605	1602	1606	1602	8
651	20231219	102000	522246416	1601	1609	1609	1601	1513
652	20231219	101900	519817249	1609	1609	1609	1609	0
653	20231219	101800	519817249	1609	1601	1609	1601	406
654	20231219	101700	519167235	1603	1609	1609	1603	421
655	20231219	101600	518491510	1606	1605	1606	1605	3
656	20231219	101500	518486693	1610	1605	1610	1605	504
657	20231219	101400	517677760	1604	1612	1613	1604	465
658	20231219	101300	516928437	1612	1603	1612	1603	4
659	20231219	101200	516922003	1609	1602	1609	1602	295
660	20231219	101100	516449363	1602	1612	1612	1602	2494
661	20231219	101000	512437621	1612	1606	1614	1606	167
662	20231219	100900	512169377	1606	1607	1608	1605	714
663	20231219	100800	511022617	1606	1602	1613	1602	73
664	20231219	100700	510905181	1602	1602	1602	1601	591
665	20231219	100600	509958583	1602	1601	1609	1601	116
666	20231219	100500	509772682	1601	1600	1612	1600	1482
667	20231219	100400	507400633	1600	1613	1614	1597	5497
668	20231219	100300	498580759	1613	1613	1614	1613	933
669	20231219	100200	497075015	1612	1609	1613	1608	5895
670	20231219	100100	487581224	1609	1601	1609	1593	21572
671	20231219	100000	453121213	1601	1608	1618	1600	8605
672	20231219	095900	439310935	1618	1615	1618	1602	6052
673	20231219	095800	429580794	1618	1624	1646	1618	19096
674	20231219	095700	398591782	1626	1660	1674	1590	39664
675	20231219	095600	334214736	1653	1727	1729	1647	78504
676	20231219	095500	200539782	1727	1698	1727	1687	31870
677	20231219	095400	145949348	1698	1683	1698	1683	14395
678	20231219	095300	121559871	1683	1665	1683	1665	597
679	20231219	095200	120559479	1665	1663	1665	1663	500
680	20231219	095100	119727922	1663	1663	1663	1663	793
681	20231219	095000	118409163	1663	1663	1664	1663	1100
682	20231219	094900	116579092	1663	1663	1663	1663	159
683	20231219	094800	116314675	1663	1647	1663	1647	776
684	20231219	094700	115032824	1648	1650	1650	1648	1010
685	20231219	094600	113367279	1651	1651	1651	1651	528
686	20231219	094500	112495551	1650	1650	1650	1650	150
687	20231219	094400	112248051	1649	1664	1664	1649	863
688	20231219	094300	110824214	1664	1659	1665	1650	5991
689	20231219	094200	100916678	1660	1675	1688	1660	12164
690	20231219	094100	80494005	1675	1678	1697	1671	8442
691	20231219	094000	66280851	1678	1660	1678	1660	2379
692	20231219	093900	62312474	1660	1655	1660	1655	3360
693	20231219	093800	56743585	1655	1647	1655	1643	1979
694	20231219	093700	53475461	1647	1646	1647	1643	188
695	20231219	093600	53166018	1647	1642	1647	1642	2160
696	20231219	093500	49616353	1642	1642	1642	1640	919
697	20231219	093400	48107783	1641	1640	1641	1639	467
698	20231219	093300	47342068	1639	1638	1641	1638	1357
699	20231219	093200	45117666	1638	1628	1638	1628	81
700	20231219	093100	44985398	1628	1636	1640	1628	287
701	20231219	093000	44517600	1645	1626	1645	1626	1769
702	20231219	092900	41623691	1625	1618	1625	1618	1349
703	20231219	092800	39433837	1618	1614	1619	1614	1554
704	20231219	092700	36922511	1615	1604	1615	1604	27
705	20231219	092600	36879026	1604	1595	1604	1595	2476
706	20231219	092500	32920221	1593	1590	1593	1590	887
707	20231219	092400	31509849	1590	1590	1590	1590	0
708	20231219	092300	31509849	1590	1595	1595	1590	168
709	20231219	092200	31242596	1595	1595	1595	1595	50
710	20231219	092100	31162846	1596	1596	1596	1596	0
711	20231219	092000	31162846	1596	1596	1596	1596	1
712	20231219	091900	31161250	1593	1593	1593	1593	43
713	20231219	091800	31092751	1593	1593	1593	1593	0
714	20231219	091700	31092751	1593	1593	1593	1593	7
715	20231219	091600	31081600	1594	1594	1594	1594	175
716	20231219	091500	30802650	1590	1594	1594	1590	718
717	20231219	091400	29660726	1596	1596	1596	1596	363
718	20231219	091300	29081378	1596	1594	1596	1594	118
719	20231219	091200	28893189	1594	1594	1594	1594	435
720	20231219	091100	28199799	1594	1584	1594	1584	2036
721	20231219	091000	24974415	1584	1584	1584	1584	2
722	20231219	090900	24971247	1590	1590	1590	1590	100
723	20231219	090800	24812247	1590	1590	1590	1590	16
724	20231219	090700	24786807	1590	1590	1590	1590	0
725	20231219	090600	24786807	1590	1590	1590	1590	1050
726	20231219	090500	23117307	1590	1601	1601	1590	4257
727	20231219	090400	16304092	1601	1620	1620	1601	1823
728	20231219	090300	13375591	1620	1620	1620	1620	4000
729	20231219	090200	6895591	1620	1619	1620	1619	1287
730	20231219	090100	4811002	1620	1610	1622	1600	1425
731	20231219	090000	2516780	1600	1600	1600	1600	1572