KissMeData/466910/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	213200	404024459	1893	1893	1893	1893	7525
3	20231220	213100	404024459	1893	1893	1893	1893	0
4	20231220	213000	404024459	1893	1893	1893	1893	0
5	20231220	212900	404024459	1893	1893	1893	1893	0
6	20231220	212800	404024459	1893	1893	1893	1893	0
7	20231220	212700	404024459	1893	1893	1893	1893	0
8	20231220	212600	404024459	1893	1893	1893	1893	0
9	20231220	212500	404024459	1893	1893	1893	1893	0
10	20231220	212400	404024459	1893	1893	1893	1893	0
11	20231220	212300	404024459	1893	1893	1893	1893	0
12	20231220	212200	404024459	1893	1893	1893	1893	0
13	20231220	212100	404024459	1893	1893	1893	1893	0
14	20231220	212000	404024459	1893	1893	1893	1893	0
15	20231220	211900	404024459	1893	1893	1893	1893	0
16	20231220	211800	404024459	1893	1893	1893	1893	0
17	20231220	211700	404024459	1893	1893	1893	1893	0
18	20231220	211600	404024459	1893	1893	1893	1893	0
19	20231220	211500	404024459	1893	1893	1893	1893	0
20	20231220	211400	404024459	1893	1893	1893	1893	0
21	20231220	211300	404024459	1893	1893	1893	1893	0
22	20231220	211200	404024459	1893	1893	1893	1893	0
23	20231220	211100	404024459	1893	1893	1893	1893	0
24	20231220	211000	404024459	1893	1893	1893	1893	0
25	20231220	210900	404024459	1893	1893	1893	1893	0
26	20231220	210800	404024459	1893	1893	1893	1893	0
27	20231220	210700	404024459	1893	1893	1893	1893	0
28	20231220	210600	404024459	1893	1893	1893	1893	0
29	20231220	210500	404024459	1893	1893	1893	1893	0
30	20231220	210400	404024459	1893	1893	1893	1893	0
31	20231220	210300	404024459	1893	1893	1893	1893	0
32	20231220	210200	404024459	1893	1893	1893	1893	7525
33	20231220	210100	404024459	1893	1893	1893	1893	0
34	20231220	210000	404024459	1893	1893	1893	1893	0
35	20231220	205900	404024459	1893	1893	1893	1893	0
36	20231220	205800	404024459	1893	1893	1893	1893	0
37	20231220	205700	404024459	1893	1893	1893	1893	0
38	20231220	205600	404024459	1893	1893	1893	1893	0
39	20231220	205500	404024459	1893	1893	1893	1893	0
40	20231220	205400	404024459	1893	1893	1893	1893	0
41	20231220	205300	404024459	1893	1893	1893	1893	0
42	20231220	205200	404024459	1893	1893	1893	1893	0
43	20231220	205100	404024459	1893	1893	1893	1893	0
44	20231220	205000	404024459	1893	1893	1893	1893	0
45	20231220	204900	404024459	1893	1893	1893	1893	0
46	20231220	204800	404024459	1893	1893	1893	1893	0
47	20231220	204700	404024459	1893	1893	1893	1893	0
48	20231220	204600	404024459	1893	1893	1893	1893	0
49	20231220	204500	404024459	1893	1893	1893	1893	0
50	20231220	204400	404024459	1893	1893	1893	1893	0
51	20231220	204300	404024459	1893	1893	1893	1893	0
52	20231220	204200	404024459	1893	1893	1893	1893	0
53	20231220	204100	404024459	1893	1893	1893	1893	0
54	20231220	204000	404024459	1893	1893	1893	1893	0
55	20231220	203900	404024459	1893	1893	1893	1893	0
56	20231220	203800	404024459	1893	1893	1893	1893	0
57	20231220	203700	404024459	1893	1893	1893	1893	0
58	20231220	203600	404024459	1893	1893	1893	1893	0
59	20231220	203500	404024459	1893	1893	1893	1893	0
60	20231220	203400	404024459	1893	1893	1893	1893	0
61	20231220	203300	404024459	1893	1893	1893	1893	0
62	20231220	203200	404024459	1893	1893	1893	1893	7525
63	20231220	203100	404024459	1893	1893	1893	1893	0
64	20231220	203000	404024459	1893	1893	1893	1893	0
65	20231220	202900	404024459	1893	1893	1893	1893	0
66	20231220	202800	404024459	1893	1893	1893	1893	0
67	20231220	202700	404024459	1893	1893	1893	1893	0
68	20231220	202600	404024459	1893	1893	1893	1893	0
69	20231220	202500	404024459	1893	1893	1893	1893	0
70	20231220	202400	404024459	1893	1893	1893	1893	0
71	20231220	202300	404024459	1893	1893	1893	1893	0
72	20231220	202200	404024459	1893	1893	1893	1893	0
73	20231220	202100	404024459	1893	1893	1893	1893	0
74	20231220	202000	404024459	1893	1893	1893	1893	0
75	20231220	201900	404024459	1893	1893	1893	1893	0
76	20231220	201800	404024459	1893	1893	1893	1893	0
77	20231220	201700	404024459	1893	1893	1893	1893	0
78	20231220	201600	404024459	1893	1893	1893	1893	0
79	20231220	201500	404024459	1893	1893	1893	1893	0
80	20231220	201400	404024459	1893	1893	1893	1893	0
81	20231220	201300	404024459	1893	1893	1893	1893	0
82	20231220	201200	404024459	1893	1893	1893	1893	0
83	20231220	201100	404024459	1893	1893	1893	1893	0
84	20231220	201000	404024459	1893	1893	1893	1893	0
85	20231220	200900	404024459	1893	1893	1893	1893	0
86	20231220	200800	404024459	1893	1893	1893	1893	0
87	20231220	200700	404024459	1893	1893	1893	1893	0
88	20231220	200600	404024459	1893	1893	1893	1893	0
89	20231220	200500	404024459	1893	1893	1893	1893	0
90	20231220	200400	404024459	1893	1893	1893	1893	0
91	20231220	200300	404024459	1893	1893	1893	1893	0
92	20231220	200200	404024459	1893	1893	1893	1893	7525
93	20231220	200100	404024459	1893	1893	1893	1893	0
94	20231220	200000	404024459	1893	1893	1893	1893	0
95	20231220	195900	404024459	1893	1893	1893	1893	0
96	20231220	195800	404024459	1893	1893	1893	1893	0
97	20231220	195700	404024459	1893	1893	1893	1893	0
98	20231220	195600	404024459	1893	1893	1893	1893	0
99	20231220	195500	404024459	1893	1893	1893	1893	0
100	20231220	195400	404024459	1893	1893	1893	1893	0
101	20231220	195300	404024459	1893	1893	1893	1893	0
102	20231220	195200	404024459	1893	1893	1893	1893	0
103	20231220	195100	404024459	1893	1893	1893	1893	0
104	20231220	195000	404024459	1893	1893	1893	1893	0
105	20231220	194900	404024459	1893	1893	1893	1893	0
106	20231220	194800	404024459	1893	1893	1893	1893	0
107	20231220	194700	404024459	1893	1893	1893	1893	0
108	20231220	194600	404024459	1893	1893	1893	1893	0
109	20231220	194500	404024459	1893	1893	1893	1893	0
110	20231220	194400	404024459	1893	1893	1893	1893	0
111	20231220	194300	404024459	1893	1893	1893	1893	0
112	20231220	194200	404024459	1893	1893	1893	1893	0
113	20231220	194100	404024459	1893	1893	1893	1893	0
114	20231220	194000	404024459	1893	1893	1893	1893	0
115	20231220	193900	404024459	1893	1893	1893	1893	0
116	20231220	193800	404024459	1893	1893	1893	1893	0
117	20231220	193700	404024459	1893	1893	1893	1893	0
118	20231220	193600	404024459	1893	1893	1893	1893	0
119	20231220	193500	404024459	1893	1893	1893	1893	0
120	20231220	193400	404024459	1893	1893	1893	1893	0
121	20231220	193300	404024459	1893	1893	1893	1893	0
122	20231220	193200	404024459	1893	1893	1893	1893	7525
123	20231220	193100	404024459	1893	1893	1893	1893	0
124	20231220	193000	404024459	1893	1893	1893	1893	0
125	20231220	192900	404024459	1893	1893	1893	1893	0
126	20231220	192800	404024459	1893	1893	1893	1893	0
127	20231220	192700	404024459	1893	1893	1893	1893	0
128	20231220	192600	404024459	1893	1893	1893	1893	0
129	20231220	192500	404024459	1893	1893	1893	1893	0
130	20231220	192400	404024459	1893	1893	1893	1893	0
131	20231220	192300	404024459	1893	1893	1893	1893	0
132	20231220	192200	404024459	1893	1893	1893	1893	0
133	20231220	192100	404024459	1893	1893	1893	1893	0
134	20231220	192000	404024459	1893	1893	1893	1893	0
135	20231220	191900	404024459	1893	1893	1893	1893	0
136	20231220	191800	404024459	1893	1893	1893	1893	0
137	20231220	191700	404024459	1893	1893	1893	1893	0
138	20231220	191600	404024459	1893	1893	1893	1893	0
139	20231220	191500	404024459	1893	1893	1893	1893	0
140	20231220	191400	404024459	1893	1893	1893	1893	0
141	20231220	191300	404024459	1893	1893	1893	1893	0
142	20231220	191200	404024459	1893	1893	1893	1893	0
143	20231220	191100	404024459	1893	1893	1893	1893	0
144	20231220	191000	404024459	1893	1893	1893	1893	0
145	20231220	190900	404024459	1893	1893	1893	1893	0
146	20231220	190800	404024459	1893	1893	1893	1893	0
147	20231220	190700	404024459	1893	1893	1893	1893	0
148	20231220	190600	404024459	1893	1893	1893	1893	0
149	20231220	190500	404024459	1893	1893	1893	1893	0
150	20231220	190400	404024459	1893	1893	1893	1893	0
151	20231220	190300	404024459	1893	1893	1893	1893	0
152	20231220	190200	404024459	1893	1893	1893	1893	7525
153	20231220	190100	404024459	1893	1893	1893	1893	0
154	20231220	190000	404024459	1893	1893	1893	1893	0
155	20231220	185900	404024459	1893	1893	1893	1893	0
156	20231220	185800	404024459	1893	1893	1893	1893	0
157	20231220	185700	404024459	1893	1893	1893	1893	0
158	20231220	185600	404024459	1893	1893	1893	1893	0
159	20231220	185500	404024459	1893	1893	1893	1893	0
160	20231220	185400	404024459	1893	1893	1893	1893	0
161	20231220	185300	404024459	1893	1893	1893	1893	0
162	20231220	185200	404024459	1893	1893	1893	1893	0
163	20231220	185100	404024459	1893	1893	1893	1893	0
164	20231220	185000	404024459	1893	1893	1893	1893	0
165	20231220	184900	404024459	1893	1893	1893	1893	0
166	20231220	184800	404024459	1893	1893	1893	1893	0
167	20231220	184700	404024459	1893	1893	1893	1893	0
168	20231220	184600	404024459	1893	1893	1893	1893	0
169	20231220	184500	404024459	1893	1893	1893	1893	0
170	20231220	184400	404024459	1893	1893	1893	1893	0
171	20231220	184300	404024459	1893	1893	1893	1893	0
172	20231220	184200	404024459	1893	1893	1893	1893	0
173	20231220	184100	404024459	1893	1893	1893	1893	0
174	20231220	184000	404024459	1893	1893	1893	1893	0
175	20231220	183900	404024459	1893	1893	1893	1893	0
176	20231220	183800	404024459	1893	1893	1893	1893	0
177	20231220	183700	404024459	1893	1893	1893	1893	0
178	20231220	183600	404024459	1893	1893	1893	1893	0
179	20231220	183500	404024459	1893	1893	1893	1893	0
180	20231220	183400	404024459	1893	1893	1893	1893	0
181	20231220	183300	404024459	1893	1893	1893	1893	0
182	20231220	183200	404024459	1893	1893	1893	1893	7525
183	20231220	183100	404024459	1893	1893	1893	1893	0
184	20231220	183000	404024459	1893	1893	1893	1893	0
185	20231220	182900	404024459	1893	1893	1893	1893	0
186	20231220	182800	404024459	1893	1893	1893	1893	0
187	20231220	182700	404024459	1893	1893	1893	1893	0
188	20231220	182600	404024459	1893	1893	1893	1893	0
189	20231220	182500	404024459	1893	1893	1893	1893	0
190	20231220	182400	404024459	1893	1893	1893	1893	0
191	20231220	182300	404024459	1893	1893	1893	1893	0
192	20231220	182200	404024459	1893	1893	1893	1893	0
193	20231220	182100	404024459	1893	1893	1893	1893	0
194	20231220	182000	404024459	1893	1893	1893	1893	0
195	20231220	181900	404024459	1893	1893	1893	1893	0
196	20231220	181800	404024459	1893	1893	1893	1893	0
197	20231220	181700	404024459	1893	1893	1893	1893	0
198	20231220	181600	404024459	1893	1893	1893	1893	0
199	20231220	181500	404024459	1893	1893	1893	1893	0
200	20231220	181400	404024459	1893	1893	1893	1893	0
201	20231220	181300	404024459	1893	1893	1893	1893	0
202	20231220	181200	404024459	1893	1893	1893	1893	0
203	20231220	181100	404024459	1893	1893	1893	1893	0
204	20231220	181000	404024459	1893	1893	1893	1893	0
205	20231220	180900	404024459	1893	1893	1893	1893	0
206	20231220	180800	404024459	1893	1893	1893	1893	0
207	20231220	180700	404024459	1893	1893	1893	1893	0
208	20231220	180600	404024459	1893	1893	1893	1893	0
209	20231220	180500	404024459	1893	1893	1893	1893	0
210	20231220	180400	404024459	1893	1893	1893	1893	0
211	20231220	180300	404024459	1893	1893	1893	1893	0
212	20231220	180200	404024459	1893	1893	1893	1893	7525
213	20231220	180100	404024459	1893	1893	1893	1893	0
214	20231220	180000	404024459	1893	1893	1893	1893	0
215	20231220	175900	404024459	1893	1893	1893	1893	0
216	20231220	175800	404024459	1893	1893	1893	1893	0
217	20231220	175700	404024459	1893	1893	1893	1893	0
218	20231220	175600	404024459	1893	1893	1893	1893	0
219	20231220	175500	404024459	1893	1893	1893	1893	0
220	20231220	175400	404024459	1893	1893	1893	1893	0
221	20231220	175300	404024459	1893	1893	1893	1893	0
222	20231220	175200	404024459	1893	1893	1893	1893	0
223	20231220	175100	404024459	1893	1893	1893	1893	0
224	20231220	175000	404024459	1893	1893	1893	1893	0
225	20231220	174900	404024459	1893	1893	1893	1893	0
226	20231220	174800	404024459	1893	1893	1893	1893	0
227	20231220	174700	404024459	1893	1893	1893	1893	0
228	20231220	174600	404024459	1893	1893	1893	1893	0
229	20231220	174500	404024459	1893	1893	1893	1893	0
230	20231220	174400	404024459	1893	1893	1893	1893	0
231	20231220	174300	404024459	1893	1893	1893	1893	0
232	20231220	174200	404024459	1893	1893	1893	1893	0
233	20231220	174100	404024459	1893	1893	1893	1893	0
234	20231220	174000	404024459	1893	1893	1893	1893	0
235	20231220	173900	404024459	1893	1893	1893	1893	0
236	20231220	173800	404024459	1893	1893	1893	1893	0
237	20231220	173700	404024459	1893	1893	1893	1893	0
238	20231220	173600	404024459	1893	1893	1893	1893	0
239	20231220	173500	404024459	1893	1893	1893	1893	0
240	20231220	173400	404024459	1893	1893	1893	1893	0
241	20231220	173300	404024459	1893	1893	1893	1893	0
242	20231220	173200	404024459	1893	1893	1893	1893	7525
243	20231220	173100	404024459	1893	1893	1893	1893	0
244	20231220	173000	404024459	1893	1893	1893	1893	0
245	20231220	172900	404024459	1893	1893	1893	1893	0
246	20231220	172800	404024459	1893	1893	1893	1893	0
247	20231220	172700	404024459	1893	1893	1893	1893	0
248	20231220	172600	404024459	1893	1893	1893	1893	0
249	20231220	172500	404024459	1893	1893	1893	1893	0
250	20231220	172400	404024459	1893	1893	1893	1893	0
251	20231220	172300	404024459	1893	1893	1893	1893	0
252	20231220	172200	404024459	1893	1893	1893	1893	0
253	20231220	172100	404024459	1893	1893	1893	1893	0
254	20231220	172000	404024459	1893	1893	1893	1893	0
255	20231220	171900	404024459	1893	1893	1893	1893	0
256	20231220	171800	404024459	1893	1893	1893	1893	0
257	20231220	171700	404024459	1893	1893	1893	1893	0
258	20231220	171600	404024459	1893	1893	1893	1893	0
259	20231220	171500	404024459	1893	1893	1893	1893	0
260	20231220	171400	404024459	1893	1893	1893	1893	0
261	20231220	171300	404024459	1893	1893	1893	1893	0
262	20231220	171200	404024459	1893	1893	1893	1893	0
263	20231220	171100	404024459	1893	1893	1893	1893	0
264	20231220	171000	404024459	1893	1893	1893	1893	0
265	20231220	170900	404024459	1893	1893	1893	1893	0
266	20231220	170800	404024459	1893	1893	1893	1893	0
267	20231220	170700	404024459	1893	1893	1893	1893	0
268	20231220	170600	404024459	1893	1893	1893	1893	0
269	20231220	170500	404024459	1893	1893	1893	1893	0
270	20231220	170400	404024459	1893	1893	1893	1893	0
271	20231220	170300	404024459	1893	1893	1893	1893	0
272	20231220	170200	404024459	1893	1893	1893	1893	7525
273	20231220	170100	404024459	1893	1893	1893	1893	0
274	20231220	170000	404024459	1893	1893	1893	1893	0
275	20231220	165900	404024459	1893	1893	1893	1893	0
276	20231220	165800	404024459	1893	1893	1893	1893	0
277	20231220	165700	404024459	1893	1893	1893	1893	0
278	20231220	165600	404024459	1893	1893	1893	1893	0
279	20231220	165500	404024459	1893	1893	1893	1893	0
280	20231220	165400	404024459	1893	1893	1893	1893	0
281	20231220	165300	404024459	1893	1893	1893	1893	0
282	20231220	165200	404024459	1893	1893	1893	1893	0
283	20231220	165100	404024459	1893	1893	1893	1893	0
284	20231220	165000	404024459	1893	1893	1893	1893	0
285	20231220	164900	404024459	1893	1893	1893	1893	0
286	20231220	164800	404024459	1893	1893	1893	1893	0
287	20231220	164700	404024459	1893	1893	1893	1893	0
288	20231220	164600	404024459	1893	1893	1893	1893	0
289	20231220	164500	404024459	1893	1893	1893	1893	0
290	20231220	164400	404024459	1893	1893	1893	1893	0
291	20231220	164300	404024459	1893	1893	1893	1893	0
292	20231220	164200	404024459	1893	1893	1893	1893	0
293	20231220	164100	404024459	1893	1893	1893	1893	0
294	20231220	164000	404024459	1893	1893	1893	1893	0
295	20231220	163900	404024459	1893	1893	1893	1893	0
296	20231220	163800	404024459	1893	1893	1893	1893	0
297	20231220	163700	404024459	1893	1893	1893	1893	0
298	20231220	163600	404024459	1893	1893	1893	1893	0
299	20231220	163500	404024459	1893	1893	1893	1893	0
300	20231220	163400	404024459	1893	1893	1893	1893	0
301	20231220	163300	404024459	1893	1893	1893	1893	0
302	20231220	163200	404024459	1893	1893	1893	1893	7525
303	20231220	163100	404024459	1893	1893	1893	1893	0
304	20231220	163000	404024459	1893	1893	1893	1893	0
305	20231220	162900	404024459	1893	1893	1893	1893	0
306	20231220	162800	404024459	1893	1893	1893	1893	0
307	20231220	162700	404024459	1893	1893	1893	1893	0
308	20231220	162600	404024459	1893	1893	1893	1893	0
309	20231220	162500	404024459	1893	1893	1893	1893	0
310	20231220	162400	404024459	1893	1893	1893	1893	0
311	20231220	162300	404024459	1893	1893	1893	1893	0
312	20231220	162200	404024459	1893	1893	1893	1893	0
313	20231220	162100	404024459	1893	1893	1893	1893	0
314	20231220	162000	404024459	1893	1893	1893	1893	0
315	20231220	161900	404024459	1893	1893	1893	1893	0
316	20231220	161800	404024459	1893	1893	1893	1893	0
317	20231220	161700	404024459	1893	1893	1893	1893	0
318	20231220	161600	404024459	1893	1893	1893	1893	0
319	20231220	161500	404024459	1893	1893	1893	1893	0
320	20231220	161400	404024459	1893	1893	1893	1893	0
321	20231220	161300	404024459	1893	1893	1893	1893	0
322	20231220	161200	404024459	1893	1893	1893	1893	0
323	20231220	161100	404024459	1893	1893	1893	1893	0
324	20231220	161000	404024459	1893	1893	1893	1893	0
325	20231220	160900	404024459	1893	1893	1893	1893	0
326	20231220	160800	404024459	1893	1893	1893	1893	0
327	20231220	160700	404024459	1893	1893	1893	1893	0
328	20231220	160600	404024459	1893	1893	1893	1893	0
329	20231220	160500	404024459	1893	1893	1893	1893	0
330	20231220	160400	404024459	1893	1893	1893	1893	0
331	20231220	160300	404024459	1893	1893	1893	1893	0
332	20231220	160200	404024459	1893	1893	1893	1893	7525
333	20231220	160100	404024459	1893	1893	1893	1893	0
334	20231220	160000	404024459	1893	1893	1893	1893	0
335	20231220	155900	404024459	1893	1893	1893	1893	0
336	20231220	155800	404024459	1893	1893	1893	1893	0
337	20231220	155700	404024459	1893	1893	1893	1893	0
338	20231220	155600	404024459	1893	1893	1893	1893	0
339	20231220	155500	404024459	1893	1893	1893	1893	0
340	20231220	155400	404024459	1893	1893	1893	1893	0
341	20231220	155300	404024459	1893	1893	1893	1893	0
342	20231220	155200	404024459	1893	1893	1893	1893	0
343	20231220	155100	404024459	1893	1893	1893	1893	0
344	20231220	155000	404024459	1893	1893	1893	1893	0
345	20231220	154900	404024459	1893	1893	1893	1893	0
346	20231220	154800	404024459	1893	1893	1893	1893	0
347	20231220	154700	404024459	1893	1893	1893	1893	0
348	20231220	154600	404024459	1893	1893	1893	1893	0
349	20231220	154500	404024459	1893	1893	1893	1893	0
350	20231220	154400	404024459	1893	1893	1893	1893	0
351	20231220	154300	404024459	1893	1893	1893	1893	0
352	20231220	154200	404024459	1893	1893	1893	1893	0
353	20231220	154100	404024459	1893	1893	1893	1893	0
354	20231220	154000	404024459	1893	1893	1893	1893	0
355	20231220	153900	404024459	1893	1893	1893	1893	0
356	20231220	153800	404024459	1893	1893	1893	1893	0
357	20231220	153700	404024459	1893	1893	1893	1893	0
358	20231220	153600	404024459	1893	1893	1893	1893	0
359	20231220	153500	404024459	1893	1893	1893	1893	0
360	20231220	153400	404024459	1893	1893	1893	1893	0
361	20231220	153300	404024459	1893	1893	1893	1893	0
362	20231220	153200	404024459	1893	1893	1893	1893	7525
363	20231220	153100	404024459	1893	1893	1893	1893	0
364	20231220	153000	404024459	1893	1893	1893	1893	7525
365	20231220	152900	389779634	1900	1900	1900	1900	0
366	20231220	152800	389779634	1900	1900	1900	1900	0
367	20231220	152700	389779634	1900	1900	1900	1900	0
368	20231220	152600	389779634	1900	1900	1900	1900	0
369	20231220	152500	389779634	1900	1900	1900	1900	0
370	20231220	152400	389779634	1900	1900	1900	1900	0
371	20231220	152300	389779634	1900	1900	1900	1900	0
372	20231220	152200	389779634	1900	1900	1900	1900	0
373	20231220	152100	389779634	1900	1900	1900	1900	0
374	20231220	152000	389779634	1900	1900	1900	1900	0
375	20231220	151900	389779634	1900	1900	1900	1900	0
376	20231220	151800	389779634	1900	1900	1900	1900	700
377	20231220	151700	388449634	1900	1900	1900	1900	15
378	20231220	151600	388421134	1900	1900	1900	1900	0
379	20231220	151500	388421134	1900	1900	1900	1900	500
380	20231220	151400	387471134	1900	1900	1900	1900	186
381	20231220	151300	387117734	1900	1900	1900	1900	0
382	20231220	151200	387117734	1900	1900	1900	1900	0
383	20231220	151100	387117734	1900	1900	1900	1900	510
384	20231220	151000	386148734	1900	1900	1900	1900	190
385	20231220	150900	385787734	1900	1900	1900	1900	40
386	20231220	150800	385711734	1900	1900	1900	1900	0
387	20231220	150700	385711734	1900	1900	1900	1900	700
388	20231220	150600	384381734	1901	1901	1901	1901	10
389	20231220	150500	384362724	1900	1899	1900	1899	700
390	20231220	150400	383032973	1892	1892	1892	1892	0
391	20231220	150300	383032973	1892	1892	1892	1892	186
392	20231220	150200	382681061	1892	1892	1892	1892	83
393	20231220	150100	382524025	1893	1893	1893	1893	157
394	20231220	150000	382226824	1899	1899	1899	1899	701
395	20231220	145900	380895625	1893	1899	1899	1893	4
396	20231220	145800	380888041	1899	1899	1899	1899	0
397	20231220	145700	380888041	1899	1899	1899	1899	0
398	20231220	145600	380888041	1899	1899	1899	1899	902
399	20231220	145500	379175143	1899	1899	1899	1899	0
400	20231220	145400	379175143	1899	1899	1899	1899	1
401	20231220	145300	379173244	1899	1899	1899	1899	700
402	20231220	145200	377843944	1899	1899	1899	1899	24
403	20231220	145100	377798368	1899	1899	1899	1899	60
404	20231220	145000	377684428	1899	1899	1899	1899	685
405	20231220	144900	376383613	1899	1899	1899	1899	700
406	20231220	144800	375054313	1899	1893	1899	1893	20000
407	20231220	144700	337120267	1893	1893	1893	1893	0
408	20231220	144600	337120267	1893	1893	1893	1893	1201
409	20231220	144500	334846774	1893	1894	1894	1893	4140
410	20231220	144400	327009728	1899	1899	1899	1899	0
411	20231220	144300	327009728	1899	1899	1899	1899	0
412	20231220	144200	327009728	1899	1899	1899	1899	288
413	20231220	144100	326462816	1893	1893	1893	1893	0
414	20231220	144000	326462816	1893	1893	1893	1893	0
415	20231220	143900	326462816	1893	1893	1893	1893	0
416	20231220	143800	326462816	1893	1893	1893	1893	0
417	20231220	143700	326462816	1893	1893	1893	1893	0
418	20231220	143600	326462816	1893	1893	1893	1893	70
419	20231220	143500	326330306	1893	1893	1893	1893	200
420	20231220	143400	325951706	1893	1893	1893	1893	10
421	20231220	143300	325932776	1893	1893	1893	1893	0
422	20231220	143200	325932776	1893	1893	1893	1893	200
423	20231220	143100	325554176	1893	1893	1893	1893	42
424	20231220	143000	325474670	1895	1895	1895	1895	8
425	20231220	142900	325459510	1899	1899	1899	1899	0
426	20231220	142800	325459510	1899	1899	1899	1899	700
427	20231220	142700	324130210	1899	1899	1899	1899	0
428	20231220	142600	324130210	1899	1899	1899	1899	1
429	20231220	142500	324128311	1899	1899	1899	1899	700
430	20231220	142400	322799011	1899	1899	1899	1899	0
431	20231220	142300	322799011	1899	1899	1899	1899	0
432	20231220	142200	322799011	1899	1899	1899	1899	948
433	20231220	142100	320998759	1899	1899	1899	1899	0
434	20231220	142000	320998759	1899	1899	1899	1899	52
435	20231220	141900	320900011	1899	1899	1899	1899	500
436	20231220	141800	319950511	1900	1900	1900	1900	127
437	20231220	141700	319709211	1899	1899	1899	1899	0
438	20231220	141600	319709211	1899	1899	1899	1899	0
439	20231220	141500	319709211	1899	1899	1899	1899	0
440	20231220	141400	319709211	1899	1899	1899	1899	700
441	20231220	141300	318379911	1899	1899	1899	1899	19
442	20231220	141200	318343830	1899	1899	1899	1899	0
443	20231220	141100	318343830	1899	1899	1899	1899	710
444	20231220	141000	316995540	1899	1895	1899	1895	11
445	20231220	140900	316974655	1899	1899	1899	1899	10
446	20231220	140800	316955665	1893	1893	1893	1893	13
447	20231220	140700	316931056	1893	1893	1893	1893	1011
448	20231220	140600	315017233	1894	1896	1896	1894	5576
449	20231220	140500	304450146	1896	1898	1898	1896	543
450	20231220	140400	303420498	1898	1898	1898	1898	733
451	20231220	140300	302029264	1898	1898	1898	1898	0
452	20231220	140200	302029264	1898	1898	1898	1898	786
453	20231220	140100	300537436	1898	1898	1898	1898	0
454	20231220	140000	300537436	1898	1898	1898	1898	15
455	20231220	135900	300508966	1898	1898	1898	1898	5
456	20231220	135800	300499476	1899	1899	1899	1899	100
457	20231220	135700	300309576	1899	1899	1899	1899	754
458	20231220	135600	298877730	1900	1900	1900	1900	0
459	20231220	135500	298877730	1900	1900	1900	1900	0
460	20231220	135400	298877730	1900	1900	1900	1900	0
461	20231220	135300	298877730	1900	1900	1900	1900	700
462	20231220	135200	297547730	1900	1900	1900	1900	500
463	20231220	135100	296597730	1900	1900	1900	1900	2020
464	20231220	135000	292759730	1900	1900	1900	1900	0
465	20231220	134900	292759730	1900	1900	1900	1900	0
466	20231220	134800	292759730	1900	1900	1900	1900	1
467	20231220	134700	292757830	1900	1900	1900	1900	0
468	20231220	134600	292757830	1900	1900	1900	1900	129
469	20231220	134500	292512730	1900	1900	1900	1900	38
470	20231220	134400	292440530	1900	1900	1900	1900	0
471	20231220	134300	292440530	1900	1900	1900	1900	832
472	20231220	134200	290859730	1901	1901	1901	1901	0
473	20231220	134100	290859730	1901	1901	1901	1901	420
474	20231220	134000	290061310	1901	1901	1901	1901	4
475	20231220	133900	290053706	1900	1900	1900	1900	621
476	20231220	133800	288873806	1900	1900	1900	1900	0
477	20231220	133700	288873806	1900	1900	1900	1900	1
478	20231220	133600	288871906	1900	1896	1900	1896	80
479	20231220	133500	288720186	1896	1896	1896	1896	10
480	20231220	133400	288701226	1900	1900	1900	1900	0
481	20231220	133300	288701226	1900	1900	1900	1900	700
482	20231220	133200	287371226	1900	1899	1900	1899	800
483	20231220	133100	285851911	1900	1900	1900	1900	0
484	20231220	133000	285851911	1900	1900	1900	1900	0
485	20231220	132900	285851911	1900	1900	1900	1900	581
486	20231220	132800	284748011	1900	1900	1900	1900	119
487	20231220	132700	284521911	1900	1900	1900	1900	1
488	20231220	132600	284520011	1895	1900	1900	1895	520
489	20231220	132500	283534511	1900	1900	1900	1900	704
490	20231220	132400	282196911	1901	1901	1901	1901	0
491	20231220	132300	282196911	1901	1901	1901	1901	0
492	20231220	132200	282196911	1901	1901	1901	1901	0
493	20231220	132100	282196911	1901	1895	1901	1895	135
494	20231220	132000	281940670	1900	1900	1900	1900	0
495	20231220	131900	281940670	1900	1900	1900	1900	59
496	20231220	131800	281828570	1900	1900	1900	1900	641
497	20231220	131700	280610670	1900	1900	1900	1900	59
498	20231220	131600	280498570	1901	1901	1901	1901	10
499	20231220	131500	280479560	1900	1900	1900	1900	83
500	20231220	131400	280321860	1900	1900	1900	1900	558
501	20231220	131300	279261660	1900	1900	1900	1900	0
502	20231220	131200	279261660	1900	1900	1900	1900	318
503	20231220	131100	278657460	1900	1900	1901	1900	853
504	20231220	131000	277036759	1900	1900	1900	1900	30
505	20231220	130900	276979759	1900	1900	1900	1900	200
506	20231220	130800	276599759	1902	1902	1902	1902	0
507	20231220	130700	276599759	1902	1900	1902	1900	1107
508	20231220	130600	274496457	1900	1900	1900	1900	218
509	20231220	130500	274082257	1900	1900	1900	1900	0
510	20231220	130400	274082257	1900	1900	1900	1900	0
511	20231220	130300	274082257	1900	1900	1900	1900	0
512	20231220	130200	274082257	1900	1900	1900	1900	0
513	20231220	130100	274082257	1900	1900	1900	1900	100
514	20231220	130000	273892257	1900	1900	1900	1900	682
515	20231220	125900	272596457	1900	1900	1900	1899	598
516	20231220	125800	271460283	1900	1900	1900	1900	126
517	20231220	125700	271220883	1900	1902	1902	1900	4
518	20231220	125600	271213281	1902	1893	1902	1893	52
519	20231220	125500	271114517	1900	1900	1900	1900	1074
520	20231220	125400	269073917	1901	1901	1901	1901	25
521	20231220	125300	269026392	1900	1900	1900	1900	328
522	20231220	125200	268403192	1900	1900	1900	1900	1
523	20231220	125100	268401292	1900	1900	1900	1900	0
524	20231220	125000	268401292	1900	1900	1900	1900	701
525	20231220	124900	267069392	1893	1900	1900	1893	201
526	20231220	124800	266688839	1894	1900	1900	1894	67
527	20231220	124700	266561552	1900	1900	1900	1900	1383
528	20231220	124600	263933852	1902	1902	1902	1902	0
529	20231220	124500	263933852	1902	1902	1902	1902	10
530	20231220	124400	263914832	1902	1902	1902	1902	51
531	20231220	124300	263817830	1902	1899	1902	1899	740
532	20231220	124200	262412517	1893	1893	1893	1893	0
533	20231220	124100	262412517	1893	1898	1898	1893	226
534	20231220	124000	261983849	1898	1898	1898	1898	0
535	20231220	123900	261983849	1898	1898	1898	1898	700
536	20231220	123800	260655249	1893	1893	1893	1893	2
537	20231220	123700	260651463	1893	1893	1893	1893	371
538	20231220	123600	259949160	1893	1893	1893	1893	0
539	20231220	123500	259949160	1893	1893	1893	1893	0
540	20231220	123400	259949160	1893	1893	1893	1893	42
541	20231220	123300	259869654	1892	1892	1892	1892	0
542	20231220	123200	259869654	1892	1893	1893	1892	648
543	20231220	123100	258643533	1897	1894	1897	1894	268
544	20231220	123000	258135938	1893	1893	1893	1893	20
545	20231220	122900	258098078	1892	1892	1892	1892	0
546	20231220	122800	258098078	1892	1893	1893	1892	376
547	20231220	122700	257386526	1894	1894	1894	1894	0
548	20231220	122600	257386526	1894	1894	1894	1894	0
549	20231220	122500	257386526	1894	1894	1894	1894	733
550	20231220	122400	255998224	1893	1893	1893	1893	1
551	20231220	122300	255996331	1893	1893	1893	1893	1052
552	20231220	122200	254004895	1893	1893	1893	1893	1186
553	20231220	122100	251759797	1893	1893	1893	1893	0
554	20231220	122000	251759797	1893	1893	1893	1893	0
555	20231220	121900	251759797	1893	1893	1893	1893	0
556	20231220	121800	251759797	1893	1893	1893	1893	0
557	20231220	121700	251759797	1893	1893	1893	1893	0
558	20231220	121600	251759797	1893	1893	1893	1893	0
559	20231220	121500	251759797	1893	1893	1893	1893	22
560	20231220	121400	251718151	1893	1893	1893	1893	0
561	20231220	121300	251718151	1893	1893	1893	1893	1
562	20231220	121200	251716258	1893	1893	1893	1893	200
563	20231220	121100	251337658	1893	1893	1893	1893	328
564	20231220	121000	250716754	1893	1893	1893	1893	0
565	20231220	120900	250716754	1893	1899	1899	1893	948
566	20231220	120800	248919502	1899	1899	1899	1899	252
567	20231220	120700	248440954	1899	1899	1899	1899	10
568	20231220	120600	248421964	1899	1899	1899	1899	5
569	20231220	120500	248412469	1892	1892	1892	1892	3
570	20231220	120400	248406793	1892	1900	1900	1892	2300
571	20231220	120300	244045222	1900	1900	1900	1900	0
572	20231220	120200	244045222	1900	1900	1900	1900	5000
573	20231220	120100	234545222	1898	1898	1898	1898	40
574	20231220	120000	234469302	1898	1898	1898	1898	3
575	20231220	115900	234463608	1898	1898	1898	1898	75
576	20231220	115800	234321258	1898	1898	1898	1898	333
577	20231220	115700	233689224	1899	1895	1899	1895	20700
578	20231220	115600	194384280	1892	1893	1893	1892	925
579	20231220	115500	192633481	1893	1893	1893	1893	1
580	20231220	115400	192631588	1894	1894	1894	1894	1
581	20231220	115300	192629694	1893	1893	1893	1893	0
582	20231220	115200	192629694	1893	1893	1893	1893	1596
583	20231220	115100	189608466	1893	1893	1893	1893	500
584	20231220	115000	188661966	1894	1894	1895	1894	2012
585	20231220	114900	184851237	1894	1894	1894	1894	99
586	20231220	114800	184663731	1894	1894	1894	1894	0
587	20231220	114700	184663731	1894	1894	1894	1894	0
588	20231220	114600	184663731	1894	1894	1894	1894	110
589	20231220	114500	184455391	1894	1899	1899	1894	32
590	20231220	114400	184394728	1899	1899	1899	1899	0
591	20231220	114300	184394728	1899	1899	1899	1899	1400
592	20231220	114200	181736128	1899	1899	1899	1899	0
593	20231220	114100	181736128	1899	1899	1899	1899	0
594	20231220	114000	181736128	1899	1899	1899	1899	2
595	20231220	113900	181732330	1894	1899	1899	1894	2
596	20231220	113800	181728537	1899	1899	1899	1899	0
597	20231220	113700	181728537	1899	1894	1899	1894	2
598	20231220	113600	181724744	1899	1899	1899	1899	700
599	20231220	113500	180395444	1899	1898	1899	1898	244
600	20231220	113400	179932165	1898	1898	1898	1898	101
601	20231220	113300	179740467	1898	1898	1898	1898	1
602	20231220	113200	179738569	1893	1894	1894	1893	82
603	20231220	113100	179583335	1899	1895	1899	1894	47
604	20231220	113000	179494311	1899	1899	1899	1899	0
605	20231220	112900	179494311	1899	1898	1899	1898	700
606	20231220	112800	178165017	1899	1899	1899	1899	0
607	20231220	112700	178165017	1899	1899	1899	1899	1
608	20231220	112600	178163118	1899	1899	1899	1899	2
609	20231220	112500	178159320	1899	1898	1899	1898	700
610	20231220	112400	176830080	1899	1899	1899	1899	0
611	20231220	112300	176830080	1899	1899	1899	1899	0
612	20231220	112200	176830080	1899	1899	1899	1899	700
613	20231220	112100	175500780	1899	1896	1899	1896	30000
614	20231220	112000	118546891	1895	1896	1896	1895	4439
615	20231220	111900	110130986	1895	1895	1895	1895	6
616	20231220	111800	110119616	1895	1895	1895	1895	256
617	20231220	111700	109634496	1895	1895	1895	1895	0
618	20231220	111600	109634496	1895	1895	1895	1895	0
619	20231220	111500	109634496	1895	1896	1896	1895	1297
620	20231220	111400	107176680	1896	1896	1896	1895	145
621	20231220	111300	106901877	1895	1896	1896	1895	2298
622	20231220	111200	102544872	1896	1896	1896	1896	50
623	20231220	111100	102450072	1896	1896	1896	1896	1425
624	20231220	111000	99748272	1896	1896	1896	1896	0
625	20231220	110900	99748272	1896	1896	1896	1896	0
626	20231220	110800	99748272	1896	1896	1896	1896	700
627	20231220	110700	98421072	1896	1896	1896	1896	0
628	20231220	110600	98421072	1896	1896	1896	1896	0
629	20231220	110500	98421072	1896	1896	1896	1896	0
630	20231220	110400	98421072	1896	1896	1896	1896	701
631	20231220	110300	97091976	1895	1895	1895	1895	23
632	20231220	110200	97048391	1895	1894	1895	1894	865
633	20231220	110100	95409548	1895	1895	1895	1895	5
634	20231220	110000	95400073	1894	1894	1894	1894	10
635	20231220	105900	95381133	1894	1894	1894	1894	0
636	20231220	105800	95381133	1894	1894	1894	1894	0
637	20231220	105700	95381133	1894	1894	1894	1894	450
638	20231220	105600	94528833	1894	1894	1894	1894	400
639	20231220	105500	93771233	1895	1895	1895	1895	0
640	20231220	105400	93771233	1895	1895	1895	1895	1036
641	20231220	105300	91808013	1895	1895	1895	1895	50
642	20231220	105200	91713263	1895	1895	1895	1895	50
643	20231220	105100	91618513	1895	1895	1895	1895	10
644	20231220	105000	91599563	1894	1893	1894	1893	426
645	20231220	104900	90792919	1893	1893	1893	1893	6
646	20231220	104800	90781561	1893	1893	1893	1893	0
647	20231220	104700	90781561	1893	1893	1893	1893	730
648	20231220	104600	89399671	1893	1893	1893	1893	0
649	20231220	104500	89399671	1893	1893	1893	1893	0
650	20231220	104400	89399671	1893	1890	1893	1890	12
651	20231220	104300	89376961	1893	1894	1894	1893	727
652	20231220	104200	88000028	1892	1892	1892	1892	261
653	20231220	104100	87506216	1894	1894	1894	1894	0
654	20231220	104000	87506216	1894	1894	1894	1894	700
655	20231220	103900	86180416	1894	1894	1894	1894	0
656	20231220	103800	86180416	1894	1894	1894	1894	0
657	20231220	103700	86180416	1894	1894	1894	1894	1
658	20231220	103600	86178522	1894	1894	1894	1894	700
659	20231220	103500	84852722	1894	1894	1894	1894	0
660	20231220	103400	84852722	1894	1894	1894	1894	0
661	20231220	103300	84852722	1894	1894	1894	1894	700
662	20231220	103200	83526922	1894	1894	1894	1894	0
663	20231220	103100	83526922	1894	1894	1894	1894	0
664	20231220	103000	83526922	1894	1894	1894	1894	0
665	20231220	102900	83526922	1894	1894	1894	1894	700
666	20231220	102800	82201122	1894	1894	1894	1894	0
667	20231220	102700	82201122	1894	1894	1894	1894	1261
668	20231220	102600	79812788	1894	1894	1894	1894	700
669	20231220	102500	78486988	1894	1894	1894	1894	10
670	20231220	102400	78468048	1892	1892	1892	1892	0
671	20231220	102300	78468048	1892	1892	1892	1892	152
672	20231220	102200	78180464	1892	1892	1892	1892	2
673	20231220	102100	78176680	1894	1894	1894	1894	3
674	20231220	102000	78170998	1894	1894	1894	1894	203
675	20231220	101900	77786516	1894	1893	1894	1892	54
676	20231220	101800	77684337	1892	1892	1892	1892	1
677	20231220	101700	77682445	1892	1893	1893	1892	2894
678	20231220	101600	72205858	1893	1895	1895	1893	2
679	20231220	101500	72202070	1895	1895	1895	1895	700
680	20231220	101400	70875570	1895	1895	1895	1895	0
681	20231220	101300	70875570	1895	1895	1895	1895	0
682	20231220	101200	70875570	1895	1895	1895	1895	996
683	20231220	101100	68988150	1895	1895	1895	1895	0
684	20231220	101000	68988150	1895	1895	1895	1895	0
685	20231220	100900	68988150	1895	1895	1895	1895	0
686	20231220	100800	68988150	1895	1895	1895	1895	625
687	20231220	100700	67803775	1895	1895	1895	1895	0
688	20231220	100600	67803775	1895	1895	1895	1895	586
689	20231220	100500	66693305	1895	1895	1895	1895	813
690	20231220	100400	65152670	1895	1895	1895	1895	105
691	20231220	100300	64953695	1896	1896	1896	1896	244
692	20231220	100200	64491071	1896	1896	1896	1896	0
693	20231220	100100	64491071	1896	1896	1896	1896	1400
694	20231220	100000	61836671	1896	1896	1896	1896	0
695	20231220	095900	61836671	1896	1896	1896	1896	25
696	20231220	095800	61789271	1896	1896	1896	1896	704
697	20231220	095700	60454487	1896	1896	1896	1896	0
698	20231220	095600	60454487	1896	1896	1896	1896	0
699	20231220	095500	60454487	1896	1896	1896	1896	0
700	20231220	095400	60454487	1896	1896	1896	1896	700
701	20231220	095300	59127287	1896	1896	1896	1896	0
702	20231220	095200	59127287	1896	1895	1896	1895	60
703	20231220	095100	59013577	1896	1896	1896	1896	10
704	20231220	095000	58994617	1895	1895	1895	1895	130
705	20231220	094900	58748267	1895	1895	1895	1895	386
706	20231220	094800	58016797	1896	1896	1896	1896	0
707	20231220	094700	58016797	1896	1894	1896	1894	720
708	20231220	094600	56652054	1892	1892	1892	1892	0
709	20231220	094500	56652054	1892	1895	1895	1892	359
710	20231220	094400	55972007	1895	1895	1895	1895	1197
711	20231220	094300	53703692	1895	1895	1895	1895	1
712	20231220	094200	53701797	1894	1894	1894	1894	1
713	20231220	094100	53699903	1895	1895	1895	1895	253
714	20231220	094000	53220468	1897	1897	1897	1897	701
715	20231220	093900	51890671	1897	1897	1897	1897	62
716	20231220	093800	51773057	1897	1897	1898	1897	183
717	20231220	093700	51425905	1898	1897	1898	1897	536
718	20231220	093600	50409087	1897	1898	1898	1897	9
719	20231220	093500	50392010	1898	1898	1898	1898	1
720	20231220	093400	50390112	1895	1895	1895	1895	172
721	20231220	093300	50064172	1895	1888	1895	1888	6616
722	20231220	093200	37564766	1887	1887	1887	1887	0
723	20231220	093100	37564766	1887	1887	1887	1887	34
724	20231220	093000	37500608	1888	1888	1888	1888	737
725	20231220	092900	36109152	1888	1888	1888	1888	0
726	20231220	092800	36109152	1888	1886	1888	1886	1326
727	20231220	092700	33608244	1886	1885	1886	1885	613
728	20231220	092600	32452738	1886	1886	1886	1886	14
729	20231220	092500	32426334	1884	1886	1886	1884	931
730	20231220	092400	30671943	1885	1886	1886	1885	1911
731	20231220	092300	27069690	1886	1887	1887	1886	1303
732	20231220	092200	24612228	1887	1887	1887	1887	97
733	20231220	092100	24429189	1887	1887	1887	1887	17
734	20231220	092000	24397110	1887	1887	1887	1887	228
735	20231220	091900	23966874	1887	1886	1888	1886	596
736	20231220	091800	22842346	1887	1886	1887	1886	1362
737	20231220	091700	20273590	1886	1887	1887	1886	136
738	20231220	091600	20017092	1887	1885	1887	1885	743
739	20231220	091500	18616457	1885	1888	1888	1885	293
740	20231220	091400	18064149	1885	1885	1885	1884	1830
741	20231220	091300	14615899	1885	1885	1885	1885	501
742	20231220	091200	13671514	1888	1890	1890	1888	78
743	20231220	091100	13524190	1890	1890	1890	1890	39
744	20231220	091000	13450480	1890	1885	1890	1885	1213
745	20231220	090900	11163875	1885	1885	1885	1885	415
746	20231220	090800	10381600	1885	1885	1885	1885	26
747	20231220	090700	10332590	1885	1890	1890	1885	24
748	20231220	090600	10287327	1884	1885	1890	1884	1095
749	20231220	090500	8224271	1889	1885	1889	1884	121
750	20231220	090400	7996275	1889	1884	1889	1884	1089
751	20231220	090300	5944324	1890	1890	1890	1883	1488
752	20231220	090200	3134823	1890	1885	1890	1884	237
753	20231220	090100	2688080	1890	1885	1890	1885	54
754	20231220	090000	2586275	1890	1885	1890	1885	1372