KissMeData/085810/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195300	15520119	1150	1150	1150	1150	708
3	20231221	195200	15520119	1150	1150	1150	1150	0
4	20231221	195100	15520119	1150	1150	1150	1150	0
5	20231221	195000	15520119	1150	1150	1150	1150	0
6	20231221	194900	15520119	1150	1150	1150	1150	0
7	20231221	194800	15520119	1150	1150	1150	1150	0
8	20231221	194700	15520119	1150	1150	1150	1150	0
9	20231221	194600	15520119	1150	1150	1150	1150	0
10	20231221	194500	15520119	1150	1150	1150	1150	0
11	20231221	194400	15520119	1150	1150	1150	1150	0
12	20231221	194300	15520119	1150	1150	1150	1150	0
13	20231221	194200	15520119	1150	1150	1150	1150	0
14	20231221	194100	15520119	1150	1150	1150	1150	0
15	20231221	194000	15520119	1150	1150	1150	1150	0
16	20231221	193900	15520119	1150	1150	1150	1150	0
17	20231221	193800	15520119	1150	1150	1150	1150	0
18	20231221	193700	15520119	1150	1150	1150	1150	0
19	20231221	193600	15520119	1150	1150	1150	1150	0
20	20231221	193500	15520119	1150	1150	1150	1150	0
21	20231221	193400	15520119	1150	1150	1150	1150	0
22	20231221	193300	15520119	1150	1150	1150	1150	0
23	20231221	193200	15520119	1150	1150	1150	1150	0
24	20231221	193100	15520119	1150	1150	1150	1150	0
25	20231221	193000	15520119	1150	1150	1150	1150	0
26	20231221	192900	15520119	1150	1150	1150	1150	0
27	20231221	192800	15520119	1150	1150	1150	1150	0
28	20231221	192700	15520119	1150	1150	1150	1150	0
29	20231221	192600	15520119	1150	1150	1150	1150	0
30	20231221	192500	15520119	1150	1150	1150	1150	0
31	20231221	192400	15520119	1150	1150	1150	1150	0
32	20231221	192300	15520119	1150	1150	1150	1150	708
33	20231221	192200	15520119	1150	1150	1150	1150	0
34	20231221	192100	15520119	1150	1150	1150	1150	0
35	20231221	192000	15520119	1150	1150	1150	1150	0
36	20231221	191900	15520119	1150	1150	1150	1150	0
37	20231221	191800	15520119	1150	1150	1150	1150	0
38	20231221	191700	15520119	1150	1150	1150	1150	0
39	20231221	191600	15520119	1150	1150	1150	1150	0
40	20231221	191500	15520119	1150	1150	1150	1150	0
41	20231221	191400	15520119	1150	1150	1150	1150	0
42	20231221	191300	15520119	1150	1150	1150	1150	0
43	20231221	191200	15520119	1150	1150	1150	1150	0
44	20231221	191100	15520119	1150	1150	1150	1150	0
45	20231221	191000	15520119	1150	1150	1150	1150	0
46	20231221	190900	15520119	1150	1150	1150	1150	0
47	20231221	190800	15520119	1150	1150	1150	1150	0
48	20231221	190700	15520119	1150	1150	1150	1150	0
49	20231221	190600	15520119	1150	1150	1150	1150	0
50	20231221	190500	15520119	1150	1150	1150	1150	0
51	20231221	190400	15520119	1150	1150	1150	1150	0
52	20231221	190300	15520119	1150	1150	1150	1150	0
53	20231221	190200	15520119	1150	1150	1150	1150	0
54	20231221	190100	15520119	1150	1150	1150	1150	0
55	20231221	190000	15520119	1150	1150	1150	1150	0
56	20231221	185900	15520119	1150	1150	1150	1150	0
57	20231221	185800	15520119	1150	1150	1150	1150	0
58	20231221	185700	15520119	1150	1150	1150	1150	0
59	20231221	185600	15520119	1150	1150	1150	1150	0
60	20231221	185500	15520119	1150	1150	1150	1150	0
61	20231221	185400	15520119	1150	1150	1150	1150	0
62	20231221	185300	15520119	1150	1150	1150	1150	708
63	20231221	185200	15520119	1150	1150	1150	1150	0
64	20231221	185100	15520119	1150	1150	1150	1150	0
65	20231221	185000	15520119	1150	1150	1150	1150	0
66	20231221	184900	15520119	1150	1150	1150	1150	0
67	20231221	184800	15520119	1150	1150	1150	1150	0
68	20231221	184700	15520119	1150	1150	1150	1150	0
69	20231221	184600	15520119	1150	1150	1150	1150	0
70	20231221	184500	15520119	1150	1150	1150	1150	0
71	20231221	184400	15520119	1150	1150	1150	1150	0
72	20231221	184300	15520119	1150	1150	1150	1150	0
73	20231221	184200	15520119	1150	1150	1150	1150	0
74	20231221	184100	15520119	1150	1150	1150	1150	0
75	20231221	184000	15520119	1150	1150	1150	1150	0
76	20231221	183900	15520119	1150	1150	1150	1150	0
77	20231221	183800	15520119	1150	1150	1150	1150	0
78	20231221	183700	15520119	1150	1150	1150	1150	0
79	20231221	183600	15520119	1150	1150	1150	1150	0
80	20231221	183500	15520119	1150	1150	1150	1150	0
81	20231221	183400	15520119	1150	1150	1150	1150	0
82	20231221	183300	15520119	1150	1150	1150	1150	0
83	20231221	183200	15520119	1150	1150	1150	1150	0
84	20231221	183100	15520119	1150	1150	1150	1150	0
85	20231221	183000	15520119	1150	1150	1150	1150	0
86	20231221	182900	15520119	1150	1150	1150	1150	0
87	20231221	182800	15520119	1150	1150	1150	1150	0
88	20231221	182700	15520119	1150	1150	1150	1150	0
89	20231221	182600	15520119	1150	1150	1150	1150	0
90	20231221	182500	15520119	1150	1150	1150	1150	0
91	20231221	182400	15520119	1150	1150	1150	1150	0
92	20231221	182300	15520119	1150	1150	1150	1150	708
93	20231221	182200	15520119	1150	1150	1150	1150	0
94	20231221	182100	15520119	1150	1150	1150	1150	0
95	20231221	182000	15520119	1150	1150	1150	1150	0
96	20231221	181900	15520119	1150	1150	1150	1150	0
97	20231221	181800	15520119	1150	1150	1150	1150	0
98	20231221	181700	15520119	1150	1150	1150	1150	0
99	20231221	181600	15520119	1150	1150	1150	1150	0
100	20231221	181500	15520119	1150	1150	1150	1150	0
101	20231221	181400	15520119	1150	1150	1150	1150	0
102	20231221	181300	15520119	1150	1150	1150	1150	0
103	20231221	181200	15520119	1150	1150	1150	1150	0
104	20231221	181100	15520119	1150	1150	1150	1150	0
105	20231221	181000	15520119	1150	1150	1150	1150	0
106	20231221	180900	15520119	1150	1150	1150	1150	0
107	20231221	180800	15520119	1150	1150	1150	1150	0
108	20231221	180700	15520119	1150	1150	1150	1150	0
109	20231221	180600	15520119	1150	1150	1150	1150	0
110	20231221	180500	15520119	1150	1150	1150	1150	0
111	20231221	180400	15520119	1150	1150	1150	1150	0
112	20231221	180300	15520119	1150	1150	1150	1150	0
113	20231221	180200	15520119	1150	1150	1150	1150	0
114	20231221	180100	15520119	1150	1150	1150	1150	0
115	20231221	180000	15520119	1150	1150	1150	1150	0
116	20231221	175900	15520119	1150	1150	1150	1150	0
117	20231221	175800	15520119	1150	1150	1150	1150	0
118	20231221	175700	15520119	1150	1150	1150	1150	0
119	20231221	175600	15520119	1150	1150	1150	1150	0
120	20231221	175500	15520119	1150	1150	1150	1150	0
121	20231221	175400	15520119	1150	1150	1150	1150	0
122	20231221	175300	15520119	1150	1150	1150	1150	708
123	20231221	175200	15520119	1150	1150	1150	1150	0
124	20231221	175100	15520119	1150	1150	1150	1150	0
125	20231221	175000	15520119	1150	1150	1150	1150	0
126	20231221	174900	15520119	1150	1150	1150	1150	0
127	20231221	174800	15520119	1150	1150	1150	1150	0
128	20231221	174700	15520119	1150	1150	1150	1150	0
129	20231221	174600	15520119	1150	1150	1150	1150	0
130	20231221	174500	15520119	1150	1150	1150	1150	0
131	20231221	174400	15520119	1150	1150	1150	1150	0
132	20231221	174300	15520119	1150	1150	1150	1150	0
133	20231221	174200	15520119	1150	1150	1150	1150	0
134	20231221	174100	15520119	1150	1150	1150	1150	0
135	20231221	174000	15520119	1150	1150	1150	1150	0
136	20231221	173900	15520119	1150	1150	1150	1150	0
137	20231221	173800	15520119	1150	1150	1150	1150	0
138	20231221	173700	15520119	1150	1150	1150	1150	0
139	20231221	173600	15520119	1150	1150	1150	1150	0
140	20231221	173500	15520119	1150	1150	1150	1150	0
141	20231221	173400	15520119	1150	1150	1150	1150	0
142	20231221	173300	15520119	1150	1150	1150	1150	0
143	20231221	173200	15520119	1150	1150	1150	1150	0
144	20231221	173100	15520119	1150	1150	1150	1150	0
145	20231221	173000	15520119	1150	1150	1150	1150	0
146	20231221	172900	15520119	1150	1150	1150	1150	0
147	20231221	172800	15520119	1150	1150	1150	1150	0
148	20231221	172700	15520119	1150	1150	1150	1150	0
149	20231221	172600	15520119	1150	1150	1150	1150	0
150	20231221	172500	15520119	1150	1150	1150	1150	0
151	20231221	172400	15520119	1150	1150	1150	1150	0
152	20231221	172300	15520119	1150	1150	1150	1150	708
153	20231221	172200	15520119	1150	1150	1150	1150	0
154	20231221	172100	15520119	1150	1150	1150	1150	0
155	20231221	172000	15520119	1150	1150	1150	1150	0
156	20231221	171900	15520119	1150	1150	1150	1150	0
157	20231221	171800	15520119	1150	1150	1150	1150	0
158	20231221	171700	15520119	1150	1150	1150	1150	0
159	20231221	171600	15520119	1150	1150	1150	1150	0
160	20231221	171500	15520119	1150	1150	1150	1150	0
161	20231221	171400	15520119	1150	1150	1150	1150	0
162	20231221	171300	15520119	1150	1150	1150	1150	0
163	20231221	171200	15520119	1150	1150	1150	1150	0
164	20231221	171100	15520119	1150	1150	1150	1150	0
165	20231221	171000	15520119	1150	1150	1150	1150	0
166	20231221	170900	15520119	1150	1150	1150	1150	0
167	20231221	170800	15520119	1150	1150	1150	1150	0
168	20231221	170700	15520119	1150	1150	1150	1150	0
169	20231221	170600	15520119	1150	1150	1150	1150	0
170	20231221	170500	15520119	1150	1150	1150	1150	0
171	20231221	170400	15520119	1150	1150	1150	1150	0
172	20231221	170300	15520119	1150	1150	1150	1150	0
173	20231221	170200	15520119	1150	1150	1150	1150	0
174	20231221	170100	15520119	1150	1150	1150	1150	0
175	20231221	170000	15520119	1150	1150	1150	1150	0
176	20231221	165900	15520119	1150	1150	1150	1150	0
177	20231221	165800	15520119	1150	1150	1150	1150	0
178	20231221	165700	15520119	1150	1150	1150	1150	0
179	20231221	165600	15520119	1150	1150	1150	1150	0
180	20231221	165500	15520119	1150	1150	1150	1150	0
181	20231221	165400	15520119	1150	1150	1150	1150	0
182	20231221	165300	15520119	1150	1150	1150	1150	708
183	20231221	165200	15520119	1150	1150	1150	1150	0
184	20231221	165100	15520119	1150	1150	1150	1150	0
185	20231221	165000	15520119	1150	1150	1150	1150	0
186	20231221	164900	15520119	1150	1150	1150	1150	0
187	20231221	164800	15520119	1150	1150	1150	1150	0
188	20231221	164700	15520119	1150	1150	1150	1150	0
189	20231221	164600	15520119	1150	1150	1150	1150	0
190	20231221	164500	15520119	1150	1150	1150	1150	0
191	20231221	164400	15520119	1150	1150	1150	1150	0
192	20231221	164300	15520119	1150	1150	1150	1150	0
193	20231221	164200	15520119	1150	1150	1150	1150	0
194	20231221	164100	15520119	1150	1150	1150	1150	0
195	20231221	164000	15520119	1150	1150	1150	1150	0
196	20231221	163900	15520119	1150	1150	1150	1150	0
197	20231221	163800	15520119	1150	1150	1150	1150	0
198	20231221	163700	15520119	1150	1150	1150	1150	0
199	20231221	163600	15520119	1150	1150	1150	1150	0
200	20231221	163500	15520119	1150	1150	1150	1150	0
201	20231221	163400	15520119	1150	1150	1150	1150	0
202	20231221	163300	15520119	1150	1150	1150	1150	0
203	20231221	163200	15520119	1150	1150	1150	1150	0
204	20231221	163100	15520119	1150	1150	1150	1150	0
205	20231221	163000	15520119	1150	1150	1150	1150	0
206	20231221	162900	15520119	1150	1150	1150	1150	0
207	20231221	162800	15520119	1150	1150	1150	1150	0
208	20231221	162700	15520119	1150	1150	1150	1150	0
209	20231221	162600	15520119	1150	1150	1150	1150	0
210	20231221	162500	15520119	1150	1150	1150	1150	0
211	20231221	162400	15520119	1150	1150	1150	1150	0
212	20231221	162300	15520119	1150	1150	1150	1150	708
213	20231221	162200	15520119	1150	1150	1150	1150	0
214	20231221	162100	15520119	1150	1150	1150	1150	0
215	20231221	162000	15520119	1150	1150	1150	1150	0
216	20231221	161900	15520119	1150	1150	1150	1150	0
217	20231221	161800	15520119	1150	1150	1150	1150	0
218	20231221	161700	15520119	1150	1150	1150	1150	0
219	20231221	161600	15520119	1150	1150	1150	1150	0
220	20231221	161500	15520119	1150	1150	1150	1150	0
221	20231221	161400	15520119	1150	1150	1150	1150	0
222	20231221	161300	15520119	1150	1150	1150	1150	0
223	20231221	161200	15520119	1150	1150	1150	1150	0
224	20231221	161100	15520119	1150	1150	1150	1150	0
225	20231221	161000	15520119	1150	1150	1150	1150	0
226	20231221	160900	15520119	1150	1150	1150	1150	0
227	20231221	160800	15520119	1150	1150	1150	1150	0
228	20231221	160700	15520119	1150	1150	1150	1150	0
229	20231221	160600	15520119	1150	1150	1150	1150	0
230	20231221	160500	15520119	1150	1150	1150	1150	0
231	20231221	160400	15520119	1150	1150	1150	1150	0
232	20231221	160300	15520119	1150	1150	1150	1150	0
233	20231221	160200	15520119	1150	1150	1150	1150	0
234	20231221	160100	15520119	1150	1150	1150	1150	0
235	20231221	160000	15520119	1150	1150	1150	1150	0
236	20231221	155900	15520119	1150	1150	1150	1150	0
237	20231221	155800	15520119	1150	1150	1150	1150	0
238	20231221	155700	15520119	1150	1150	1150	1150	0
239	20231221	155600	15520119	1150	1150	1150	1150	0
240	20231221	155500	15520119	1150	1150	1150	1150	0
241	20231221	155400	15520119	1150	1150	1150	1150	0
242	20231221	155300	15520119	1150	1150	1150	1150	708
243	20231221	155200	15520119	1150	1150	1150	1150	0
244	20231221	155100	15520119	1150	1150	1150	1150	0
245	20231221	155000	15520119	1150	1150	1150	1150	0
246	20231221	154900	15520119	1150	1150	1150	1150	0
247	20231221	154800	15520119	1150	1150	1150	1150	0
248	20231221	154700	15520119	1150	1150	1150	1150	0
249	20231221	154600	15520119	1150	1150	1150	1150	0
250	20231221	154500	15520119	1150	1150	1150	1150	0
251	20231221	154400	15520119	1150	1150	1150	1150	0
252	20231221	154300	15520119	1150	1150	1150	1150	0
253	20231221	154200	15520119	1150	1150	1150	1150	0
254	20231221	154100	15520119	1150	1150	1150	1150	0
255	20231221	154000	15520119	1150	1150	1150	1150	0
256	20231221	153900	15520119	1150	1150	1150	1150	0
257	20231221	153800	15520119	1150	1150	1150	1150	0
258	20231221	153700	15520119	1150	1150	1150	1150	0
259	20231221	153600	15520119	1150	1150	1150	1150	0
260	20231221	153500	15520119	1150	1150	1150	1150	0
261	20231221	153400	15520119	1150	1150	1150	1150	0
262	20231221	153300	15520119	1150	1150	1150	1150	0
263	20231221	153200	15520119	1150	1150	1150	1150	0
264	20231221	153100	15520119	1150	1150	1150	1150	0
265	20231221	153000	15520119	1150	1150	1150	1150	708
266	20231221	152900	14705919	1160	1160	1160	1160	0
267	20231221	152800	14705919	1160	1160	1160	1160	0
268	20231221	152700	14705919	1160	1160	1160	1160	0
269	20231221	152600	14705919	1160	1160	1160	1160	0
270	20231221	152500	14705919	1160	1160	1160	1160	0
271	20231221	152400	14705919	1160	1160	1160	1160	0
272	20231221	152300	14705919	1160	1160	1160	1160	0
273	20231221	152200	14705919	1160	1160	1160	1160	0
274	20231221	152100	14705919	1160	1160	1160	1160	0
275	20231221	152000	14705919	1160	1160	1160	1160	0
276	20231221	151900	14705919	1160	1160	1160	1160	0
277	20231221	151800	14705919	1160	1160	1160	1160	0
278	20231221	151700	14705919	1160	1159	1160	1159	260
279	20231221	151600	14404560	1159	1159	1159	1159	258
280	20231221	151500	14105538	1159	1159	1159	1159	0
281	20231221	151400	14105538	1159	1159	1159	1159	0
282	20231221	151300	14105538	1159	1159	1159	1159	0
283	20231221	151200	14105538	1159	1159	1159	1159	0
284	20231221	151100	14105538	1159	1159	1159	1159	1
285	20231221	151000	14104379	1149	1158	1158	1149	101
286	20231221	150900	13988030	1158	1158	1158	1158	0
287	20231221	150800	13988030	1158	1158	1158	1158	0
288	20231221	150700	13988030	1158	1158	1158	1158	0
289	20231221	150600	13988030	1158	1158	1158	1158	0
290	20231221	150500	13988030	1158	1158	1158	1158	30
291	20231221	150400	13953290	1158	1158	1158	1158	0
292	20231221	150300	13953290	1158	1158	1158	1158	0
293	20231221	150200	13953290	1158	1158	1158	1158	799
294	20231221	150100	13028048	1158	1158	1158	1158	0
295	20231221	150000	13028048	1158	1158	1158	1158	202
296	20231221	145900	12794132	1158	1158	1158	1158	0
297	20231221	145800	12794132	1158	1158	1158	1158	0
298	20231221	145700	12794132	1158	1158	1158	1158	0
299	20231221	145600	12794132	1158	1158	1158	1158	0
300	20231221	145500	12794132	1158	1158	1158	1158	0
301	20231221	145400	12794132	1158	1158	1158	1158	0
302	20231221	145300	12794132	1158	1158	1158	1158	18
303	20231221	145200	12773288	1158	1158	1158	1158	0
304	20231221	145100	12773288	1158	1158	1158	1158	0
305	20231221	145000	12773288	1158	1158	1158	1158	0
306	20231221	144900	12773288	1158	1158	1158	1158	0
307	20231221	144800	12773288	1158	1158	1158	1158	0
308	20231221	144700	12773288	1158	1158	1158	1158	50
309	20231221	144600	12715388	1158	1158	1158	1158	50
310	20231221	144500	12657488	1158	1158	1158	1158	29
311	20231221	144400	12623906	1159	1159	1159	1159	0
312	20231221	144300	12623906	1159	1160	1160	1144	3449
313	20231221	144200	8656828	1160	1160	1160	1160	1
314	20231221	144100	8655668	1160	1160	1160	1160	1
315	20231221	144000	8654508	1160	1160	1160	1160	1
316	20231221	143900	8653348	1160	1160	1161	1160	272
317	20231221	143800	8337799	1161	1160	1161	1160	11
318	20231221	143700	8325029	1160	1160	1160	1160	9
319	20231221	143600	8314589	1161	1161	1161	1161	0
320	20231221	143500	8314589	1161	1161	1161	1161	0
321	20231221	143400	8314589	1161	1161	1161	1161	1
322	20231221	143300	8313428	1163	1163	1163	1163	0
323	20231221	143200	8313428	1163	1163	1163	1163	0
324	20231221	143100	8313428	1163	1163	1163	1163	0
325	20231221	143000	8313428	1163	1163	1163	1163	0
326	20231221	142900	8313428	1163	1163	1163	1163	0
327	20231221	142800	8313428	1163	1163	1163	1163	0
328	20231221	142700	8313428	1163	1163	1163	1163	0
329	20231221	142600	8313428	1163	1163	1163	1163	0
330	20231221	142500	8313428	1163	1163	1163	1163	0
331	20231221	142400	8313428	1163	1163	1163	1163	1
332	20231221	142300	8312265	1160	1160	1160	1160	0
333	20231221	142200	8312265	1160	1160	1160	1160	0
334	20231221	142100	8312265	1160	1160	1160	1160	0
335	20231221	142000	8312265	1160	1160	1160	1160	0
336	20231221	141900	8312265	1160	1160	1160	1160	0
337	20231221	141800	8312265	1160	1160	1160	1160	0
338	20231221	141700	8312265	1160	1160	1160	1160	0
339	20231221	141600	8312265	1160	1160	1160	1160	0
340	20231221	141500	8312265	1160	1160	1160	1160	0
341	20231221	141400	8312265	1160	1160	1160	1160	0
342	20231221	141300	8312265	1160	1160	1160	1160	0
343	20231221	141200	8312265	1160	1160	1160	1160	0
344	20231221	141100	8312265	1160	1160	1160	1160	0
345	20231221	141000	8312265	1160	1160	1160	1160	0
346	20231221	140900	8312265	1160	1160	1160	1160	0
347	20231221	140800	8312265	1160	1160	1160	1160	0
348	20231221	140700	8312265	1160	1160	1160	1160	1
349	20231221	140600	8311105	1160	1160	1160	1160	1
350	20231221	140500	8309945	1160	1160	1160	1160	1
351	20231221	140400	8308785	1160	1160	1160	1160	51
352	20231221	140300	8249625	1160	1160	1160	1160	0
353	20231221	140200	8249625	1160	1160	1160	1160	0
354	20231221	140100	8249625	1160	1160	1160	1160	5
355	20231221	140000	8243825	1160	1160	1160	1160	0
356	20231221	135900	8243825	1160	1160	1160	1160	0
357	20231221	135800	8243825	1160	1160	1160	1160	1
358	20231221	135700	8242665	1160	1160	1160	1160	0
359	20231221	135600	8242665	1160	1160	1160	1160	0
360	20231221	135500	8242665	1160	1160	1160	1160	1
361	20231221	135400	8241505	1160	1160	1160	1160	0
362	20231221	135300	8241505	1160	1160	1160	1160	0
363	20231221	135200	8241505	1160	1160	1160	1160	1
364	20231221	135100	8240345	1160	1160	1160	1160	0
365	20231221	135000	8240345	1160	1160	1160	1160	0
366	20231221	134900	8240345	1160	1160	1160	1160	1
367	20231221	134800	8239185	1160	1160	1160	1160	1
368	20231221	134700	8238025	1160	1160	1160	1160	1
369	20231221	134600	8236865	1160	1161	1161	1160	121
370	20231221	134500	8096395	1162	1162	1162	1162	0
371	20231221	134400	8096395	1162	1162	1162	1162	0
372	20231221	134300	8096395	1162	1162	1162	1162	0
373	20231221	134200	8096395	1162	1162	1162	1162	0
374	20231221	134100	8096395	1162	1162	1162	1162	0
375	20231221	134000	8096395	1162	1162	1162	1162	0
376	20231221	133900	8096395	1162	1162	1162	1162	0
377	20231221	133800	8096395	1162	1162	1162	1162	0
378	20231221	133700	8096395	1162	1162	1162	1162	0
379	20231221	133600	8096395	1162	1162	1162	1162	0
380	20231221	133500	8096395	1162	1162	1162	1162	0
381	20231221	133400	8096395	1162	1162	1162	1162	0
382	20231221	133300	8096395	1162	1162	1162	1162	0
383	20231221	133200	8096395	1162	1162	1162	1162	0
384	20231221	133100	8096395	1162	1162	1162	1162	0
385	20231221	133000	8096395	1162	1162	1162	1162	0
386	20231221	132900	8096395	1162	1162	1162	1162	0
387	20231221	132800	8096395	1162	1162	1162	1162	0
388	20231221	132700	8096395	1162	1162	1162	1162	0
389	20231221	132600	8096395	1162	1162	1162	1162	0
390	20231221	132500	8096395	1162	1162	1162	1162	0
391	20231221	132400	8096395	1162	1162	1162	1162	0
392	20231221	132300	8096395	1162	1161	1162	1161	267
393	20231221	132200	7786208	1161	1161	1161	1161	0
394	20231221	132100	7786208	1161	1161	1161	1161	0
395	20231221	132000	7786208	1161	1161	1161	1161	0
396	20231221	131900	7786208	1161	1161	1161	1161	0
397	20231221	131800	7786208	1161	1161	1161	1161	0
398	20231221	131700	7786208	1161	1161	1161	1161	1
399	20231221	131600	7785047	1150	1150	1150	1150	0
400	20231221	131500	7785047	1150	1150	1150	1150	0
401	20231221	131400	7785047	1150	1150	1150	1150	0
402	20231221	131300	7785047	1150	1150	1150	1150	0
403	20231221	131200	7785047	1150	1150	1150	1150	0
404	20231221	131100	7785047	1150	1152	1152	1150	358
405	20231221	131000	7373147	1164	1164	1164	1164	0
406	20231221	130900	7373147	1164	1164	1164	1164	0
407	20231221	130800	7373147	1164	1164	1164	1164	0
408	20231221	130700	7373147	1164	1164	1164	1164	0
409	20231221	130600	7373147	1164	1164	1164	1164	0
410	20231221	130500	7373147	1164	1164	1164	1164	0
411	20231221	130400	7373147	1164	1164	1164	1164	0
412	20231221	130300	7373147	1164	1164	1164	1164	0
413	20231221	130200	7373147	1164	1164	1164	1164	0
414	20231221	130100	7373147	1164	1164	1164	1164	0
415	20231221	130000	7373147	1164	1164	1164	1164	0
416	20231221	125900	7373147	1164	1164	1164	1164	0
417	20231221	125800	7373147	1164	1164	1164	1164	0
418	20231221	125700	7373147	1164	1164	1164	1164	0
419	20231221	125600	7373147	1164	1164	1164	1164	1
420	20231221	125500	7371983	1151	1151	1151	1151	0
421	20231221	125400	7371983	1151	1156	1156	1151	315
422	20231221	125300	7009009	1160	1160	1160	1160	0
423	20231221	125200	7009009	1160	1160	1160	1160	0
424	20231221	125100	7009009	1160	1160	1160	1160	0
425	20231221	125000	7009009	1160	1160	1160	1160	0
426	20231221	124900	7009009	1160	1160	1160	1160	0
427	20231221	124800	7009009	1160	1160	1160	1160	100
428	20231221	124700	6893009	1165	1165	1165	1165	0
429	20231221	124600	6893009	1165	1165	1165	1165	0
430	20231221	124500	6893009	1165	1165	1165	1165	0
431	20231221	124400	6893009	1165	1165	1165	1165	0
432	20231221	124300	6893009	1165	1165	1165	1165	0
433	20231221	124200	6893009	1165	1165	1165	1165	15
434	20231221	124100	6875534	1167	1167	1167	1167	0
435	20231221	124000	6875534	1167	1167	1167	1167	0
436	20231221	123900	6875534	1167	1167	1167	1167	0
437	20231221	123800	6875534	1167	1167	1167	1167	0
438	20231221	123700	6875534	1167	1167	1167	1167	0
439	20231221	123600	6875534	1167	1167	1167	1167	0
440	20231221	123500	6875534	1167	1167	1167	1167	0
441	20231221	123400	6875534	1167	1167	1167	1167	0
442	20231221	123300	6875534	1167	1167	1167	1167	0
443	20231221	123200	6875534	1167	1167	1167	1167	0
444	20231221	123100	6875534	1167	1167	1167	1167	0
445	20231221	123000	6875534	1167	1167	1167	1167	0
446	20231221	122900	6875534	1167	1167	1167	1167	0
447	20231221	122800	6875534	1167	1167	1167	1167	0
448	20231221	122700	6875534	1167	1167	1167	1167	0
449	20231221	122600	6875534	1167	1167	1167	1167	0
450	20231221	122500	6875534	1167	1167	1167	1167	0
451	20231221	122400	6875534	1167	1167	1167	1167	0
452	20231221	122300	6875534	1167	1166	1167	1166	856
453	20231221	122200	5876584	1168	1168	1168	1168	0
454	20231221	122100	5876584	1168	1168	1168	1168	0
455	20231221	122000	5876584	1168	1168	1168	1168	0
456	20231221	121900	5876584	1168	1168	1168	1168	0
457	20231221	121800	5876584	1168	1168	1168	1168	0
458	20231221	121700	5876584	1168	1168	1168	1168	0
459	20231221	121600	5876584	1168	1168	1168	1168	0
460	20231221	121500	5876584	1168	1168	1168	1168	0
461	20231221	121400	5876584	1168	1168	1168	1168	0
462	20231221	121300	5876584	1168	1168	1168	1168	0
463	20231221	121200	5876584	1168	1168	1168	1168	0
464	20231221	121100	5876584	1168	1168	1168	1168	0
465	20231221	121000	5876584	1168	1168	1168	1168	0
466	20231221	120900	5876584	1168	1168	1168	1168	0
467	20231221	120800	5876584	1168	1168	1168	1168	0
468	20231221	120700	5876584	1168	1168	1168	1168	0
469	20231221	120600	5876584	1168	1168	1168	1168	0
470	20231221	120500	5876584	1168	1168	1168	1168	101
471	20231221	120400	5758616	1168	1166	1168	1166	100
472	20231221	120300	5641886	1157	1157	1157	1157	0
473	20231221	120200	5641886	1157	1157	1157	1157	0
474	20231221	120100	5641886	1157	1157	1157	1157	0
475	20231221	120000	5641886	1157	1157	1157	1157	0
476	20231221	115900	5641886	1157	1157	1157	1157	0
477	20231221	115800	5641886	1157	1157	1157	1157	0
478	20231221	115700	5641886	1157	1157	1157	1157	0
479	20231221	115600	5641886	1157	1157	1157	1157	0
480	20231221	115500	5641886	1157	1157	1157	1157	0
481	20231221	115400	5641886	1157	1157	1157	1157	0
482	20231221	115300	5641886	1157	1157	1157	1157	0
483	20231221	115200	5641886	1157	1157	1157	1157	0
484	20231221	115100	5641886	1157	1157	1157	1157	0
485	20231221	115000	5641886	1157	1157	1157	1157	0
486	20231221	114900	5641886	1157	1157	1157	1157	0
487	20231221	114800	5641886	1157	1157	1157	1157	0
488	20231221	114700	5641886	1157	1157	1157	1157	0
489	20231221	114600	5641886	1157	1157	1157	1157	0
490	20231221	114500	5641886	1157	1157	1157	1157	0
491	20231221	114400	5641886	1157	1157	1157	1157	0
492	20231221	114300	5641886	1157	1157	1157	1157	0
493	20231221	114200	5641886	1157	1157	1157	1157	0
494	20231221	114100	5641886	1157	1157	1157	1157	0
495	20231221	114000	5641886	1157	1157	1160	1157	313
496	20231221	113900	5278932	1159	1159	1159	1159	0
497	20231221	113800	5278932	1159	1157	1159	1157	300
498	20231221	113700	4931296	1158	1158	1158	1158	0
499	20231221	113600	4931296	1158	1158	1158	1158	0
500	20231221	113500	4931296	1158	1156	1158	1153	530
501	20231221	113400	4318222	1156	1156	1156	1156	39
502	20231221	113300	4273138	1156	1156	1156	1156	0
503	20231221	113200	4273138	1156	1156	1156	1156	0
504	20231221	113100	4273138	1156	1156	1156	1156	0
505	20231221	113000	4273138	1156	1156	1156	1156	0
506	20231221	112900	4273138	1156	1154	1156	1153	39
507	20231221	112800	4228141	1153	1153	1153	1153	0
508	20231221	112700	4228141	1153	1153	1153	1153	0
509	20231221	112600	4228141	1153	1154	1154	1153	10
510	20231221	112500	4216609	1156	1156	1156	1156	10
511	20231221	112400	4205049	1156	1156	1156	1156	272
512	20231221	112300	3890617	1154	1155	1155	1154	105
513	20231221	112200	3769362	1155	1155	1155	1155	200
514	20231221	112100	3538362	1156	1156	1156	1156	0
515	20231221	112000	3538362	1156	1156	1156	1156	7
516	20231221	111900	3530270	1156	1156	1156	1156	1
517	20231221	111800	3529114	1154	1154	1154	1154	0
518	20231221	111700	3529114	1154	1154	1154	1154	1
519	20231221	111600	3527960	1154	1154	1154	1154	1
520	20231221	111500	3526806	1157	1157	1157	1157	10
521	20231221	111400	3515236	1157	1157	1157	1157	7
522	20231221	111300	3507137	1157	1155	1157	1154	502
523	20231221	111200	2927403	1155	1158	1158	1155	951
524	20231221	111100	1828769	1158	1158	1158	1158	0
525	20231221	111000	1828769	1158	1158	1158	1158	0
526	20231221	110900	1828769	1158	1158	1158	1158	0
527	20231221	110800	1828769	1158	1158	1158	1158	0
528	20231221	110700	1828769	1158	1158	1158	1158	0
529	20231221	110600	1828769	1158	1158	1158	1158	0
530	20231221	110500	1828769	1158	1158	1158	1158	0
531	20231221	110400	1828769	1158	1158	1158	1158	0
532	20231221	110300	1828769	1158	1158	1158	1158	0
533	20231221	110200	1828769	1158	1158	1158	1158	0
534	20231221	110100	1828769	1158	1158	1158	1158	0
535	20231221	110000	1828769	1158	1158	1158	1158	0
536	20231221	105900	1828769	1158	1158	1158	1158	0
537	20231221	105800	1828769	1158	1158	1158	1158	0
538	20231221	105700	1828769	1158	1158	1158	1158	0
539	20231221	105600	1828769	1158	1158	1158	1158	0
540	20231221	105500	1828769	1158	1158	1158	1158	0
541	20231221	105400	1828769	1158	1158	1158	1158	0
542	20231221	105300	1828769	1158	1158	1158	1158	1
543	20231221	105200	1827611	1159	1159	1159	1159	0
544	20231221	105100	1827611	1159	1159	1159	1159	0
545	20231221	105000	1827611	1159	1159	1159	1159	1
546	20231221	104900	1826452	1159	1159	1159	1159	0
547	20231221	104800	1826452	1159	1159	1159	1159	4
548	20231221	104700	1821816	1160	1160	1160	1160	0
549	20231221	104600	1821816	1160	1160	1160	1160	22
550	20231221	104500	1796296	1160	1160	1160	1160	20
551	20231221	104400	1773096	1160	1160	1160	1160	0
552	20231221	104300	1773096	1160	1160	1160	1160	11
553	20231221	104200	1760336	1155	1155	1155	1155	0
554	20231221	104100	1760336	1155	1155	1155	1155	0
555	20231221	104000	1760336	1155	1155	1155	1155	0
556	20231221	103900	1760336	1155	1155	1155	1155	0
557	20231221	103800	1760336	1155	1155	1155	1155	0
558	20231221	103700	1760336	1155	1155	1155	1155	0
559	20231221	103600	1760336	1155	1155	1155	1155	0
560	20231221	103500	1760336	1155	1155	1155	1155	0
561	20231221	103400	1760336	1155	1155	1155	1155	0
562	20231221	103300	1760336	1155	1155	1155	1155	0
563	20231221	103200	1760336	1155	1155	1155	1155	0
564	20231221	103100	1760336	1155	1155	1155	1155	0
565	20231221	103000	1760336	1155	1155	1155	1155	0
566	20231221	102900	1760336	1155	1155	1155	1155	0
567	20231221	102800	1760336	1155	1155	1155	1155	1
568	20231221	102700	1759181	1160	1160	1160	1160	1
569	20231221	102600	1758021	1161	1161	1161	1161	0
570	20231221	102500	1758021	1161	1161	1161	1161	0
571	20231221	102400	1758021	1161	1161	1161	1161	0
572	20231221	102300	1758021	1161	1159	1161	1159	13
573	20231221	102200	1742932	1161	1160	1161	1160	20
574	20231221	102100	1719714	1161	1161	1161	1161	0
575	20231221	102000	1719714	1161	1161	1161	1161	0
576	20231221	101900	1719714	1161	1161	1161	1161	0
577	20231221	101800	1719714	1161	1161	1161	1161	0
578	20231221	101700	1719714	1161	1161	1161	1161	0
579	20231221	101600	1719714	1161	1161	1161	1161	0
580	20231221	101500	1719714	1161	1161	1161	1161	2
581	20231221	101400	1717392	1160	1159	1160	1159	4
582	20231221	101300	1712754	1154	1154	1154	1154	2
583	20231221	101200	1710446	1162	1162	1162	1162	0
584	20231221	101100	1710446	1162	1162	1162	1162	0
585	20231221	101000	1710446	1162	1161	1162	1161	28
586	20231221	100900	1677936	1161	1161	1161	1161	2
587	20231221	100800	1675614	1160	1159	1160	1159	5
588	20231221	100700	1669816	1161	1161	1161	1161	0
589	20231221	100600	1669816	1161	1160	1161	1160	33
590	20231221	100500	1631504	1164	1164	1164	1164	0
591	20231221	100400	1631504	1164	1164	1164	1164	0
592	20231221	100300	1631504	1164	1164	1164	1164	0
593	20231221	100200	1631504	1164	1163	1164	1163	491
594	20231221	100100	1060470	1164	1164	1164	1164	1
595	20231221	100000	1059306	1163	1163	1163	1163	0
596	20231221	095900	1059306	1163	1163	1163	1163	1
597	20231221	095800	1058143	1163	1163	1163	1163	0
598	20231221	095700	1058143	1163	1163	1163	1163	0
599	20231221	095600	1058143	1163	1163	1163	1163	1
600	20231221	095500	1056980	1163	1163	1163	1163	4
601	20231221	095400	1052328	1163	1163	1163	1163	0
602	20231221	095300	1052328	1163	1163	1163	1163	1
603	20231221	095200	1051165	1163	1163	1163	1163	0
604	20231221	095100	1051165	1163	1163	1163	1163	0
605	20231221	095000	1051165	1163	1163	1163	1163	1
606	20231221	094900	1050002	1163	1163	1163	1163	0
607	20231221	094800	1050002	1163	1163	1163	1163	0
608	20231221	094700	1050002	1163	1163	1163	1163	2
609	20231221	094600	1047676	1163	1163	1163	1163	0
610	20231221	094500	1047676	1163	1163	1163	1163	0
611	20231221	094400	1047676	1163	1163	1163	1163	10
612	20231221	094300	1036046	1164	1164	1164	1164	25
613	20231221	094200	1006946	1155	1155	1155	1155	0
614	20231221	094100	1006946	1155	1155	1155	1155	0
615	20231221	094000	1006946	1155	1155	1155	1155	0
616	20231221	093900	1006946	1155	1155	1155	1155	0
617	20231221	093800	1006946	1155	1160	1165	1155	73
618	20231221	093700	922122	1159	1158	1159	1158	44
619	20231221	093600	871152	1141	1141	1141	1141	0
620	20231221	093500	871152	1141	1141	1141	1141	0
621	20231221	093400	871152	1141	1151	1151	1141	300
622	20231221	093300	527986	1165	1165	1165	1165	0
623	20231221	093200	527986	1165	1164	1165	1164	5
624	20231221	093100	522162	1165	1165	1165	1165	0
625	20231221	093000	522162	1165	1165	1165	1165	0
626	20231221	092900	522162	1165	1165	1165	1165	0
627	20231221	092800	522162	1165	1165	1165	1165	0
628	20231221	092700	522162	1165	1165	1165	1165	0
629	20231221	092600	522162	1165	1165	1165	1165	0
630	20231221	092500	522162	1165	1165	1165	1165	0
631	20231221	092400	522162	1165	1165	1165	1165	0
632	20231221	092300	522162	1165	1165	1165	1165	0
633	20231221	092200	522162	1165	1165	1165	1165	0
634	20231221	092100	522162	1165	1165	1165	1165	6
635	20231221	092000	515172	1169	1169	1169	1169	0
636	20231221	091900	515172	1169	1169	1169	1169	0
637	20231221	091800	515172	1169	1169	1169	1169	0
638	20231221	091700	515172	1169	1169	1169	1169	0
639	20231221	091600	515172	1169	1169	1169	1169	2
640	20231221	091500	512834	1166	1166	1166	1166	0
641	20231221	091400	512834	1166	1160	1166	1160	200
642	20231221	091300	279694	1160	1160	1160	1160	14
643	20231221	091200	263454	1160	1160	1160	1160	0
644	20231221	091100	263454	1160	1160	1160	1160	0
645	20231221	091000	263454	1160	1160	1160	1160	7
646	20231221	090900	255334	1166	1166	1166	1166	0
647	20231221	090800	255334	1166	1166	1166	1166	0
648	20231221	090700	255334	1166	1166	1166	1166	0
649	20231221	090600	255334	1166	1166	1166	1166	0
650	20231221	090500	255334	1166	1166	1166	1166	0
651	20231221	090400	255334	1166	1166	1166	1166	0
652	20231221	090300	255334	1166	1166	1166	1166	30
653	20231221	090200	220354	1165	1165	1165	1165	2
654	20231221	090100	218024	1160	1160	1160	1160	3
655	20231221	090000	214544	1166	1166	1166	1166	184