KissMeData/066980/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194100	188341876	1683	1683	1683	1683	4934
3	20231220	194000	188341876	1683	1683	1683	1683	0
4	20231220	193900	188341876	1683	1683	1683	1683	0
5	20231220	193800	188341876	1683	1683	1683	1683	0
6	20231220	193700	188341876	1683	1683	1683	1683	0
7	20231220	193600	188341876	1683	1683	1683	1683	0
8	20231220	193500	188341876	1683	1683	1683	1683	0
9	20231220	193400	188341876	1683	1683	1683	1683	0
10	20231220	193300	188341876	1683	1683	1683	1683	0
11	20231220	193200	188341876	1683	1683	1683	1683	0
12	20231220	193100	188341876	1683	1683	1683	1683	0
13	20231220	193000	188341876	1683	1683	1683	1683	0
14	20231220	192900	188341876	1683	1683	1683	1683	0
15	20231220	192800	188341876	1683	1683	1683	1683	0
16	20231220	192700	188341876	1683	1683	1683	1683	0
17	20231220	192600	188341876	1683	1683	1683	1683	0
18	20231220	192500	188341876	1683	1683	1683	1683	0
19	20231220	192400	188341876	1683	1683	1683	1683	0
20	20231220	192300	188341876	1683	1683	1683	1683	0
21	20231220	192200	188341876	1683	1683	1683	1683	0
22	20231220	192100	188341876	1683	1683	1683	1683	0
23	20231220	192000	188341876	1683	1683	1683	1683	0
24	20231220	191900	188341876	1683	1683	1683	1683	0
25	20231220	191800	188341876	1683	1683	1683	1683	0
26	20231220	191700	188341876	1683	1683	1683	1683	0
27	20231220	191600	188341876	1683	1683	1683	1683	0
28	20231220	191500	188341876	1683	1683	1683	1683	0
29	20231220	191400	188341876	1683	1683	1683	1683	0
30	20231220	191300	188341876	1683	1683	1683	1683	0
31	20231220	191200	188341876	1683	1683	1683	1683	0
32	20231220	191100	188341876	1683	1683	1683	1683	4934
33	20231220	191000	188341876	1683	1683	1683	1683	0
34	20231220	190900	188341876	1683	1683	1683	1683	0
35	20231220	190800	188341876	1683	1683	1683	1683	0
36	20231220	190700	188341876	1683	1683	1683	1683	0
37	20231220	190600	188341876	1683	1683	1683	1683	0
38	20231220	190500	188341876	1683	1683	1683	1683	0
39	20231220	190400	188341876	1683	1683	1683	1683	0
40	20231220	190300	188341876	1683	1683	1683	1683	0
41	20231220	190200	188341876	1683	1683	1683	1683	0
42	20231220	190100	188341876	1683	1683	1683	1683	0
43	20231220	190000	188341876	1683	1683	1683	1683	0
44	20231220	185900	188341876	1683	1683	1683	1683	0
45	20231220	185800	188341876	1683	1683	1683	1683	0
46	20231220	185700	188341876	1683	1683	1683	1683	0
47	20231220	185600	188341876	1683	1683	1683	1683	0
48	20231220	185500	188341876	1683	1683	1683	1683	0
49	20231220	185400	188341876	1683	1683	1683	1683	0
50	20231220	185300	188341876	1683	1683	1683	1683	0
51	20231220	185200	188341876	1683	1683	1683	1683	0
52	20231220	185100	188341876	1683	1683	1683	1683	0
53	20231220	185000	188341876	1683	1683	1683	1683	0
54	20231220	184900	188341876	1683	1683	1683	1683	0
55	20231220	184800	188341876	1683	1683	1683	1683	0
56	20231220	184700	188341876	1683	1683	1683	1683	0
57	20231220	184600	188341876	1683	1683	1683	1683	0
58	20231220	184500	188341876	1683	1683	1683	1683	0
59	20231220	184400	188341876	1683	1683	1683	1683	0
60	20231220	184300	188341876	1683	1683	1683	1683	0
61	20231220	184200	188341876	1683	1683	1683	1683	0
62	20231220	184100	188341876	1683	1683	1683	1683	4934
63	20231220	184000	188341876	1683	1683	1683	1683	0
64	20231220	183900	188341876	1683	1683	1683	1683	0
65	20231220	183800	188341876	1683	1683	1683	1683	0
66	20231220	183700	188341876	1683	1683	1683	1683	0
67	20231220	183600	188341876	1683	1683	1683	1683	0
68	20231220	183500	188341876	1683	1683	1683	1683	0
69	20231220	183400	188341876	1683	1683	1683	1683	0
70	20231220	183300	188341876	1683	1683	1683	1683	0
71	20231220	183200	188341876	1683	1683	1683	1683	0
72	20231220	183100	188341876	1683	1683	1683	1683	0
73	20231220	183000	188341876	1683	1683	1683	1683	0
74	20231220	182900	188341876	1683	1683	1683	1683	0
75	20231220	182800	188341876	1683	1683	1683	1683	0
76	20231220	182700	188341876	1683	1683	1683	1683	0
77	20231220	182600	188341876	1683	1683	1683	1683	0
78	20231220	182500	188341876	1683	1683	1683	1683	0
79	20231220	182400	188341876	1683	1683	1683	1683	0
80	20231220	182300	188341876	1683	1683	1683	1683	0
81	20231220	182200	188341876	1683	1683	1683	1683	0
82	20231220	182100	188341876	1683	1683	1683	1683	0
83	20231220	182000	188341876	1683	1683	1683	1683	0
84	20231220	181900	188341876	1683	1683	1683	1683	0
85	20231220	181800	188341876	1683	1683	1683	1683	0
86	20231220	181700	188341876	1683	1683	1683	1683	0
87	20231220	181600	188341876	1683	1683	1683	1683	0
88	20231220	181500	188341876	1683	1683	1683	1683	0
89	20231220	181400	188341876	1683	1683	1683	1683	0
90	20231220	181300	188341876	1683	1683	1683	1683	0
91	20231220	181200	188341876	1683	1683	1683	1683	0
92	20231220	181100	188341876	1683	1683	1683	1683	4934
93	20231220	181000	188341876	1683	1683	1683	1683	0
94	20231220	180900	188341876	1683	1683	1683	1683	0
95	20231220	180800	188341876	1683	1683	1683	1683	0
96	20231220	180700	188341876	1683	1683	1683	1683	0
97	20231220	180600	188341876	1683	1683	1683	1683	0
98	20231220	180500	188341876	1683	1683	1683	1683	0
99	20231220	180400	188341876	1683	1683	1683	1683	0
100	20231220	180300	188341876	1683	1683	1683	1683	0
101	20231220	180200	188341876	1683	1683	1683	1683	0
102	20231220	180100	188341876	1683	1683	1683	1683	0
103	20231220	180000	188341876	1683	1683	1683	1683	0
104	20231220	175900	188341876	1683	1683	1683	1683	0
105	20231220	175800	188341876	1683	1683	1683	1683	0
106	20231220	175700	188341876	1683	1683	1683	1683	0
107	20231220	175600	188341876	1683	1683	1683	1683	0
108	20231220	175500	188341876	1683	1683	1683	1683	0
109	20231220	175400	188341876	1683	1683	1683	1683	0
110	20231220	175300	188341876	1683	1683	1683	1683	0
111	20231220	175200	188341876	1683	1683	1683	1683	0
112	20231220	175100	188341876	1683	1683	1683	1683	0
113	20231220	175000	188341876	1683	1683	1683	1683	0
114	20231220	174900	188341876	1683	1683	1683	1683	0
115	20231220	174800	188341876	1683	1683	1683	1683	0
116	20231220	174700	188341876	1683	1683	1683	1683	0
117	20231220	174600	188341876	1683	1683	1683	1683	0
118	20231220	174500	188341876	1683	1683	1683	1683	0
119	20231220	174400	188341876	1683	1683	1683	1683	0
120	20231220	174300	188341876	1683	1683	1683	1683	0
121	20231220	174200	188341876	1683	1683	1683	1683	0
122	20231220	174100	188341876	1683	1683	1683	1683	4934
123	20231220	174000	188341876	1683	1683	1683	1683	0
124	20231220	173900	188341876	1683	1683	1683	1683	0
125	20231220	173800	188341876	1683	1683	1683	1683	0
126	20231220	173700	188341876	1683	1683	1683	1683	0
127	20231220	173600	188341876	1683	1683	1683	1683	0
128	20231220	173500	188341876	1683	1683	1683	1683	0
129	20231220	173400	188341876	1683	1683	1683	1683	0
130	20231220	173300	188341876	1683	1683	1683	1683	0
131	20231220	173200	188341876	1683	1683	1683	1683	0
132	20231220	173100	188341876	1683	1683	1683	1683	0
133	20231220	173000	188341876	1683	1683	1683	1683	0
134	20231220	172900	188341876	1683	1683	1683	1683	0
135	20231220	172800	188341876	1683	1683	1683	1683	0
136	20231220	172700	188341876	1683	1683	1683	1683	0
137	20231220	172600	188341876	1683	1683	1683	1683	0
138	20231220	172500	188341876	1683	1683	1683	1683	0
139	20231220	172400	188341876	1683	1683	1683	1683	0
140	20231220	172300	188341876	1683	1683	1683	1683	0
141	20231220	172200	188341876	1683	1683	1683	1683	0
142	20231220	172100	188341876	1683	1683	1683	1683	0
143	20231220	172000	188341876	1683	1683	1683	1683	0
144	20231220	171900	188341876	1683	1683	1683	1683	0
145	20231220	171800	188341876	1683	1683	1683	1683	0
146	20231220	171700	188341876	1683	1683	1683	1683	0
147	20231220	171600	188341876	1683	1683	1683	1683	0
148	20231220	171500	188341876	1683	1683	1683	1683	0
149	20231220	171400	188341876	1683	1683	1683	1683	0
150	20231220	171300	188341876	1683	1683	1683	1683	0
151	20231220	171200	188341876	1683	1683	1683	1683	0
152	20231220	171100	188341876	1683	1683	1683	1683	4934
153	20231220	171000	188341876	1683	1683	1683	1683	0
154	20231220	170900	188341876	1683	1683	1683	1683	0
155	20231220	170800	188341876	1683	1683	1683	1683	0
156	20231220	170700	188341876	1683	1683	1683	1683	0
157	20231220	170600	188341876	1683	1683	1683	1683	0
158	20231220	170500	188341876	1683	1683	1683	1683	0
159	20231220	170400	188341876	1683	1683	1683	1683	0
160	20231220	170300	188341876	1683	1683	1683	1683	0
161	20231220	170200	188341876	1683	1683	1683	1683	0
162	20231220	170100	188341876	1683	1683	1683	1683	0
163	20231220	170000	188341876	1683	1683	1683	1683	0
164	20231220	165900	188341876	1683	1683	1683	1683	0
165	20231220	165800	188341876	1683	1683	1683	1683	0
166	20231220	165700	188341876	1683	1683	1683	1683	0
167	20231220	165600	188341876	1683	1683	1683	1683	0
168	20231220	165500	188341876	1683	1683	1683	1683	0
169	20231220	165400	188341876	1683	1683	1683	1683	0
170	20231220	165300	188341876	1683	1683	1683	1683	0
171	20231220	165200	188341876	1683	1683	1683	1683	0
172	20231220	165100	188341876	1683	1683	1683	1683	0
173	20231220	165000	188341876	1683	1683	1683	1683	0
174	20231220	164900	188341876	1683	1683	1683	1683	0
175	20231220	164800	188341876	1683	1683	1683	1683	0
176	20231220	164700	188341876	1683	1683	1683	1683	0
177	20231220	164600	188341876	1683	1683	1683	1683	0
178	20231220	164500	188341876	1683	1683	1683	1683	0
179	20231220	164400	188341876	1683	1683	1683	1683	0
180	20231220	164300	188341876	1683	1683	1683	1683	0
181	20231220	164200	188341876	1683	1683	1683	1683	0
182	20231220	164100	188341876	1683	1683	1683	1683	4934
183	20231220	164000	188341876	1683	1683	1683	1683	0
184	20231220	163900	188341876	1683	1683	1683	1683	0
185	20231220	163800	188341876	1683	1683	1683	1683	0
186	20231220	163700	188341876	1683	1683	1683	1683	0
187	20231220	163600	188341876	1683	1683	1683	1683	0
188	20231220	163500	188341876	1683	1683	1683	1683	0
189	20231220	163400	188341876	1683	1683	1683	1683	0
190	20231220	163300	188341876	1683	1683	1683	1683	0
191	20231220	163200	188341876	1683	1683	1683	1683	0
192	20231220	163100	188341876	1683	1683	1683	1683	0
193	20231220	163000	188341876	1683	1683	1683	1683	0
194	20231220	162900	188341876	1683	1683	1683	1683	0
195	20231220	162800	188341876	1683	1683	1683	1683	0
196	20231220	162700	188341876	1683	1683	1683	1683	0
197	20231220	162600	188341876	1683	1683	1683	1683	0
198	20231220	162500	188341876	1683	1683	1683	1683	0
199	20231220	162400	188341876	1683	1683	1683	1683	0
200	20231220	162300	188341876	1683	1683	1683	1683	0
201	20231220	162200	188341876	1683	1683	1683	1683	0
202	20231220	162100	188341876	1683	1683	1683	1683	0
203	20231220	162000	188341876	1683	1683	1683	1683	0
204	20231220	161900	188341876	1683	1683	1683	1683	0
205	20231220	161800	188341876	1683	1683	1683	1683	0
206	20231220	161700	188341876	1683	1683	1683	1683	0
207	20231220	161600	188341876	1683	1683	1683	1683	0
208	20231220	161500	188341876	1683	1683	1683	1683	0
209	20231220	161400	188341876	1683	1683	1683	1683	0
210	20231220	161300	188341876	1683	1683	1683	1683	0
211	20231220	161200	188341876	1683	1683	1683	1683	0
212	20231220	161100	188341876	1683	1683	1683	1683	4934
213	20231220	161000	188341876	1683	1683	1683	1683	0
214	20231220	160900	188341876	1683	1683	1683	1683	0
215	20231220	160800	188341876	1683	1683	1683	1683	0
216	20231220	160700	188341876	1683	1683	1683	1683	0
217	20231220	160600	188341876	1683	1683	1683	1683	0
218	20231220	160500	188341876	1683	1683	1683	1683	0
219	20231220	160400	188341876	1683	1683	1683	1683	0
220	20231220	160300	188341876	1683	1683	1683	1683	0
221	20231220	160200	188341876	1683	1683	1683	1683	0
222	20231220	160100	188341876	1683	1683	1683	1683	0
223	20231220	160000	188341876	1683	1683	1683	1683	0
224	20231220	155900	188341876	1683	1683	1683	1683	0
225	20231220	155800	188341876	1683	1683	1683	1683	0
226	20231220	155700	188341876	1683	1683	1683	1683	0
227	20231220	155600	188341876	1683	1683	1683	1683	0
228	20231220	155500	188341876	1683	1683	1683	1683	0
229	20231220	155400	188341876	1683	1683	1683	1683	0
230	20231220	155300	188341876	1683	1683	1683	1683	0
231	20231220	155200	188341876	1683	1683	1683	1683	0
232	20231220	155100	188341876	1683	1683	1683	1683	0
233	20231220	155000	188341876	1683	1683	1683	1683	0
234	20231220	154900	188341876	1683	1683	1683	1683	0
235	20231220	154800	188341876	1683	1683	1683	1683	0
236	20231220	154700	188341876	1683	1683	1683	1683	0
237	20231220	154600	188341876	1683	1683	1683	1683	0
238	20231220	154500	188341876	1683	1683	1683	1683	0
239	20231220	154400	188341876	1683	1683	1683	1683	0
240	20231220	154300	188341876	1683	1683	1683	1683	0
241	20231220	154200	188341876	1683	1683	1683	1683	0
242	20231220	154100	188341876	1683	1683	1683	1683	4934
243	20231220	154000	188341876	1683	1683	1683	1683	0
244	20231220	153900	188341876	1683	1683	1683	1683	0
245	20231220	153800	188341876	1683	1683	1683	1683	0
246	20231220	153700	188341876	1683	1683	1683	1683	0
247	20231220	153600	188341876	1683	1683	1683	1683	0
248	20231220	153500	188341876	1683	1683	1683	1683	0
249	20231220	153400	188341876	1683	1683	1683	1683	0
250	20231220	153300	188341876	1683	1683	1683	1683	0
251	20231220	153200	188341876	1683	1683	1683	1683	0
252	20231220	153100	188341876	1683	1683	1683	1683	0
253	20231220	153000	188341876	1683	1683	1683	1683	4934
254	20231220	152900	180037954	1684	1684	1684	1684	0
255	20231220	152800	180037954	1684	1684	1684	1684	0
256	20231220	152700	180037954	1684	1684	1684	1684	0
257	20231220	152600	180037954	1684	1684	1684	1684	0
258	20231220	152500	180037954	1684	1684	1684	1684	0
259	20231220	152400	180037954	1684	1684	1684	1684	0
260	20231220	152300	180037954	1684	1684	1684	1684	0
261	20231220	152200	180037954	1684	1684	1684	1684	0
262	20231220	152100	180037954	1684	1684	1684	1684	0
263	20231220	152000	180037954	1684	1684	1684	1684	0
264	20231220	151900	180037954	1684	1685	1685	1684	3097
265	20231220	151800	174821572	1685	1685	1685	1685	100
266	20231220	151700	174653072	1688	1687	1688	1686	120
267	20231220	151600	174450669	1687	1687	1687	1687	4
268	20231220	151500	174443921	1685	1685	1685	1685	0
269	20231220	151400	174443921	1685	1685	1685	1685	8
270	20231220	151300	174430441	1684	1684	1684	1684	0
271	20231220	151200	174430441	1684	1684	1684	1684	0
272	20231220	151100	174430441	1684	1686	1686	1684	1295
273	20231220	151000	172248465	1689	1688	1689	1687	633
274	20231220	150900	171180563	1691	1691	1691	1691	63
275	20231220	150800	171074030	1691	1691	1691	1688	870
276	20231220	150700	169603581	1691	1691	1691	1691	0
277	20231220	150600	169603581	1691	1691	1691	1691	0
278	20231220	150500	169603581	1691	1691	1691	1691	10
279	20231220	150400	169586671	1692	1692	1692	1692	0
280	20231220	150300	169586671	1692	1692	1692	1692	5
281	20231220	150200	169578211	1694	1694	1694	1694	5
282	20231220	150100	169569741	1704	1704	1704	1704	0
283	20231220	150000	169569741	1704	1694	1710	1694	2671
284	20231220	145900	165019674	1694	1694	1694	1694	0
285	20231220	145800	165019674	1694	1694	1694	1694	0
286	20231220	145700	165019674	1694	1694	1694	1694	0
287	20231220	145600	165019674	1694	1694	1694	1694	0
288	20231220	145500	165019674	1694	1691	1694	1691	320
289	20231220	145400	164478044	1689	1689	1689	1689	42
290	20231220	145300	164407106	1688	1688	1688	1688	32
291	20231220	145200	164353090	1686	1686	1686	1686	0
292	20231220	145100	164353090	1686	1686	1686	1686	425
293	20231220	145000	163636540	1687	1688	1688	1687	213
294	20231220	144900	163277143	1690	1690	1690	1690	0
295	20231220	144800	163277143	1690	1687	1690	1687	6277
296	20231220	144700	152686927	1687	1686	1687	1686	19
297	20231220	144600	152654883	1687	1687	1687	1687	0
298	20231220	144500	152654883	1687	1687	1687	1687	46
299	20231220	144400	152577281	1686	1686	1686	1686	0
300	20231220	144300	152577281	1686	1686	1686	1686	5
301	20231220	144200	152568851	1687	1687	1687	1687	0
302	20231220	144100	152568851	1687	1687	1687	1687	0
303	20231220	144000	152568851	1687	1687	1687	1687	4
304	20231220	143900	152562103	1687	1689	1689	1687	2207
305	20231220	143800	148838752	1688	1692	1692	1688	5252
306	20231220	143700	139966924	1691	1691	1691	1691	0
307	20231220	143600	139966924	1691	1690	1691	1690	2631
308	20231220	143500	135517912	1690	1691	1691	1690	1487
309	20231220	143400	133004642	1690	1690	1690	1690	0
310	20231220	143300	133004642	1690	1690	1690	1690	0
311	20231220	143200	133004642	1690	1691	1691	1690	1225
312	20231220	143100	130933264	1694	1695	1695	1694	224
313	20231220	143000	130553739	1696	1701	1701	1696	4730
314	20231220	142900	122519587	1702	1702	1702	1702	10
315	20231220	142800	122502567	1701	1701	1701	1701	0
316	20231220	142700	122502567	1701	1701	1701	1701	0
317	20231220	142600	122502567	1701	1701	1701	1701	0
318	20231220	142500	122502567	1701	1701	1701	1701	0
319	20231220	142400	122502567	1701	1701	1701	1701	0
320	20231220	142300	122502567	1701	1701	1701	1701	25
321	20231220	142200	122460042	1701	1702	1702	1701	1459
322	20231220	142100	119977979	1702	1705	1705	1702	1574
323	20231220	142000	117298280	1705	1705	1705	1705	10
324	20231220	141900	117281230	1704	1704	1704	1704	0
325	20231220	141800	117281230	1704	1704	1704	1704	0
326	20231220	141700	117281230	1704	1704	1704	1704	5
327	20231220	141600	117272710	1705	1705	1705	1704	40
328	20231220	141500	117204535	1703	1703	1703	1703	40
329	20231220	141400	117136415	1703	1705	1705	1703	4049
330	20231220	141300	110239403	1705	1705	1705	1705	0
331	20231220	141200	110239403	1705	1705	1705	1705	0
332	20231220	141100	110239403	1705	1705	1705	1705	0
333	20231220	141000	110239403	1705	1708	1708	1705	3566
334	20231220	140900	104154750	1708	1708	1708	1708	0
335	20231220	140800	104154750	1708	1708	1708	1708	0
336	20231220	140700	104154750	1708	1708	1708	1708	30
337	20231220	140600	104103510	1708	1708	1708	1708	20
338	20231220	140500	104069350	1708	1708	1708	1708	0
339	20231220	140400	104069350	1708	1708	1708	1708	0
340	20231220	140300	104069350	1708	1708	1708	1708	0
341	20231220	140200	104069350	1708	1711	1711	1708	894
342	20231220	140100	102541907	1711	1711	1711	1711	100
343	20231220	140000	102370807	1711	1711	1711	1711	100
344	20231220	135900	102199707	1712	1712	1712	1712	0
345	20231220	135800	102199707	1712	1712	1712	1712	0
346	20231220	135700	102199707	1712	1712	1712	1712	10
347	20231220	135600	102182587	1711	1711	1711	1711	0
348	20231220	135500	102182587	1711	1711	1711	1711	5
349	20231220	135400	102174032	1712	1712	1712	1712	0
350	20231220	135300	102174032	1712	1712	1712	1710	140
351	20231220	135200	101934592	1710	1710	1710	1710	0
352	20231220	135100	101934592	1710	1710	1710	1710	20
353	20231220	135000	101900392	1710	1710	1710	1710	8
354	20231220	134900	101886712	1710	1710	1710	1710	21
355	20231220	134800	101850802	1710	1710	1710	1710	997
356	20231220	134700	100145932	1712	1712	1712	1712	0
357	20231220	134600	100145932	1712	1712	1712	1712	0
358	20231220	134500	100145932	1712	1712	1712	1712	0
359	20231220	134400	100145932	1712	1712	1712	1712	0
360	20231220	134300	100145932	1712	1712	1712	1712	0
361	20231220	134200	100145932	1712	1712	1712	1712	10
362	20231220	134100	100128812	1710	1710	1710	1710	0
363	20231220	134000	100128812	1710	1710	1710	1710	0
364	20231220	133900	100128812	1710	1710	1710	1710	0
365	20231220	133800	100128812	1710	1710	1710	1710	0
366	20231220	133700	100128812	1710	1710	1710	1710	0
367	20231220	133600	100128812	1710	1710	1710	1710	1
368	20231220	133500	100127102	1712	1712	1712	1712	0
369	20231220	133400	100127102	1712	1712	1712	1712	10
370	20231220	133300	100109982	1710	1710	1710	1710	0
371	20231220	133200	100109982	1710	1710	1710	1710	8
372	20231220	133100	100096302	1710	1710	1710	1710	8
373	20231220	133000	100082622	1710	1710	1710	1710	0
374	20231220	132900	100082622	1710	1711	1711	1709	1808
375	20231220	132800	96992525	1711	1711	1711	1711	0
376	20231220	132700	96992525	1711	1711	1711	1711	0
377	20231220	132600	96992525	1711	1711	1711	1711	8
378	20231220	132500	96978837	1711	1711	1711	1711	0
379	20231220	132400	96978837	1711	1711	1711	1711	0
380	20231220	132300	96978837	1711	1712	1712	1711	11
381	20231220	132200	96960006	1709	1709	1709	1709	0
382	20231220	132100	96960006	1709	1709	1709	1709	6
383	20231220	132000	96949752	1712	1711	1712	1711	3668
384	20231220	131900	90670164	1710	1713	1713	1710	6295
385	20231220	131800	79898093	1713	1712	1713	1712	207
386	20231220	131700	79543702	1713	1713	1713	1713	0
387	20231220	131600	79543702	1713	1713	1713	1713	0
388	20231220	131500	79543702	1713	1713	1713	1713	0
389	20231220	131400	79543702	1713	1713	1713	1713	0
390	20231220	131300	79543702	1713	1713	1713	1713	0
391	20231220	131200	79543702	1713	1713	1713	1713	1
392	20231220	131100	79541989	1713	1714	1714	1713	7
393	20231220	131000	79529993	1713	1714	1714	1713	7
394	20231220	130900	79517997	1716	1715	1716	1715	200
395	20231220	130800	79174932	1712	1713	1713	1712	1233
396	20231220	130700	77064026	1713	1717	1717	1713	4550
397	20231220	130600	69264816	1716	1716	1716	1716	0
398	20231220	130500	69264816	1716	1716	1716	1716	0
399	20231220	130400	69264816	1716	1716	1716	1716	0
400	20231220	130300	69264816	1716	1716	1716	1716	0
401	20231220	130200	69264816	1716	1716	1716	1716	0
402	20231220	130100	69264816	1716	1716	1716	1716	0
403	20231220	130000	69264816	1716	1716	1716	1716	0
404	20231220	125900	69264816	1716	1716	1716	1716	0
405	20231220	125800	69264816	1716	1716	1716	1716	0
406	20231220	125700	69264816	1716	1716	1716	1716	0
407	20231220	125600	69264816	1716	1716	1716	1716	0
408	20231220	125500	69264816	1716	1716	1716	1716	0
409	20231220	125400	69264816	1716	1716	1716	1716	0
410	20231220	125300	69264816	1716	1716	1716	1716	0
411	20231220	125200	69264816	1716	1716	1716	1716	0
412	20231220	125100	69264816	1716	1716	1716	1716	0
413	20231220	125000	69264816	1716	1716	1716	1716	0
414	20231220	124900	69264816	1716	1716	1716	1716	0
415	20231220	124800	69264816	1716	1716	1716	1716	0
416	20231220	124700	69264816	1716	1716	1716	1716	0
417	20231220	124600	69264816	1716	1716	1716	1716	0
418	20231220	124500	69264816	1716	1717	1717	1716	588
419	20231220	124400	68255798	1717	1721	1721	1717	736
420	20231220	124300	66991367	1721	1721	1721	1721	0
421	20231220	124200	66991367	1721	1721	1721	1721	6
422	20231220	124100	66981041	1724	1724	1724	1724	0
423	20231220	124000	66981041	1724	1724	1724	1724	0
424	20231220	123900	66981041	1724	1724	1724	1724	0
425	20231220	123800	66981041	1724	1724	1724	1724	0
426	20231220	123700	66981041	1724	1724	1724	1724	0
427	20231220	123600	66981041	1724	1724	1724	1724	0
428	20231220	123500	66981041	1724	1724	1724	1724	0
429	20231220	123400	66981041	1724	1724	1724	1724	0
430	20231220	123300	66981041	1724	1724	1724	1724	0
431	20231220	123200	66981041	1724	1724	1724	1724	0
432	20231220	123100	66981041	1724	1724	1724	1724	0
433	20231220	123000	66981041	1724	1723	1724	1723	1163
434	20231220	122900	64976049	1725	1725	1725	1725	0
435	20231220	122800	64976049	1725	1725	1725	1725	0
436	20231220	122700	64976049	1725	1725	1725	1725	0
437	20231220	122600	64976049	1725	1725	1725	1725	0
438	20231220	122500	64976049	1725	1725	1725	1725	0
439	20231220	122400	64976049	1725	1725	1725	1725	0
440	20231220	122300	64976049	1725	1725	1725	1725	0
441	20231220	122200	64976049	1725	1725	1725	1725	0
442	20231220	122100	64976049	1725	1725	1725	1725	0
443	20231220	122000	64976049	1725	1725	1725	1725	0
444	20231220	121900	64976049	1725	1725	1725	1725	0
445	20231220	121800	64976049	1725	1724	1725	1724	100
446	20231220	121700	64803579	1721	1721	1721	1721	1
447	20231220	121600	64801858	1724	1724	1724	1724	688
448	20231220	121500	63615746	1724	1724	1724	1724	0
449	20231220	121400	63615746	1724	1724	1724	1724	0
450	20231220	121300	63615746	1724	1724	1724	1724	0
451	20231220	121200	63615746	1724	1724	1724	1724	0
452	20231220	121100	63615746	1724	1724	1724	1724	0
453	20231220	121000	63615746	1724	1724	1724	1724	0
454	20231220	120900	63615746	1724	1724	1724	1724	0
455	20231220	120800	63615746	1724	1724	1724	1724	0
456	20231220	120700	63615746	1724	1724	1724	1724	0
457	20231220	120600	63615746	1724	1724	1724	1724	0
458	20231220	120500	63615746	1724	1724	1724	1724	0
459	20231220	120400	63615746	1724	1724	1724	1724	0
460	20231220	120300	63615746	1724	1724	1724	1724	0
461	20231220	120200	63615746	1724	1724	1724	1724	100
462	20231220	120100	63443346	1720	1720	1720	1720	0
463	20231220	120000	63443346	1720	1720	1720	1720	2
464	20231220	115900	63439906	1721	1721	1721	1721	0
465	20231220	115800	63439906	1721	1721	1721	1721	0
466	20231220	115700	63439906	1721	1721	1721	1721	0
467	20231220	115600	63439906	1721	1721	1721	1721	0
468	20231220	115500	63439906	1721	1721	1721	1721	0
469	20231220	115400	63439906	1721	1721	1721	1721	0
470	20231220	115300	63439906	1721	1721	1721	1721	300
471	20231220	115200	62923606	1720	1719	1720	1719	109
472	20231220	115100	62736184	1720	1720	1720	1720	100
473	20231220	115000	62564184	1719	1719	1719	1719	0
474	20231220	114900	62564184	1719	1719	1719	1719	0
475	20231220	114800	62564184	1719	1719	1719	1719	0
476	20231220	114700	62564184	1719	1719	1719	1719	0
477	20231220	114600	62564184	1719	1719	1719	1719	0
478	20231220	114500	62564184	1719	1719	1719	1719	0
479	20231220	114400	62564184	1719	1719	1719	1719	0
480	20231220	114300	62564184	1719	1719	1719	1719	0
481	20231220	114200	62564184	1719	1719	1719	1719	0
482	20231220	114100	62564184	1719	1719	1719	1719	0
483	20231220	114000	62564184	1719	1719	1719	1719	0
484	20231220	113900	62564184	1719	1719	1719	1719	0
485	20231220	113800	62564184	1719	1720	1720	1719	1707
486	20231220	113700	59628644	1721	1721	1721	1721	0
487	20231220	113600	59628644	1721	1721	1721	1721	0
488	20231220	113500	59628644	1721	1721	1721	1721	0
489	20231220	113400	59628644	1721	1721	1721	1721	13
490	20231220	113300	59606271	1726	1725	1726	1725	8
491	20231220	113200	59592464	1720	1720	1720	1720	2238
492	20231220	113100	55743104	1720	1720	1720	1720	0
493	20231220	113000	55743104	1720	1720	1720	1720	0
494	20231220	112900	55743104	1720	1720	1720	1720	0
495	20231220	112800	55743104	1720	1720	1720	1720	0
496	20231220	112700	55743104	1720	1720	1720	1720	0
497	20231220	112600	55743104	1720	1720	1720	1720	0
498	20231220	112500	55743104	1720	1720	1720	1720	0
499	20231220	112400	55743104	1720	1720	1720	1720	0
500	20231220	112300	55743104	1720	1720	1720	1720	1
501	20231220	112200	55741384	1721	1722	1722	1721	11
502	20231220	112100	55722443	1725	1725	1725	1725	0
503	20231220	112000	55722443	1725	1725	1725	1725	0
504	20231220	111900	55722443	1725	1726	1726	1725	3
505	20231220	111800	55717267	1727	1730	1730	1727	1109
506	20231220	111700	53801484	1730	1730	1730	1730	0
507	20231220	111600	53801484	1730	1730	1730	1730	8
508	20231220	111500	53787644	1731	1731	1731	1731	0
509	20231220	111400	53787644	1731	1731	1731	1731	0
510	20231220	111300	53787644	1731	1731	1731	1731	10
511	20231220	111200	53770334	1730	1730	1730	1730	0
512	20231220	111100	53770334	1730	1730	1730	1730	0
513	20231220	111000	53770334	1730	1730	1730	1730	0
514	20231220	110900	53770334	1730	1730	1730	1730	0
515	20231220	110800	53770334	1730	1730	1730	1730	0
516	20231220	110700	53770334	1730	1730	1730	1730	0
517	20231220	110600	53770334	1730	1730	1730	1730	0
518	20231220	110500	53770334	1730	1730	1730	1730	0
519	20231220	110400	53770334	1730	1730	1730	1730	0
520	20231220	110300	53770334	1730	1730	1730	1730	3
521	20231220	110200	53765144	1730	1730	1730	1730	0
522	20231220	110100	53765144	1730	1730	1730	1730	26
523	20231220	110000	53720164	1731	1731	1731	1731	75
524	20231220	105900	53590339	1733	1733	1733	1733	0
525	20231220	105800	53590339	1733	1733	1733	1733	0
526	20231220	105700	53590339	1733	1732	1733	1732	7
527	20231220	105600	53578213	1732	1732	1732	1732	0
528	20231220	105500	53578213	1732	1732	1732	1732	205
529	20231220	105400	53223153	1731	1731	1731	1731	0
530	20231220	105300	53223153	1731	1730	1731	1730	35
531	20231220	105200	53162578	1730	1730	1730	1730	10
532	20231220	105100	53145278	1731	1730	1731	1730	166
533	20231220	105000	52858097	1729	1729	1729	1729	2
534	20231220	104900	52854639	1729	1729	1729	1729	11
535	20231220	104800	52835620	1729	1729	1729	1729	0
536	20231220	104700	52835620	1729	1729	1729	1729	0
537	20231220	104600	52835620	1729	1729	1729	1729	11
538	20231220	104500	52816601	1729	1729	1729	1729	11
539	20231220	104400	52797582	1729	1729	1729	1729	11
540	20231220	104300	52778563	1729	1729	1729	1729	128
541	20231220	104200	52557251	1729	1729	1729	1729	0
542	20231220	104100	52557251	1729	1729	1729	1729	0
543	20231220	104000	52557251	1729	1729	1729	1729	0
544	20231220	103900	52557251	1729	1729	1729	1729	155
545	20231220	103800	52289256	1729	1729	1729	1729	0
546	20231220	103700	52289256	1729	1729	1729	1729	0
547	20231220	103600	52289256	1729	1732	1732	1729	416
548	20231220	103500	51569692	1732	1732	1732	1732	0
549	20231220	103400	51569692	1732	1732	1732	1732	178
550	20231220	103300	51261396	1732	1732	1732	1732	197
551	20231220	103200	50920192	1731	1731	1731	1731	10
552	20231220	103100	50902882	1734	1734	1734	1734	0
553	20231220	103000	50902882	1734	1734	1734	1734	0
554	20231220	102900	50902882	1734	1734	1734	1734	0
555	20231220	102800	50902882	1734	1734	1734	1734	0
556	20231220	102700	50902882	1734	1734	1734	1734	184
557	20231220	102600	50583826	1734	1734	1734	1734	0
558	20231220	102500	50583826	1734	1734	1734	1734	9
559	20231220	102400	50568220	1734	1734	1734	1734	100
560	20231220	102300	50394820	1734	1734	1734	1734	342
561	20231220	102200	49801792	1735	1731	1735	1731	1104
562	20231220	102100	47889057	1729	1729	1729	1729	10
563	20231220	102000	47871767	1728	1728	1728	1728	0
564	20231220	101900	47871767	1728	1723	1728	1723	2627
565	20231220	101800	43335412	1723	1723	1723	1723	0
566	20231220	101700	43335412	1723	1723	1723	1723	0
567	20231220	101600	43335412	1723	1723	1723	1723	0
568	20231220	101500	43335412	1723	1723	1723	1723	0
569	20231220	101400	43335412	1723	1720	1723	1720	40
570	20231220	101300	43266552	1719	1717	1719	1717	914
571	20231220	101200	41696065	1716	1716	1716	1716	0
572	20231220	101100	41696065	1716	1716	1716	1716	0
573	20231220	101000	41696065	1716	1716	1716	1716	0
574	20231220	100900	41696065	1716	1716	1716	1716	0
575	20231220	100800	41696065	1716	1716	1716	1716	0
576	20231220	100700	41696065	1716	1716	1716	1716	0
577	20231220	100600	41696065	1716	1716	1716	1716	0
578	20231220	100500	41696065	1716	1716	1716	1716	0
579	20231220	100400	41696065	1716	1716	1716	1716	0
580	20231220	100300	41696065	1716	1716	1716	1716	50
581	20231220	100200	41610265	1712	1712	1712	1712	0
582	20231220	100100	41610265	1712	1715	1715	1712	48
583	20231220	100000	41528056	1715	1715	1715	1715	0
584	20231220	095900	41528056	1715	1715	1715	1715	0
585	20231220	095800	41528056	1715	1714	1715	1714	4989
586	20231220	095700	32974480	1711	1718	1718	1711	6010
587	20231220	095600	22685431	1718	1718	1718	1718	0
588	20231220	095500	22685431	1718	1720	1720	1718	2589
589	20231220	095400	18234459	1721	1721	1721	1721	0
590	20231220	095300	18234459	1721	1721	1721	1721	0
591	20231220	095200	18234459	1721	1721	1721	1721	0
592	20231220	095100	18234459	1721	1721	1721	1721	0
593	20231220	095000	18234459	1721	1721	1721	1721	0
594	20231220	094900	18234459	1721	1721	1721	1721	2
595	20231220	094800	18231017	1720	1720	1720	1720	0
596	20231220	094700	18231017	1720	1720	1720	1720	346
597	20231220	094600	17635897	1720	1720	1720	1720	0
598	20231220	094500	17635897	1720	1720	1720	1720	0
599	20231220	094400	17635897	1720	1720	1720	1720	12
600	20231220	094300	17615257	1723	1723	1723	1723	0
601	20231220	094200	17615257	1723	1723	1723	1723	0
602	20231220	094100	17615257	1723	1723	1723	1723	0
603	20231220	094000	17615257	1723	1723	1723	1723	26
604	20231220	093900	17570459	1723	1723	1723	1723	1
605	20231220	093800	17568736	1723	1723	1723	1723	3
606	20231220	093700	17563567	1724	1724	1724	1718	871
607	20231220	093600	16063985	1724	1724	1724	1724	0
608	20231220	093500	16063985	1724	1724	1724	1724	0
609	20231220	093400	16063985	1724	1724	1724	1724	0
610	20231220	093300	16063985	1724	1724	1724	1724	0
611	20231220	093200	16063985	1724	1724	1724	1724	186
612	20231220	093100	15743321	1724	1724	1724	1724	653
613	20231220	093000	14617549	1725	1725	1725	1725	0
614	20231220	092900	14617549	1725	1725	1725	1725	222
615	20231220	092800	14234599	1725	1725	1725	1725	0
616	20231220	092700	14234599	1725	1725	1725	1725	0
617	20231220	092600	14234599	1725	1725	1725	1725	31
618	20231220	092500	14181124	1728	1728	1728	1728	0
619	20231220	092400	14181124	1728	1728	1728	1728	10
620	20231220	092300	14163844	1731	1731	1731	1731	0
621	20231220	092200	14163844	1731	1731	1731	1731	0
622	20231220	092100	14163844	1731	1731	1731	1731	0
623	20231220	092000	14163844	1731	1731	1731	1731	0
624	20231220	091900	14163844	1731	1731	1731	1731	0
625	20231220	091800	14163844	1731	1731	1731	1731	0
626	20231220	091700	14163844	1731	1731	1731	1731	1
627	20231220	091600	14162113	1725	1725	1725	1725	11
628	20231220	091500	14143138	1725	1731	1731	1725	2032
629	20231220	091400	10637496	1730	1730	1730	1730	0
630	20231220	091300	10637496	1730	1727	1730	1727	214
631	20231220	091200	10267684	1725	1724	1725	1724	877
632	20231220	091100	8755726	1724	1724	1724	1724	0
633	20231220	091000	8755726	1724	1724	1724	1724	0
634	20231220	090900	8755726	1724	1724	1724	1724	0
635	20231220	090800	8755726	1724	1724	1724	1724	10
636	20231220	090700	8738486	1724	1718	1724	1718	1661
637	20231220	090600	5878435	1720	1720	1720	1720	0
638	20231220	090500	5878435	1720	1710	1720	1710	369
639	20231220	090400	5246806	1707	1708	1708	1707	678
640	20231220	090300	4089149	1706	1706	1706	1706	0
641	20231220	090200	4089149	1706	1706	1706	1706	1
642	20231220	090100	4087443	1706	1706	1706	1701	1102
643	20231220	090000	2210494	1703	1703	1703	1703	1298