KissMeData/033050/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191300	30870582	1089	1089	1089	1089	417
3	20231221	191200	30870582	1089	1089	1089	1089	0
4	20231221	191100	30870582	1089	1089	1089	1089	0
5	20231221	191000	30870582	1089	1089	1089	1089	0
6	20231221	190900	30870582	1089	1089	1089	1089	0
7	20231221	190800	30870582	1089	1089	1089	1089	0
8	20231221	190700	30870582	1089	1089	1089	1089	0
9	20231221	190600	30870582	1089	1089	1089	1089	0
10	20231221	190500	30870582	1089	1089	1089	1089	0
11	20231221	190400	30870582	1089	1089	1089	1089	0
12	20231221	190300	30870582	1089	1089	1089	1089	0
13	20231221	190200	30870582	1089	1089	1089	1089	0
14	20231221	190100	30870582	1089	1089	1089	1089	0
15	20231221	190000	30870582	1089	1089	1089	1089	0
16	20231221	185900	30870582	1089	1089	1089	1089	0
17	20231221	185800	30870582	1089	1089	1089	1089	0
18	20231221	185700	30870582	1089	1089	1089	1089	0
19	20231221	185600	30870582	1089	1089	1089	1089	0
20	20231221	185500	30870582	1089	1089	1089	1089	0
21	20231221	185400	30870582	1089	1089	1089	1089	0
22	20231221	185300	30870582	1089	1089	1089	1089	0
23	20231221	185200	30870582	1089	1089	1089	1089	0
24	20231221	185100	30870582	1089	1089	1089	1089	0
25	20231221	185000	30870582	1089	1089	1089	1089	0
26	20231221	184900	30870582	1089	1089	1089	1089	0
27	20231221	184800	30870582	1089	1089	1089	1089	0
28	20231221	184700	30870582	1089	1089	1089	1089	0
29	20231221	184600	30870582	1089	1089	1089	1089	0
30	20231221	184500	30870582	1089	1089	1089	1089	0
31	20231221	184400	30870582	1089	1089	1089	1089	0
32	20231221	184300	30870582	1089	1089	1089	1089	417
33	20231221	184200	30870582	1089	1089	1089	1089	0
34	20231221	184100	30870582	1089	1089	1089	1089	0
35	20231221	184000	30870582	1089	1089	1089	1089	0
36	20231221	183900	30870582	1089	1089	1089	1089	0
37	20231221	183800	30870582	1089	1089	1089	1089	0
38	20231221	183700	30870582	1089	1089	1089	1089	0
39	20231221	183600	30870582	1089	1089	1089	1089	0
40	20231221	183500	30870582	1089	1089	1089	1089	0
41	20231221	183400	30870582	1089	1089	1089	1089	0
42	20231221	183300	30870582	1089	1089	1089	1089	0
43	20231221	183200	30870582	1089	1089	1089	1089	0
44	20231221	183100	30870582	1089	1089	1089	1089	0
45	20231221	183000	30870582	1089	1089	1089	1089	0
46	20231221	182900	30870582	1089	1089	1089	1089	0
47	20231221	182800	30870582	1089	1089	1089	1089	0
48	20231221	182700	30870582	1089	1089	1089	1089	0
49	20231221	182600	30870582	1089	1089	1089	1089	0
50	20231221	182500	30870582	1089	1089	1089	1089	0
51	20231221	182400	30870582	1089	1089	1089	1089	0
52	20231221	182300	30870582	1089	1089	1089	1089	0
53	20231221	182200	30870582	1089	1089	1089	1089	0
54	20231221	182100	30870582	1089	1089	1089	1089	0
55	20231221	182000	30870582	1089	1089	1089	1089	0
56	20231221	181900	30870582	1089	1089	1089	1089	0
57	20231221	181800	30870582	1089	1089	1089	1089	0
58	20231221	181700	30870582	1089	1089	1089	1089	0
59	20231221	181600	30870582	1089	1089	1089	1089	0
60	20231221	181500	30870582	1089	1089	1089	1089	0
61	20231221	181400	30870582	1089	1089	1089	1089	0
62	20231221	181300	30870582	1089	1089	1089	1089	417
63	20231221	181200	30870582	1089	1089	1089	1089	0
64	20231221	181100	30870582	1089	1089	1089	1089	0
65	20231221	181000	30870582	1089	1089	1089	1089	0
66	20231221	180900	30870582	1089	1089	1089	1089	0
67	20231221	180800	30870582	1089	1089	1089	1089	0
68	20231221	180700	30870582	1089	1089	1089	1089	0
69	20231221	180600	30870582	1089	1089	1089	1089	0
70	20231221	180500	30870582	1089	1089	1089	1089	0
71	20231221	180400	30870582	1089	1089	1089	1089	0
72	20231221	180300	30870582	1089	1089	1089	1089	0
73	20231221	180200	30870582	1089	1089	1089	1089	0
74	20231221	180100	30870582	1089	1089	1089	1089	0
75	20231221	180000	30870582	1089	1089	1089	1089	0
76	20231221	175900	30870582	1089	1089	1089	1089	0
77	20231221	175800	30870582	1089	1089	1089	1089	0
78	20231221	175700	30870582	1089	1089	1089	1089	0
79	20231221	175600	30870582	1089	1089	1089	1089	0
80	20231221	175500	30870582	1089	1089	1089	1089	0
81	20231221	175400	30870582	1089	1089	1089	1089	0
82	20231221	175300	30870582	1089	1089	1089	1089	0
83	20231221	175200	30870582	1089	1089	1089	1089	0
84	20231221	175100	30870582	1089	1089	1089	1089	0
85	20231221	175000	30870582	1089	1089	1089	1089	0
86	20231221	174900	30870582	1089	1089	1089	1089	0
87	20231221	174800	30870582	1089	1089	1089	1089	0
88	20231221	174700	30870582	1089	1089	1089	1089	0
89	20231221	174600	30870582	1089	1089	1089	1089	0
90	20231221	174500	30870582	1089	1089	1089	1089	0
91	20231221	174400	30870582	1089	1089	1089	1089	0
92	20231221	174300	30870582	1089	1089	1089	1089	417
93	20231221	174200	30870582	1089	1089	1089	1089	0
94	20231221	174100	30870582	1089	1089	1089	1089	0
95	20231221	174000	30870582	1089	1089	1089	1089	0
96	20231221	173900	30870582	1089	1089	1089	1089	0
97	20231221	173800	30870582	1089	1089	1089	1089	0
98	20231221	173700	30870582	1089	1089	1089	1089	0
99	20231221	173600	30870582	1089	1089	1089	1089	0
100	20231221	173500	30870582	1089	1089	1089	1089	0
101	20231221	173400	30870582	1089	1089	1089	1089	0
102	20231221	173300	30870582	1089	1089	1089	1089	0
103	20231221	173200	30870582	1089	1089	1089	1089	0
104	20231221	173100	30870582	1089	1089	1089	1089	0
105	20231221	173000	30870582	1089	1089	1089	1089	0
106	20231221	172900	30870582	1089	1089	1089	1089	0
107	20231221	172800	30870582	1089	1089	1089	1089	0
108	20231221	172700	30870582	1089	1089	1089	1089	0
109	20231221	172600	30870582	1089	1089	1089	1089	0
110	20231221	172500	30870582	1089	1089	1089	1089	0
111	20231221	172400	30870582	1089	1089	1089	1089	0
112	20231221	172300	30870582	1089	1089	1089	1089	0
113	20231221	172200	30870582	1089	1089	1089	1089	0
114	20231221	172100	30870582	1089	1089	1089	1089	0
115	20231221	172000	30870582	1089	1089	1089	1089	0
116	20231221	171900	30870582	1089	1089	1089	1089	0
117	20231221	171800	30870582	1089	1089	1089	1089	0
118	20231221	171700	30870582	1089	1089	1089	1089	0
119	20231221	171600	30870582	1089	1089	1089	1089	0
120	20231221	171500	30870582	1089	1089	1089	1089	0
121	20231221	171400	30870582	1089	1089	1089	1089	0
122	20231221	171300	30870582	1089	1089	1089	1089	417
123	20231221	171200	30870582	1089	1089	1089	1089	0
124	20231221	171100	30870582	1089	1089	1089	1089	0
125	20231221	171000	30870582	1089	1089	1089	1089	0
126	20231221	170900	30870582	1089	1089	1089	1089	0
127	20231221	170800	30870582	1089	1089	1089	1089	0
128	20231221	170700	30870582	1089	1089	1089	1089	0
129	20231221	170600	30870582	1089	1089	1089	1089	0
130	20231221	170500	30870582	1089	1089	1089	1089	0
131	20231221	170400	30870582	1089	1089	1089	1089	0
132	20231221	170300	30870582	1089	1089	1089	1089	0
133	20231221	170200	30870582	1089	1089	1089	1089	0
134	20231221	170100	30870582	1089	1089	1089	1089	0
135	20231221	170000	30870582	1089	1089	1089	1089	0
136	20231221	165900	30870582	1089	1089	1089	1089	0
137	20231221	165800	30870582	1089	1089	1089	1089	0
138	20231221	165700	30870582	1089	1089	1089	1089	0
139	20231221	165600	30870582	1089	1089	1089	1089	0
140	20231221	165500	30870582	1089	1089	1089	1089	0
141	20231221	165400	30870582	1089	1089	1089	1089	0
142	20231221	165300	30870582	1089	1089	1089	1089	0
143	20231221	165200	30870582	1089	1089	1089	1089	0
144	20231221	165100	30870582	1089	1089	1089	1089	0
145	20231221	165000	30870582	1089	1089	1089	1089	0
146	20231221	164900	30870582	1089	1089	1089	1089	0
147	20231221	164800	30870582	1089	1089	1089	1089	0
148	20231221	164700	30870582	1089	1089	1089	1089	0
149	20231221	164600	30870582	1089	1089	1089	1089	0
150	20231221	164500	30870582	1089	1089	1089	1089	0
151	20231221	164400	30870582	1089	1089	1089	1089	0
152	20231221	164300	30870582	1089	1089	1089	1089	417
153	20231221	164200	30870582	1089	1089	1089	1089	0
154	20231221	164100	30870582	1089	1089	1089	1089	0
155	20231221	164000	30870582	1089	1089	1089	1089	0
156	20231221	163900	30870582	1089	1089	1089	1089	0
157	20231221	163800	30870582	1089	1089	1089	1089	0
158	20231221	163700	30870582	1089	1089	1089	1089	0
159	20231221	163600	30870582	1089	1089	1089	1089	0
160	20231221	163500	30870582	1089	1089	1089	1089	0
161	20231221	163400	30870582	1089	1089	1089	1089	0
162	20231221	163300	30870582	1089	1089	1089	1089	0
163	20231221	163200	30870582	1089	1089	1089	1089	0
164	20231221	163100	30870582	1089	1089	1089	1089	0
165	20231221	163000	30870582	1089	1089	1089	1089	0
166	20231221	162900	30870582	1089	1089	1089	1089	0
167	20231221	162800	30870582	1089	1089	1089	1089	0
168	20231221	162700	30870582	1089	1089	1089	1089	0
169	20231221	162600	30870582	1089	1089	1089	1089	0
170	20231221	162500	30870582	1089	1089	1089	1089	0
171	20231221	162400	30870582	1089	1089	1089	1089	0
172	20231221	162300	30870582	1089	1089	1089	1089	0
173	20231221	162200	30870582	1089	1089	1089	1089	0
174	20231221	162100	30870582	1089	1089	1089	1089	0
175	20231221	162000	30870582	1089	1089	1089	1089	0
176	20231221	161900	30870582	1089	1089	1089	1089	0
177	20231221	161800	30870582	1089	1089	1089	1089	0
178	20231221	161700	30870582	1089	1089	1089	1089	0
179	20231221	161600	30870582	1089	1089	1089	1089	0
180	20231221	161500	30870582	1089	1089	1089	1089	0
181	20231221	161400	30870582	1089	1089	1089	1089	0
182	20231221	161300	30870582	1089	1089	1089	1089	417
183	20231221	161200	30870582	1089	1089	1089	1089	0
184	20231221	161100	30870582	1089	1089	1089	1089	0
185	20231221	161000	30870582	1089	1089	1089	1089	0
186	20231221	160900	30870582	1089	1089	1089	1089	0
187	20231221	160800	30870582	1089	1089	1089	1089	0
188	20231221	160700	30870582	1089	1089	1089	1089	0
189	20231221	160600	30870582	1089	1089	1089	1089	0
190	20231221	160500	30870582	1089	1089	1089	1089	0
191	20231221	160400	30870582	1089	1089	1089	1089	0
192	20231221	160300	30870582	1089	1089	1089	1089	0
193	20231221	160200	30870582	1089	1089	1089	1089	0
194	20231221	160100	30870582	1089	1089	1089	1089	0
195	20231221	160000	30870582	1089	1089	1089	1089	0
196	20231221	155900	30870582	1089	1089	1089	1089	0
197	20231221	155800	30870582	1089	1089	1089	1089	0
198	20231221	155700	30870582	1089	1089	1089	1089	0
199	20231221	155600	30870582	1089	1089	1089	1089	0
200	20231221	155500	30870582	1089	1089	1089	1089	0
201	20231221	155400	30870582	1089	1089	1089	1089	0
202	20231221	155300	30870582	1089	1089	1089	1089	0
203	20231221	155200	30870582	1089	1089	1089	1089	0
204	20231221	155100	30870582	1089	1089	1089	1089	0
205	20231221	155000	30870582	1089	1089	1089	1089	0
206	20231221	154900	30870582	1089	1089	1089	1089	0
207	20231221	154800	30870582	1089	1089	1089	1089	0
208	20231221	154700	30870582	1089	1089	1089	1089	0
209	20231221	154600	30870582	1089	1089	1089	1089	0
210	20231221	154500	30870582	1089	1089	1089	1089	0
211	20231221	154400	30870582	1089	1089	1089	1089	0
212	20231221	154300	30870582	1089	1089	1089	1089	417
213	20231221	154200	30870582	1089	1089	1089	1089	0
214	20231221	154100	30870582	1089	1089	1089	1089	0
215	20231221	154000	30870582	1089	1089	1089	1089	0
216	20231221	153900	30870582	1089	1089	1089	1089	0
217	20231221	153800	30870582	1089	1089	1089	1089	0
218	20231221	153700	30870582	1089	1089	1089	1089	0
219	20231221	153600	30870582	1089	1089	1089	1089	0
220	20231221	153500	30870582	1089	1089	1089	1089	0
221	20231221	153400	30870582	1089	1089	1089	1089	0
222	20231221	153300	30870582	1089	1089	1089	1089	0
223	20231221	153200	30870582	1089	1089	1089	1089	0
224	20231221	153100	30870582	1089	1089	1089	1089	0
225	20231221	153000	30870582	1089	1089	1089	1089	417
226	20231221	152900	30416469	1089	1089	1089	1089	0
227	20231221	152800	30416469	1089	1089	1089	1089	0
228	20231221	152700	30416469	1089	1089	1089	1089	0
229	20231221	152600	30416469	1089	1089	1089	1089	0
230	20231221	152500	30416469	1089	1089	1089	1089	0
231	20231221	152400	30416469	1089	1089	1089	1089	0
232	20231221	152300	30416469	1089	1089	1089	1089	0
233	20231221	152200	30416469	1089	1089	1089	1089	0
234	20231221	152100	30416469	1089	1089	1089	1089	0
235	20231221	152000	30416469	1089	1089	1089	1089	0
236	20231221	151900	30416469	1089	1089	1089	1089	26
237	20231221	151800	30388155	1089	1089	1089	1089	2
238	20231221	151700	30385977	1089	1089	1089	1089	1
239	20231221	151600	30384888	1081	1084	1089	1081	54
240	20231221	151500	30326179	1081	1083	1083	1081	18
241	20231221	151400	30306711	1082	1085	1085	1082	29
242	20231221	151300	30275261	1085	1085	1085	1085	0
243	20231221	151200	30275261	1085	1085	1085	1085	0
244	20231221	151100	30275261	1085	1085	1085	1085	0
245	20231221	151000	30275261	1085	1085	1085	1085	0
246	20231221	150900	30275261	1085	1085	1085	1085	0
247	20231221	150800	30275261	1085	1085	1085	1085	0
248	20231221	150700	30275261	1085	1085	1085	1085	0
249	20231221	150600	30275261	1085	1085	1085	1085	0
250	20231221	150500	30275261	1085	1085	1085	1085	0
251	20231221	150400	30275261	1085	1085	1085	1085	0
252	20231221	150300	30275261	1085	1085	1085	1085	64
253	20231221	150200	30205821	1089	1089	1089	1089	0
254	20231221	150100	30205821	1089	1089	1089	1089	0
255	20231221	150000	30205821	1089	1089	1089	1089	17
256	20231221	145900	30187308	1089	1089	1089	1089	0
257	20231221	145800	30187308	1089	1088	1089	1088	46
258	20231221	145700	30137225	1088	1088	1088	1088	17
259	20231221	145600	30118729	1085	1085	1085	1085	0
260	20231221	145500	30118729	1085	1085	1085	1085	12
261	20231221	145400	30105709	1089	1089	1089	1089	17
262	20231221	145300	30087196	1089	1089	1089	1089	0
263	20231221	145200	30087196	1089	1089	1089	1089	0
264	20231221	145100	30087196	1089	1088	1089	1088	17
265	20231221	145000	30068694	1088	1088	1088	1088	0
266	20231221	144900	30068694	1088	1088	1088	1088	0
267	20231221	144800	30068694	1088	1088	1088	1088	17
268	20231221	144700	30050198	1089	1089	1089	1089	0
269	20231221	144600	30050198	1089	1089	1089	1089	0
270	20231221	144500	30050198	1089	1088	1089	1088	17
271	20231221	144400	30031698	1088	1088	1088	1088	0
272	20231221	144300	30031698	1088	1088	1088	1088	0
273	20231221	144200	30031698	1088	1088	1088	1088	17
274	20231221	144100	30013202	1082	1082	1082	1082	0
275	20231221	144000	30013202	1082	1088	1088	1082	165
276	20231221	143900	29833742	1088	1088	1088	1088	17
277	20231221	143800	29815246	1089	1089	1089	1089	0
278	20231221	143700	29815246	1089	1089	1089	1089	0
279	20231221	143600	29815246	1089	1088	1089	1088	17
280	20231221	143500	29796747	1089	1089	1089	1089	0
281	20231221	143400	29796747	1089	1089	1089	1089	0
282	20231221	143300	29796747	1089	1088	1089	1088	17
283	20231221	143200	29778248	1089	1089	1089	1089	0
284	20231221	143100	29778248	1089	1089	1089	1089	0
285	20231221	143000	29778248	1089	1088	1089	1088	17
286	20231221	142900	29759749	1089	1089	1089	1089	0
287	20231221	142800	29759749	1089	1089	1089	1089	0
288	20231221	142700	29759749	1089	1088	1089	1088	17
289	20231221	142600	29741243	1080	1080	1080	1080	0
290	20231221	142500	29741243	1080	1083	1083	1080	12
291	20231221	142400	29728276	1088	1087	1088	1087	17
292	20231221	142300	29709795	1088	1088	1088	1088	0
293	20231221	142200	29709795	1088	1088	1088	1088	0
294	20231221	142100	29709795	1088	1088	1088	1088	17
295	20231221	142000	29691299	1089	1088	1089	1088	153
296	20231221	141900	29524743	1088	1088	1088	1088	0
297	20231221	141800	29524743	1088	1087	1088	1087	17
298	20231221	141700	29506262	1080	1080	1080	1080	597
299	20231221	141600	28861502	1082	1082	1082	1082	0
300	20231221	141500	28861502	1082	1082	1082	1082	218
301	20231221	141400	28625626	1089	1089	1089	1089	0
302	20231221	141300	28625626	1089	1089	1089	1089	0
303	20231221	141200	28625626	1089	1088	1089	1088	18
304	20231221	141100	28606036	1081	1081	1081	1081	0
305	20231221	141000	28606036	1081	1081	1081	1081	12
306	20231221	140900	28593064	1088	1088	1088	1088	18
307	20231221	140800	28573480	1088	1087	1088	1087	248
308	20231221	140700	28303856	1087	1087	1087	1087	0
309	20231221	140600	28303856	1087	1087	1087	1087	18
310	20231221	140500	28284290	1087	1087	1087	1087	0
311	20231221	140400	28284290	1087	1087	1087	1087	0
312	20231221	140300	28284290	1087	1087	1087	1087	18
313	20231221	140200	28264724	1089	1089	1089	1089	0
314	20231221	140100	28264724	1089	1089	1089	1089	0
315	20231221	140000	28264724	1089	1081	1089	1081	153
316	20231221	135900	28098707	1080	1080	1080	1080	0
317	20231221	135800	28098707	1080	1080	1080	1080	47
318	20231221	135700	28047947	1080	1080	1080	1080	0
319	20231221	135600	28047947	1080	1080	1080	1080	0
320	20231221	135500	28047947	1080	1081	1081	1080	12
321	20231221	135400	28034986	1080	1080	1080	1080	0
322	20231221	135300	28034986	1080	1080	1080	1080	0
323	20231221	135200	28034986	1080	1080	1080	1080	0
324	20231221	135100	28034986	1080	1080	1080	1080	0
325	20231221	135000	28034986	1080	1080	1080	1080	0
326	20231221	134900	28034986	1080	1080	1080	1080	0
327	20231221	134800	28034986	1080	1080	1080	1080	0
328	20231221	134700	28034986	1080	1080	1080	1080	0
329	20231221	134600	28034986	1080	1080	1080	1080	0
330	20231221	134500	28034986	1080	1080	1080	1080	0
331	20231221	134400	28034986	1080	1080	1080	1080	0
332	20231221	134300	28034986	1080	1080	1080	1080	47
333	20231221	134200	27984226	1079	1079	1079	1079	0
334	20231221	134100	27984226	1079	1079	1079	1079	0
335	20231221	134000	27984226	1079	1087	1089	1079	1271
336	20231221	133900	26608320	1085	1085	1085	1085	0
337	20231221	133800	26608320	1085	1086	1086	1085	1000
338	20231221	133700	25523311	1089	1089	1089	1089	0
339	20231221	133600	25523311	1089	1089	1089	1089	0
340	20231221	133500	25523311	1089	1089	1089	1089	0
341	20231221	133400	25523311	1089	1089	1089	1089	0
342	20231221	133300	25523311	1089	1089	1089	1089	0
343	20231221	133200	25523311	1089	1089	1089	1089	0
344	20231221	133100	25523311	1089	1089	1089	1089	0
345	20231221	133000	25523311	1089	1089	1089	1089	0
346	20231221	132900	25523311	1089	1089	1089	1089	0
347	20231221	132800	25523311	1089	1089	1089	1089	10
348	20231221	132700	25512421	1086	1087	1087	1086	449
349	20231221	132600	25024535	1087	1087	1087	1087	0
350	20231221	132500	25024535	1087	1087	1087	1087	19
351	20231221	132400	25003882	1090	1089	1090	1089	2000
352	20231221	132300	22823897	1090	1090	1090	1090	0
353	20231221	132200	22823897	1090	1090	1090	1090	0
354	20231221	132100	22823897	1090	1090	1090	1090	0
355	20231221	132000	22823897	1090	1089	1090	1089	154
356	20231221	131900	22656067	1090	1090	1090	1090	0
357	20231221	131800	22656067	1090	1090	1090	1090	155
358	20231221	131700	22487117	1090	1090	1090	1090	4
359	20231221	131600	22482757	1090	1090	1090	1090	3
360	20231221	131500	22479487	1090	1090	1090	1090	0
361	20231221	131400	22479487	1090	1090	1090	1090	0
362	20231221	131300	22479487	1090	1090	1090	1090	3
363	20231221	131200	22476217	1091	1091	1091	1091	0
364	20231221	131100	22476217	1091	1091	1091	1091	0
365	20231221	131000	22476217	1091	1091	1091	1091	1
366	20231221	130900	22475126	1090	1087	1090	1087	2838
367	20231221	130800	19381882	1087	1087	1087	1087	19
368	20231221	130700	19361229	1089	1089	1089	1089	0
369	20231221	130600	19361229	1089	1087	1089	1087	189
370	20231221	130500	19155782	1086	1086	1086	1086	15
371	20231221	130400	19139492	1085	1085	1085	1085	72
372	20231221	130300	19061372	1087	1087	1087	1087	0
373	20231221	130200	19061372	1087	1087	1087	1087	0
374	20231221	130100	19061372	1087	1087	1087	1087	0
375	20231221	130000	19061372	1087	1086	1087	1086	154
376	20231221	125900	18894001	1086	1086	1086	1086	0
377	20231221	125800	18894001	1086	1086	1086	1086	1
378	20231221	125700	18892915	1085	1085	1085	1085	0
379	20231221	125600	18892915	1085	1085	1085	1085	0
380	20231221	125500	18892915	1085	1085	1085	1085	0
381	20231221	125400	18892915	1085	1085	1085	1085	0
382	20231221	125300	18892915	1085	1085	1085	1085	0
383	20231221	125200	18892915	1085	1085	1085	1085	0
384	20231221	125100	18892915	1085	1086	1086	1085	19
385	20231221	125000	18872298	1089	1089	1089	1089	0
386	20231221	124900	18872298	1089	1089	1089	1089	0
387	20231221	124800	18872298	1089	1089	1089	1089	0
388	20231221	124700	18872298	1089	1089	1089	1089	0
389	20231221	124600	18872298	1089	1089	1089	1089	0
390	20231221	124500	18872298	1089	1089	1089	1089	0
391	20231221	124400	18872298	1089	1089	1089	1089	0
392	20231221	124300	18872298	1089	1089	1089	1089	0
393	20231221	124200	18872298	1089	1089	1089	1089	0
394	20231221	124100	18872298	1089	1089	1089	1089	0
395	20231221	124000	18872298	1089	1089	1089	1089	154
396	20231221	123900	18704592	1086	1086	1086	1086	0
397	20231221	123800	18704592	1086	1086	1086	1086	0
398	20231221	123700	18704592	1086	1086	1086	1086	0
399	20231221	123600	18704592	1086	1086	1086	1086	0
400	20231221	123500	18704592	1086	1086	1086	1086	0
401	20231221	123400	18704592	1086	1086	1086	1086	19
402	20231221	123300	18683958	1089	1089	1089	1089	0
403	20231221	123200	18683958	1089	1089	1089	1089	0
404	20231221	123100	18683958	1089	1089	1089	1089	0
405	20231221	123000	18683958	1089	1089	1089	1089	0
406	20231221	122900	18683958	1089	1089	1089	1089	0
407	20231221	122800	18683958	1089	1089	1089	1089	0
408	20231221	122700	18683958	1089	1089	1089	1089	0
409	20231221	122600	18683958	1089	1089	1089	1089	0
410	20231221	122500	18683958	1089	1089	1089	1089	0
411	20231221	122400	18683958	1089	1089	1089	1089	0
412	20231221	122300	18683958	1089	1089	1089	1089	0
413	20231221	122200	18683958	1089	1089	1089	1089	7
414	20231221	122100	18676335	1090	1090	1090	1090	0
415	20231221	122000	18676335	1090	1087	1090	1087	154
416	20231221	121900	18508572	1086	1086	1086	1086	0
417	20231221	121800	18508572	1086	1086	1086	1086	0
418	20231221	121700	18508572	1086	1086	1086	1086	19
419	20231221	121600	18487938	1086	1086	1086	1086	15
420	20231221	121500	18471648	1086	1086	1086	1086	0
421	20231221	121400	18471648	1086	1086	1086	1086	115
422	20231221	121300	18346758	1086	1086	1086	1086	8
423	20231221	121200	18338070	1086	1086	1086	1086	0
424	20231221	121100	18338070	1086	1086	1086	1086	0
425	20231221	121000	18338070	1086	1086	1086	1086	0
426	20231221	120900	18338070	1086	1086	1086	1086	0
427	20231221	120800	18338070	1086	1086	1086	1086	0
428	20231221	120700	18338070	1086	1086	1086	1086	0
429	20231221	120600	18338070	1086	1086	1086	1086	1607
430	20231221	120500	16592868	1086	1086	1086	1086	0
431	20231221	120400	16592868	1086	1086	1086	1086	3
432	20231221	120300	16589610	1086	1086	1086	1086	0
433	20231221	120200	16589610	1086	1086	1086	1086	0
434	20231221	120100	16589610	1086	1086	1086	1086	0
435	20231221	120000	16589610	1086	1087	1089	1086	173
436	20231221	115900	16401439	1087	1087	1087	1087	83
437	20231221	115800	16311218	1086	1086	1086	1086	0
438	20231221	115700	16311218	1086	1086	1086	1086	0
439	20231221	115600	16311218	1086	1086	1086	1086	0
440	20231221	115500	16311218	1086	1086	1086	1086	0
441	20231221	115400	16311218	1086	1086	1086	1086	0
442	20231221	115300	16311218	1086	1086	1086	1086	0
443	20231221	115200	16311218	1086	1086	1086	1086	0
444	20231221	115100	16311218	1086	1086	1086	1086	14
445	20231221	115000	16296014	1086	1086	1086	1086	0
446	20231221	114900	16296014	1086	1086	1086	1086	0
447	20231221	114800	16296014	1086	1086	1086	1086	0
448	20231221	114700	16296014	1086	1086	1086	1086	28
449	20231221	114600	16265606	1086	1086	1086	1086	0
450	20231221	114500	16265606	1086	1086	1086	1086	0
451	20231221	114400	16265606	1086	1086	1086	1086	0
452	20231221	114300	16265606	1086	1086	1086	1086	19
453	20231221	114200	16244972	1087	1087	1087	1087	0
454	20231221	114100	16244972	1087	1087	1087	1087	0
455	20231221	114000	16244972	1087	1087	1087	1087	154
456	20231221	113900	16077574	1086	1086	1086	1086	0
457	20231221	113800	16077574	1086	1086	1086	1086	0
458	20231221	113700	16077574	1086	1086	1086	1086	0
459	20231221	113600	16077574	1086	1086	1086	1086	14
460	20231221	113500	16062370	1086	1086	1086	1086	0
461	20231221	113400	16062370	1086	1086	1086	1086	0
462	20231221	113300	16062370	1086	1086	1086	1086	0
463	20231221	113200	16062370	1086	1086	1086	1086	0
464	20231221	113100	16062370	1086	1086	1086	1086	0
465	20231221	113000	16062370	1086	1086	1086	1086	0
466	20231221	112900	16062370	1086	1086	1086	1086	0
467	20231221	112800	16062370	1086	1086	1086	1086	0
468	20231221	112700	16062370	1086	1086	1086	1086	0
469	20231221	112600	16062370	1086	1086	1086	1086	19
470	20231221	112500	16041736	1090	1090	1090	1090	0
471	20231221	112400	16041736	1090	1090	1090	1090	0
472	20231221	112300	16041736	1090	1090	1090	1090	0
473	20231221	112200	16041736	1090	1090	1090	1090	0
474	20231221	112100	16041736	1090	1090	1090	1090	0
475	20231221	112000	16041736	1090	1090	1090	1090	154
476	20231221	111900	15873876	1085	1085	1085	1085	0
477	20231221	111800	15873876	1085	1085	1085	1085	0
478	20231221	111700	15873876	1085	1085	1085	1085	0
479	20231221	111600	15873876	1085	1085	1085	1085	0
480	20231221	111500	15873876	1085	1085	1085	1085	0
481	20231221	111400	15873876	1085	1085	1085	1085	0
482	20231221	111300	15873876	1085	1085	1085	1085	0
483	20231221	111200	15873876	1085	1085	1085	1085	0
484	20231221	111100	15873876	1085	1085	1085	1085	0
485	20231221	111000	15873876	1085	1085	1085	1085	0
486	20231221	110900	15873876	1085	1085	1085	1085	19
487	20231221	110800	15853261	1090	1090	1090	1090	0
488	20231221	110700	15853261	1090	1090	1090	1090	0
489	20231221	110600	15853261	1090	1090	1090	1090	0
490	20231221	110500	15853261	1090	1090	1090	1090	0
491	20231221	110400	15853261	1090	1090	1090	1090	0
492	20231221	110300	15853261	1090	1090	1090	1090	0
493	20231221	110200	15853261	1090	1090	1090	1090	0
494	20231221	110100	15853261	1090	1090	1090	1090	0
495	20231221	110000	15853261	1090	1090	1090	1090	165
496	20231221	105900	15673411	1090	1090	1090	1090	0
497	20231221	105800	15673411	1090	1090	1090	1090	0
498	20231221	105700	15673411	1090	1087	1090	1087	486
499	20231221	105600	15144470	1086	1086	1086	1086	81
500	20231221	105500	15056504	1086	1086	1086	1086	0
501	20231221	105400	15056504	1086	1086	1086	1086	4
502	20231221	105300	15052160	1087	1086	1087	1086	5
503	20231221	105200	15046729	1086	1086	1086	1086	20
504	20231221	105100	15025009	1086	1086	1086	1086	14
505	20231221	105000	15009805	1086	1086	1086	1086	0
506	20231221	104900	15009805	1086	1086	1086	1086	5
507	20231221	104800	15004375	1086	1086	1086	1086	0
508	20231221	104700	15004375	1086	1086	1086	1086	0
509	20231221	104600	15004375	1086	1086	1086	1086	14
510	20231221	104500	14989171	1086	1086	1086	1086	5
511	20231221	104400	14983741	1086	1086	1086	1086	0
512	20231221	104300	14983741	1086	1086	1086	1086	0
513	20231221	104200	14983741	1086	1086	1086	1086	5
514	20231221	104100	14978311	1086	1086	1086	1086	19
515	20231221	104000	14957677	1086	1087	1087	1086	159
516	20231221	103900	14784849	1086	1086	1086	1086	0
517	20231221	103800	14784849	1086	1086	1086	1086	5
518	20231221	103700	14779419	1086	1086	1086	1086	5
519	20231221	103600	14773989	1086	1086	1086	1086	5
520	20231221	103500	14768559	1086	1088	1088	1086	680
521	20231221	103400	14028748	1090	1090	1090	1090	0
522	20231221	103300	14028748	1090	1090	1090	1090	1
523	20231221	103200	14027658	1088	1088	1088	1088	0
524	20231221	103100	14027658	1088	1088	1088	1088	484
525	20231221	103000	13501066	1088	1088	1088	1088	4
526	20231221	102900	13496714	1088	1088	1088	1088	4
527	20231221	102800	13492362	1088	1088	1088	1088	4
528	20231221	102700	13488010	1088	1088	1088	1088	4
529	20231221	102600	13483658	1088	1088	1088	1088	4
530	20231221	102500	13479306	1088	1088	1088	1088	4
531	20231221	102400	13474954	1088	1088	1088	1088	4
532	20231221	102300	13470602	1088	1088	1088	1088	5
533	20231221	102200	13465162	1088	1088	1088	1088	5
534	20231221	102100	13459722	1088	1088	1088	1088	5
535	20231221	102000	13454282	1088	1088	1088	1088	159
536	20231221	101900	13281290	1088	1088	1088	1088	7
537	20231221	101800	13273674	1088	1088	1088	1087	327
538	20231221	101700	12917918	1090	1090	1090	1090	5
539	20231221	101600	12912468	1090	1090	1090	1090	5
540	20231221	101500	12907018	1090	1090	1090	1090	5
541	20231221	101400	12901568	1090	1090	1090	1090	5
542	20231221	101300	12896118	1090	1090	1090	1090	5
543	20231221	101200	12890668	1090	1090	1090	1090	5
544	20231221	101100	12885218	1090	1090	1090	1090	0
545	20231221	101000	12885218	1090	1090	1090	1090	0
546	20231221	100900	12885218	1090	1090	1090	1090	0
547	20231221	100800	12885218	1090	1089	1090	1089	100
548	20231221	100700	12776286	1090	1090	1090	1090	0
549	20231221	100600	12776286	1090	1090	1090	1090	0
550	20231221	100500	12776286	1090	1090	1090	1090	0
551	20231221	100400	12776286	1090	1090	1090	1090	1
552	20231221	100300	12775196	1089	1089	1089	1089	0
553	20231221	100200	12775196	1089	1089	1089	1089	0
554	20231221	100100	12775196	1089	1089	1089	1089	34
555	20231221	100000	12738170	1089	1090	1090	1089	1060
556	20231221	095900	11583676	1089	1089	1089	1089	495
557	20231221	095800	11044621	1089	1089	1089	1089	0
558	20231221	095700	11044621	1089	1089	1089	1089	0
559	20231221	095600	11044621	1089	1089	1089	1089	11
560	20231221	095500	11032642	1087	1087	1087	1087	0
561	20231221	095400	11032642	1087	1087	1087	1087	0
562	20231221	095300	11032642	1087	1087	1087	1087	0
563	20231221	095200	11032642	1087	1087	1087	1087	0
564	20231221	095100	11032642	1087	1087	1087	1087	0
565	20231221	095000	11032642	1087	1087	1087	1087	0
566	20231221	094900	11032642	1087	1087	1087	1087	0
567	20231221	094800	11032642	1087	1087	1087	1087	0
568	20231221	094700	11032642	1087	1087	1087	1087	0
569	20231221	094600	11032642	1087	1087	1087	1087	0
570	20231221	094500	11032642	1087	1087	1087	1087	0
571	20231221	094400	11032642	1087	1087	1087	1087	20
572	20231221	094300	11010902	1087	1087	1087	1087	0
573	20231221	094200	11010902	1087	1087	1087	1087	18
574	20231221	094100	10991336	1089	1089	1089	1089	0
575	20231221	094000	10991336	1089	1088	1089	1088	154
576	20231221	093900	10823766	1087	1087	1087	1087	0
577	20231221	093800	10823766	1087	1088	1088	1087	31
578	20231221	093700	10790056	1087	1087	1087	1087	0
579	20231221	093600	10790056	1087	1087	1087	1087	0
580	20231221	093500	10790056	1087	1087	1087	1087	35
581	20231221	093400	10752011	1087	1087	1087	1087	0
582	20231221	093300	10752011	1087	1087	1087	1087	0
583	20231221	093200	10752011	1087	1087	1087	1087	6
584	20231221	093100	10745489	1086	1086	1086	1086	0
585	20231221	093000	10745489	1086	1086	1086	1086	0
586	20231221	092900	10745489	1086	1086	1086	1086	62
587	20231221	092800	10678157	1086	1086	1086	1086	0
588	20231221	092700	10678157	1086	1088	1088	1086	20
589	20231221	092600	10656430	1089	1089	1089	1089	12
590	20231221	092500	10643362	1088	1088	1088	1088	3
591	20231221	092400	10640098	1089	1089	1089	1089	0
592	20231221	092300	10640098	1089	1088	1089	1088	7
593	20231221	092200	10632481	1089	1089	1089	1089	0
594	20231221	092100	10632481	1089	1089	1089	1089	0
595	20231221	092000	10632481	1089	1088	1089	1088	154
596	20231221	091900	10464844	1087	1087	1087	1087	1
597	20231221	091800	10463757	1087	1087	1087	1087	0
598	20231221	091700	10463757	1087	1087	1087	1087	0
599	20231221	091600	10463757	1087	1087	1087	1087	1
600	20231221	091500	10462670	1089	1088	1089	1088	47
601	20231221	091400	10411493	1089	1089	1089	1089	0
602	20231221	091300	10411493	1089	1089	1089	1089	0
603	20231221	091200	10411493	1089	1089	1089	1089	96
604	20231221	091100	10306949	1089	1089	1089	1089	0
605	20231221	091000	10306949	1089	1089	1089	1089	0
606	20231221	090900	10306949	1089	1089	1089	1089	0
607	20231221	090800	10306949	1089	1089	1089	1089	40
608	20231221	090700	10263389	1089	1089	1089	1089	1000
609	20231221	090600	9174389	1091	1091	1091	1091	0
610	20231221	090500	9174389	1091	1091	1091	1091	2
611	20231221	090400	9172207	1089	1091	1091	1089	341
612	20231221	090300	8800562	1099	1091	1099	1091	453
613	20231221	090200	8306331	1089	1089	1089	1089	0
614	20231221	090100	8306331	1089	1089	1089	1089	1
615	20231221	090000	8305242	1100	1100	1100	1100	7374