KissMeData/205500/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203100	66222798	1674	1674	1674	1674	2305
3	20231220	203000	66222798	1674	1674	1674	1674	0
4	20231220	202900	66222798	1674	1674	1674	1674	0
5	20231220	202800	66222798	1674	1674	1674	1674	0
6	20231220	202700	66222798	1674	1674	1674	1674	0
7	20231220	202600	66222798	1674	1674	1674	1674	0
8	20231220	202500	66222798	1674	1674	1674	1674	0
9	20231220	202400	66222798	1674	1674	1674	1674	0
10	20231220	202300	66222798	1674	1674	1674	1674	0
11	20231220	202200	66222798	1674	1674	1674	1674	0
12	20231220	202100	66222798	1674	1674	1674	1674	0
13	20231220	202000	66222798	1674	1674	1674	1674	0
14	20231220	201900	66222798	1674	1674	1674	1674	0
15	20231220	201800	66222798	1674	1674	1674	1674	0
16	20231220	201700	66222798	1674	1674	1674	1674	0
17	20231220	201600	66222798	1674	1674	1674	1674	0
18	20231220	201500	66222798	1674	1674	1674	1674	0
19	20231220	201400	66222798	1674	1674	1674	1674	0
20	20231220	201300	66222798	1674	1674	1674	1674	0
21	20231220	201200	66222798	1674	1674	1674	1674	0
22	20231220	201100	66222798	1674	1674	1674	1674	0
23	20231220	201000	66222798	1674	1674	1674	1674	0
24	20231220	200900	66222798	1674	1674	1674	1674	0
25	20231220	200800	66222798	1674	1674	1674	1674	0
26	20231220	200700	66222798	1674	1674	1674	1674	0
27	20231220	200600	66222798	1674	1674	1674	1674	0
28	20231220	200500	66222798	1674	1674	1674	1674	0
29	20231220	200400	66222798	1674	1674	1674	1674	0
30	20231220	200300	66222798	1674	1674	1674	1674	0
31	20231220	200200	66222798	1674	1674	1674	1674	0
32	20231220	200100	66222798	1674	1674	1674	1674	2305
33	20231220	200000	66222798	1674	1674	1674	1674	0
34	20231220	195900	66222798	1674	1674	1674	1674	0
35	20231220	195800	66222798	1674	1674	1674	1674	0
36	20231220	195700	66222798	1674	1674	1674	1674	0
37	20231220	195600	66222798	1674	1674	1674	1674	0
38	20231220	195500	66222798	1674	1674	1674	1674	0
39	20231220	195400	66222798	1674	1674	1674	1674	0
40	20231220	195300	66222798	1674	1674	1674	1674	0
41	20231220	195200	66222798	1674	1674	1674	1674	0
42	20231220	195100	66222798	1674	1674	1674	1674	0
43	20231220	195000	66222798	1674	1674	1674	1674	0
44	20231220	194900	66222798	1674	1674	1674	1674	0
45	20231220	194800	66222798	1674	1674	1674	1674	0
46	20231220	194700	66222798	1674	1674	1674	1674	0
47	20231220	194600	66222798	1674	1674	1674	1674	0
48	20231220	194500	66222798	1674	1674	1674	1674	0
49	20231220	194400	66222798	1674	1674	1674	1674	0
50	20231220	194300	66222798	1674	1674	1674	1674	0
51	20231220	194200	66222798	1674	1674	1674	1674	0
52	20231220	194100	66222798	1674	1674	1674	1674	0
53	20231220	194000	66222798	1674	1674	1674	1674	0
54	20231220	193900	66222798	1674	1674	1674	1674	0
55	20231220	193800	66222798	1674	1674	1674	1674	0
56	20231220	193700	66222798	1674	1674	1674	1674	0
57	20231220	193600	66222798	1674	1674	1674	1674	0
58	20231220	193500	66222798	1674	1674	1674	1674	0
59	20231220	193400	66222798	1674	1674	1674	1674	0
60	20231220	193300	66222798	1674	1674	1674	1674	0
61	20231220	193200	66222798	1674	1674	1674	1674	0
62	20231220	193100	66222798	1674	1674	1674	1674	2305
63	20231220	193000	66222798	1674	1674	1674	1674	0
64	20231220	192900	66222798	1674	1674	1674	1674	0
65	20231220	192800	66222798	1674	1674	1674	1674	0
66	20231220	192700	66222798	1674	1674	1674	1674	0
67	20231220	192600	66222798	1674	1674	1674	1674	0
68	20231220	192500	66222798	1674	1674	1674	1674	0
69	20231220	192400	66222798	1674	1674	1674	1674	0
70	20231220	192300	66222798	1674	1674	1674	1674	0
71	20231220	192200	66222798	1674	1674	1674	1674	0
72	20231220	192100	66222798	1674	1674	1674	1674	0
73	20231220	192000	66222798	1674	1674	1674	1674	0
74	20231220	191900	66222798	1674	1674	1674	1674	0
75	20231220	191800	66222798	1674	1674	1674	1674	0
76	20231220	191700	66222798	1674	1674	1674	1674	0
77	20231220	191600	66222798	1674	1674	1674	1674	0
78	20231220	191500	66222798	1674	1674	1674	1674	0
79	20231220	191400	66222798	1674	1674	1674	1674	0
80	20231220	191300	66222798	1674	1674	1674	1674	0
81	20231220	191200	66222798	1674	1674	1674	1674	0
82	20231220	191100	66222798	1674	1674	1674	1674	0
83	20231220	191000	66222798	1674	1674	1674	1674	0
84	20231220	190900	66222798	1674	1674	1674	1674	0
85	20231220	190800	66222798	1674	1674	1674	1674	0
86	20231220	190700	66222798	1674	1674	1674	1674	0
87	20231220	190600	66222798	1674	1674	1674	1674	0
88	20231220	190500	66222798	1674	1674	1674	1674	0
89	20231220	190400	66222798	1674	1674	1674	1674	0
90	20231220	190300	66222798	1674	1674	1674	1674	0
91	20231220	190200	66222798	1674	1674	1674	1674	0
92	20231220	190100	66222798	1674	1674	1674	1674	2305
93	20231220	190000	66222798	1674	1674	1674	1674	0
94	20231220	185900	66222798	1674	1674	1674	1674	0
95	20231220	185800	66222798	1674	1674	1674	1674	0
96	20231220	185700	66222798	1674	1674	1674	1674	0
97	20231220	185600	66222798	1674	1674	1674	1674	0
98	20231220	185500	66222798	1674	1674	1674	1674	0
99	20231220	185400	66222798	1674	1674	1674	1674	0
100	20231220	185300	66222798	1674	1674	1674	1674	0
101	20231220	185200	66222798	1674	1674	1674	1674	0
102	20231220	185100	66222798	1674	1674	1674	1674	0
103	20231220	185000	66222798	1674	1674	1674	1674	0
104	20231220	184900	66222798	1674	1674	1674	1674	0
105	20231220	184800	66222798	1674	1674	1674	1674	0
106	20231220	184700	66222798	1674	1674	1674	1674	0
107	20231220	184600	66222798	1674	1674	1674	1674	0
108	20231220	184500	66222798	1674	1674	1674	1674	0
109	20231220	184400	66222798	1674	1674	1674	1674	0
110	20231220	184300	66222798	1674	1674	1674	1674	0
111	20231220	184200	66222798	1674	1674	1674	1674	0
112	20231220	184100	66222798	1674	1674	1674	1674	0
113	20231220	184000	66222798	1674	1674	1674	1674	0
114	20231220	183900	66222798	1674	1674	1674	1674	0
115	20231220	183800	66222798	1674	1674	1674	1674	0
116	20231220	183700	66222798	1674	1674	1674	1674	0
117	20231220	183600	66222798	1674	1674	1674	1674	0
118	20231220	183500	66222798	1674	1674	1674	1674	0
119	20231220	183400	66222798	1674	1674	1674	1674	0
120	20231220	183300	66222798	1674	1674	1674	1674	0
121	20231220	183200	66222798	1674	1674	1674	1674	0
122	20231220	183100	66222798	1674	1674	1674	1674	2305
123	20231220	183000	66222798	1674	1674	1674	1674	0
124	20231220	182900	66222798	1674	1674	1674	1674	0
125	20231220	182800	66222798	1674	1674	1674	1674	0
126	20231220	182700	66222798	1674	1674	1674	1674	0
127	20231220	182600	66222798	1674	1674	1674	1674	0
128	20231220	182500	66222798	1674	1674	1674	1674	0
129	20231220	182400	66222798	1674	1674	1674	1674	0
130	20231220	182300	66222798	1674	1674	1674	1674	0
131	20231220	182200	66222798	1674	1674	1674	1674	0
132	20231220	182100	66222798	1674	1674	1674	1674	0
133	20231220	182000	66222798	1674	1674	1674	1674	0
134	20231220	181900	66222798	1674	1674	1674	1674	0
135	20231220	181800	66222798	1674	1674	1674	1674	0
136	20231220	181700	66222798	1674	1674	1674	1674	0
137	20231220	181600	66222798	1674	1674	1674	1674	0
138	20231220	181500	66222798	1674	1674	1674	1674	0
139	20231220	181400	66222798	1674	1674	1674	1674	0
140	20231220	181300	66222798	1674	1674	1674	1674	0
141	20231220	181200	66222798	1674	1674	1674	1674	0
142	20231220	181100	66222798	1674	1674	1674	1674	0
143	20231220	181000	66222798	1674	1674	1674	1674	0
144	20231220	180900	66222798	1674	1674	1674	1674	0
145	20231220	180800	66222798	1674	1674	1674	1674	0
146	20231220	180700	66222798	1674	1674	1674	1674	0
147	20231220	180600	66222798	1674	1674	1674	1674	0
148	20231220	180500	66222798	1674	1674	1674	1674	0
149	20231220	180400	66222798	1674	1674	1674	1674	0
150	20231220	180300	66222798	1674	1674	1674	1674	0
151	20231220	180200	66222798	1674	1674	1674	1674	0
152	20231220	180100	66222798	1674	1674	1674	1674	2305
153	20231220	180000	66222798	1674	1674	1674	1674	0
154	20231220	175900	66222798	1674	1674	1674	1674	0
155	20231220	175800	66222798	1674	1674	1674	1674	0
156	20231220	175700	66222798	1674	1674	1674	1674	0
157	20231220	175600	66222798	1674	1674	1674	1674	0
158	20231220	175500	66222798	1674	1674	1674	1674	0
159	20231220	175400	66222798	1674	1674	1674	1674	0
160	20231220	175300	66222798	1674	1674	1674	1674	0
161	20231220	175200	66222798	1674	1674	1674	1674	0
162	20231220	175100	66222798	1674	1674	1674	1674	0
163	20231220	175000	66222798	1674	1674	1674	1674	0
164	20231220	174900	66222798	1674	1674	1674	1674	0
165	20231220	174800	66222798	1674	1674	1674	1674	0
166	20231220	174700	66222798	1674	1674	1674	1674	0
167	20231220	174600	66222798	1674	1674	1674	1674	0
168	20231220	174500	66222798	1674	1674	1674	1674	0
169	20231220	174400	66222798	1674	1674	1674	1674	0
170	20231220	174300	66222798	1674	1674	1674	1674	0
171	20231220	174200	66222798	1674	1674	1674	1674	0
172	20231220	174100	66222798	1674	1674	1674	1674	0
173	20231220	174000	66222798	1674	1674	1674	1674	0
174	20231220	173900	66222798	1674	1674	1674	1674	0
175	20231220	173800	66222798	1674	1674	1674	1674	0
176	20231220	173700	66222798	1674	1674	1674	1674	0
177	20231220	173600	66222798	1674	1674	1674	1674	0
178	20231220	173500	66222798	1674	1674	1674	1674	0
179	20231220	173400	66222798	1674	1674	1674	1674	0
180	20231220	173300	66222798	1674	1674	1674	1674	0
181	20231220	173200	66222798	1674	1674	1674	1674	0
182	20231220	173100	66222798	1674	1674	1674	1674	2305
183	20231220	173000	66222798	1674	1674	1674	1674	0
184	20231220	172900	66222798	1674	1674	1674	1674	0
185	20231220	172800	66222798	1674	1674	1674	1674	0
186	20231220	172700	66222798	1674	1674	1674	1674	0
187	20231220	172600	66222798	1674	1674	1674	1674	0
188	20231220	172500	66222798	1674	1674	1674	1674	0
189	20231220	172400	66222798	1674	1674	1674	1674	0
190	20231220	172300	66222798	1674	1674	1674	1674	0
191	20231220	172200	66222798	1674	1674	1674	1674	0
192	20231220	172100	66222798	1674	1674	1674	1674	0
193	20231220	172000	66222798	1674	1674	1674	1674	0
194	20231220	171900	66222798	1674	1674	1674	1674	0
195	20231220	171800	66222798	1674	1674	1674	1674	0
196	20231220	171700	66222798	1674	1674	1674	1674	0
197	20231220	171600	66222798	1674	1674	1674	1674	0
198	20231220	171500	66222798	1674	1674	1674	1674	0
199	20231220	171400	66222798	1674	1674	1674	1674	0
200	20231220	171300	66222798	1674	1674	1674	1674	0
201	20231220	171200	66222798	1674	1674	1674	1674	0
202	20231220	171100	66222798	1674	1674	1674	1674	0
203	20231220	171000	66222798	1674	1674	1674	1674	0
204	20231220	170900	66222798	1674	1674	1674	1674	0
205	20231220	170800	66222798	1674	1674	1674	1674	0
206	20231220	170700	66222798	1674	1674	1674	1674	0
207	20231220	170600	66222798	1674	1674	1674	1674	0
208	20231220	170500	66222798	1674	1674	1674	1674	0
209	20231220	170400	66222798	1674	1674	1674	1674	0
210	20231220	170300	66222798	1674	1674	1674	1674	0
211	20231220	170200	66222798	1674	1674	1674	1674	0
212	20231220	170100	66222798	1674	1674	1674	1674	2305
213	20231220	170000	66222798	1674	1674	1674	1674	0
214	20231220	165900	66222798	1674	1674	1674	1674	0
215	20231220	165800	66222798	1674	1674	1674	1674	0
216	20231220	165700	66222798	1674	1674	1674	1674	0
217	20231220	165600	66222798	1674	1674	1674	1674	0
218	20231220	165500	66222798	1674	1674	1674	1674	0
219	20231220	165400	66222798	1674	1674	1674	1674	0
220	20231220	165300	66222798	1674	1674	1674	1674	0
221	20231220	165200	66222798	1674	1674	1674	1674	0
222	20231220	165100	66222798	1674	1674	1674	1674	0
223	20231220	165000	66222798	1674	1674	1674	1674	0
224	20231220	164900	66222798	1674	1674	1674	1674	0
225	20231220	164800	66222798	1674	1674	1674	1674	0
226	20231220	164700	66222798	1674	1674	1674	1674	0
227	20231220	164600	66222798	1674	1674	1674	1674	0
228	20231220	164500	66222798	1674	1674	1674	1674	0
229	20231220	164400	66222798	1674	1674	1674	1674	0
230	20231220	164300	66222798	1674	1674	1674	1674	0
231	20231220	164200	66222798	1674	1674	1674	1674	0
232	20231220	164100	66222798	1674	1674	1674	1674	0
233	20231220	164000	66222798	1674	1674	1674	1674	0
234	20231220	163900	66222798	1674	1674	1674	1674	0
235	20231220	163800	66222798	1674	1674	1674	1674	0
236	20231220	163700	66222798	1674	1674	1674	1674	0
237	20231220	163600	66222798	1674	1674	1674	1674	0
238	20231220	163500	66222798	1674	1674	1674	1674	0
239	20231220	163400	66222798	1674	1674	1674	1674	0
240	20231220	163300	66222798	1674	1674	1674	1674	0
241	20231220	163200	66222798	1674	1674	1674	1674	0
242	20231220	163100	66222798	1674	1674	1674	1674	2305
243	20231220	163000	66222798	1674	1674	1674	1674	0
244	20231220	162900	66222798	1674	1674	1674	1674	0
245	20231220	162800	66222798	1674	1674	1674	1674	0
246	20231220	162700	66222798	1674	1674	1674	1674	0
247	20231220	162600	66222798	1674	1674	1674	1674	0
248	20231220	162500	66222798	1674	1674	1674	1674	0
249	20231220	162400	66222798	1674	1674	1674	1674	0
250	20231220	162300	66222798	1674	1674	1674	1674	0
251	20231220	162200	66222798	1674	1674	1674	1674	0
252	20231220	162100	66222798	1674	1674	1674	1674	0
253	20231220	162000	66222798	1674	1674	1674	1674	0
254	20231220	161900	66222798	1674	1674	1674	1674	0
255	20231220	161800	66222798	1674	1674	1674	1674	0
256	20231220	161700	66222798	1674	1674	1674	1674	0
257	20231220	161600	66222798	1674	1674	1674	1674	0
258	20231220	161500	66222798	1674	1674	1674	1674	0
259	20231220	161400	66222798	1674	1674	1674	1674	0
260	20231220	161300	66222798	1674	1674	1674	1674	0
261	20231220	161200	66222798	1674	1674	1674	1674	0
262	20231220	161100	66222798	1674	1674	1674	1674	0
263	20231220	161000	66222798	1674	1674	1674	1674	0
264	20231220	160900	66222798	1674	1674	1674	1674	0
265	20231220	160800	66222798	1674	1674	1674	1674	0
266	20231220	160700	66222798	1674	1674	1674	1674	0
267	20231220	160600	66222798	1674	1674	1674	1674	0
268	20231220	160500	66222798	1674	1674	1674	1674	0
269	20231220	160400	66222798	1674	1674	1674	1674	0
270	20231220	160300	66222798	1674	1674	1674	1674	0
271	20231220	160200	66222798	1674	1674	1674	1674	0
272	20231220	160100	66222798	1674	1674	1674	1674	2305
273	20231220	160000	66222798	1674	1674	1674	1674	0
274	20231220	155900	66222798	1674	1674	1674	1674	0
275	20231220	155800	66222798	1674	1674	1674	1674	0
276	20231220	155700	66222798	1674	1674	1674	1674	0
277	20231220	155600	66222798	1674	1674	1674	1674	0
278	20231220	155500	66222798	1674	1674	1674	1674	0
279	20231220	155400	66222798	1674	1674	1674	1674	0
280	20231220	155300	66222798	1674	1674	1674	1674	0
281	20231220	155200	66222798	1674	1674	1674	1674	0
282	20231220	155100	66222798	1674	1674	1674	1674	0
283	20231220	155000	66222798	1674	1674	1674	1674	0
284	20231220	154900	66222798	1674	1674	1674	1674	0
285	20231220	154800	66222798	1674	1674	1674	1674	0
286	20231220	154700	66222798	1674	1674	1674	1674	0
287	20231220	154600	66222798	1674	1674	1674	1674	0
288	20231220	154500	66222798	1674	1674	1674	1674	0
289	20231220	154400	66222798	1674	1674	1674	1674	0
290	20231220	154300	66222798	1674	1674	1674	1674	0
291	20231220	154200	66222798	1674	1674	1674	1674	0
292	20231220	154100	66222798	1674	1674	1674	1674	0
293	20231220	154000	66222798	1674	1674	1674	1674	0
294	20231220	153900	66222798	1674	1674	1674	1674	0
295	20231220	153800	66222798	1674	1674	1674	1674	0
296	20231220	153700	66222798	1674	1674	1674	1674	0
297	20231220	153600	66222798	1674	1674	1674	1674	0
298	20231220	153500	66222798	1674	1674	1674	1674	0
299	20231220	153400	66222798	1674	1674	1674	1674	0
300	20231220	153300	66222798	1674	1674	1674	1674	0
301	20231220	153200	66222798	1674	1674	1674	1674	0
302	20231220	153100	66222798	1674	1674	1674	1674	2305
303	20231220	153000	66222798	1674	1674	1674	1674	2305
304	20231220	152900	62364228	1674	1674	1674	1674	0
305	20231220	152800	62364228	1674	1674	1674	1674	0
306	20231220	152700	62364228	1674	1674	1674	1674	0
307	20231220	152600	62364228	1674	1674	1674	1674	0
308	20231220	152500	62364228	1674	1674	1674	1674	0
309	20231220	152400	62364228	1674	1674	1674	1674	0
310	20231220	152300	62364228	1674	1674	1674	1674	0
311	20231220	152200	62364228	1674	1674	1674	1674	0
312	20231220	152100	62364228	1674	1674	1674	1674	0
313	20231220	152000	62364228	1674	1674	1674	1674	0
314	20231220	151900	62364228	1674	1674	1674	1674	0
315	20231220	151800	62364228	1674	1674	1674	1674	2
316	20231220	151700	62360880	1672	1672	1672	1672	0
317	20231220	151600	62360880	1672	1672	1672	1672	0
318	20231220	151500	62360880	1672	1672	1672	1672	113
319	20231220	151400	62171944	1672	1672	1672	1672	0
320	20231220	151300	62171944	1672	1672	1672	1672	0
321	20231220	151200	62171944	1672	1672	1672	1672	1
322	20231220	151100	62170272	1679	1669	1679	1669	6
323	20231220	151000	62160211	1679	1679	1679	1679	1
324	20231220	150900	62158532	1669	1669	1669	1669	0
325	20231220	150800	62158532	1669	1669	1669	1669	1
326	20231220	150700	62156863	1681	1681	1681	1681	2
327	20231220	150600	62153501	1658	1658	1658	1658	0
328	20231220	150500	62153501	1658	1664	1682	1658	1271
329	20231220	150400	60040769	1675	1672	1675	1653	951
330	20231220	150300	58459909	1672	1675	1675	1672	67
331	20231220	150200	58347735	1675	1675	1682	1675	74
332	20231220	150100	58223709	1683	1683	1683	1683	0
333	20231220	150000	58223709	1683	1673	1683	1667	161
334	20231220	145900	57954352	1667	1667	1667	1667	1
335	20231220	145800	57952685	1670	1670	1670	1670	115
336	20231220	145700	57760635	1674	1662	1674	1662	1000
337	20231220	145600	56092487	1663	1663	1663	1663	0
338	20231220	145500	56092487	1663	1663	1663	1663	0
339	20231220	145400	56092487	1663	1663	1663	1663	0
340	20231220	145300	56092487	1663	1663	1663	1663	0
341	20231220	145200	56092487	1663	1663	1663	1663	0
342	20231220	145100	56092487	1663	1663	1663	1663	0
343	20231220	145000	56092487	1663	1663	1663	1663	0
344	20231220	144900	56092487	1663	1663	1663	1663	0
345	20231220	144800	56092487	1663	1663	1663	1663	0
346	20231220	144700	56092487	1663	1654	1663	1654	250
347	20231220	144600	55678582	1651	1651	1651	1651	1
348	20231220	144500	55676931	1654	1654	1654	1654	0
349	20231220	144400	55676931	1654	1656	1656	1654	146
350	20231220	144300	55435268	1656	1656	1656	1656	0
351	20231220	144200	55435268	1656	1656	1656	1656	0
352	20231220	144100	55435268	1656	1656	1656	1656	0
353	20231220	144000	55435268	1656	1656	1656	1656	0
354	20231220	143900	55435268	1656	1656	1656	1656	0
355	20231220	143800	55435268	1656	1656	1656	1656	0
356	20231220	143700	55435268	1656	1656	1656	1656	0
357	20231220	143600	55435268	1656	1656	1656	1656	0
358	20231220	143500	55435268	1656	1656	1656	1656	1
359	20231220	143400	55433612	1664	1664	1664	1664	1
360	20231220	143300	55431948	1655	1655	1655	1655	0
361	20231220	143200	55431948	1655	1655	1655	1655	0
362	20231220	143100	55431948	1655	1655	1655	1655	1
363	20231220	143000	55430293	1664	1664	1664	1664	10
364	20231220	142900	55413653	1664	1664	1664	1664	10
365	20231220	142800	55397013	1664	1664	1664	1664	7
366	20231220	142700	55385365	1655	1655	1655	1655	0
367	20231220	142600	55385365	1655	1655	1655	1655	0
368	20231220	142500	55385365	1655	1655	1655	1655	0
369	20231220	142400	55385365	1655	1655	1655	1655	0
370	20231220	142300	55385365	1655	1655	1655	1655	0
371	20231220	142200	55385365	1655	1655	1655	1655	0
372	20231220	142100	55385365	1655	1655	1655	1655	0
373	20231220	142000	55385365	1655	1655	1655	1655	0
374	20231220	141900	55385365	1655	1655	1655	1655	1
375	20231220	141800	55383710	1664	1664	1664	1664	0
376	20231220	141700	55383710	1664	1664	1664	1664	0
377	20231220	141600	55383710	1664	1664	1664	1664	0
378	20231220	141500	55383710	1664	1664	1664	1664	0
379	20231220	141400	55383710	1664	1664	1664	1664	5
380	20231220	141300	55375390	1664	1664	1664	1664	0
381	20231220	141200	55375390	1664	1664	1664	1664	20
382	20231220	141100	55342110	1665	1665	1665	1665	0
383	20231220	141000	55342110	1665	1665	1665	1665	0
384	20231220	140900	55342110	1665	1665	1665	1665	0
385	20231220	140800	55342110	1665	1665	1665	1665	0
386	20231220	140700	55342110	1665	1665	1665	1665	0
387	20231220	140600	55342110	1665	1665	1665	1665	0
388	20231220	140500	55342110	1665	1665	1665	1665	0
389	20231220	140400	55342110	1665	1665	1665	1665	0
390	20231220	140300	55342110	1665	1665	1665	1665	0
391	20231220	140200	55342110	1665	1665	1665	1665	0
392	20231220	140100	55342110	1665	1665	1665	1665	0
393	20231220	140000	55342110	1665	1665	1665	1665	0
394	20231220	135900	55342110	1665	1665	1665	1665	0
395	20231220	135800	55342110	1665	1665	1665	1665	0
396	20231220	135700	55342110	1665	1665	1665	1665	0
397	20231220	135600	55342110	1665	1665	1665	1665	0
398	20231220	135500	55342110	1665	1665	1665	1665	0
399	20231220	135400	55342110	1665	1657	1665	1657	60
400	20231220	135300	55242402	1657	1657	1657	1657	0
401	20231220	135200	55242402	1657	1657	1657	1657	114
402	20231220	135100	55053504	1655	1655	1655	1655	0
403	20231220	135000	55053504	1655	1655	1655	1655	0
404	20231220	134900	55053504	1655	1655	1655	1655	0
405	20231220	134800	55053504	1655	1655	1655	1655	0
406	20231220	134700	55053504	1655	1655	1655	1655	0
407	20231220	134600	55053504	1655	1655	1655	1655	0
408	20231220	134500	55053504	1655	1655	1655	1655	0
409	20231220	134400	55053504	1655	1653	1655	1653	486
410	20231220	134300	54249292	1647	1647	1647	1647	0
411	20231220	134200	54249292	1647	1647	1647	1647	0
412	20231220	134100	54249292	1647	1647	1647	1647	0
413	20231220	134000	54249292	1647	1647	1647	1647	0
414	20231220	133900	54249292	1647	1647	1647	1647	0
415	20231220	133800	54249292	1647	1647	1647	1647	0
416	20231220	133700	54249292	1647	1647	1647	1647	0
417	20231220	133600	54249292	1647	1647	1647	1647	0
418	20231220	133500	54249292	1647	1647	1647	1647	0
419	20231220	133400	54249292	1647	1647	1647	1647	0
420	20231220	133300	54249292	1647	1647	1647	1647	0
421	20231220	133200	54249292	1647	1647	1647	1647	0
422	20231220	133100	54249292	1647	1647	1647	1647	0
423	20231220	133000	54249292	1647	1647	1647	1647	0
424	20231220	132900	54249292	1647	1647	1647	1647	0
425	20231220	132800	54249292	1647	1647	1647	1647	0
426	20231220	132700	54249292	1647	1647	1647	1647	0
427	20231220	132600	54249292	1647	1647	1647	1647	0
428	20231220	132500	54249292	1647	1647	1647	1647	0
429	20231220	132400	54249292	1647	1647	1647	1647	0
430	20231220	132300	54249292	1647	1647	1647	1647	0
431	20231220	132200	54249292	1647	1647	1647	1647	0
432	20231220	132100	54249292	1647	1648	1648	1647	5
433	20231220	132000	54241056	1646	1646	1646	1646	0
434	20231220	131900	54241056	1646	1646	1646	1646	0
435	20231220	131800	54241056	1646	1646	1646	1646	0
436	20231220	131700	54241056	1646	1646	1646	1646	0
437	20231220	131600	54241056	1646	1646	1646	1646	0
438	20231220	131500	54241056	1646	1646	1646	1646	1
439	20231220	131400	54239410	1646	1650	1650	1646	265
440	20231220	131300	53803068	1650	1650	1650	1650	1
441	20231220	131200	53801418	1650	1650	1650	1650	42
442	20231220	131100	53732118	1650	1650	1650	1650	2
443	20231220	131000	53728818	1647	1647	1647	1647	0
444	20231220	130900	53728818	1647	1647	1647	1647	0
445	20231220	130800	53728818	1647	1647	1647	1647	0
446	20231220	130700	53728818	1647	1647	1647	1647	262
447	20231220	130600	53297304	1648	1648	1648	1648	134
448	20231220	130500	53076472	1647	1647	1647	1647	0
449	20231220	130400	53076472	1647	1648	1648	1647	2500
450	20231220	130300	48958968	1646	1646	1646	1646	0
451	20231220	130200	48958968	1646	1646	1646	1646	0
452	20231220	130100	48958968	1646	1646	1646	1646	0
453	20231220	130000	48958968	1646	1646	1646	1646	0
454	20231220	125900	48958968	1646	1646	1646	1646	0
455	20231220	125800	48958968	1646	1646	1646	1646	0
456	20231220	125700	48958968	1646	1646	1646	1646	0
457	20231220	125600	48958968	1646	1652	1652	1646	2500
458	20231220	125500	44835468	1670	1670	1670	1670	0
459	20231220	125400	44835468	1670	1670	1670	1670	0
460	20231220	125300	44835468	1670	1670	1670	1670	0
461	20231220	125200	44835468	1670	1670	1670	1670	0
462	20231220	125100	44835468	1670	1670	1670	1670	0
463	20231220	125000	44835468	1670	1670	1670	1670	0
464	20231220	124900	44835468	1670	1670	1670	1670	0
465	20231220	124800	44835468	1670	1670	1670	1670	0
466	20231220	124700	44835468	1670	1670	1670	1670	0
467	20231220	124600	44835468	1670	1670	1670	1670	0
468	20231220	124500	44835468	1670	1670	1670	1670	0
469	20231220	124400	44835468	1670	1670	1670	1670	0
470	20231220	124300	44835468	1670	1670	1670	1670	0
471	20231220	124200	44835468	1670	1670	1670	1670	0
472	20231220	124100	44835468	1670	1670	1670	1670	0
473	20231220	124000	44835468	1670	1670	1670	1670	0
474	20231220	123900	44835468	1670	1670	1670	1670	0
475	20231220	123800	44835468	1670	1670	1670	1670	0
476	20231220	123700	44835468	1670	1670	1670	1670	0
477	20231220	123600	44835468	1670	1669	1670	1669	40
478	20231220	123500	44768707	1652	1652	1652	1652	0
479	20231220	123400	44768707	1652	1652	1652	1652	0
480	20231220	123300	44768707	1652	1652	1652	1652	0
481	20231220	123200	44768707	1652	1661	1661	1647	1578
482	20231220	123100	42165127	1679	1679	1679	1679	0
483	20231220	123000	42165127	1679	1679	1679	1679	0
484	20231220	122900	42165127	1679	1679	1679	1679	0
485	20231220	122800	42165127	1679	1679	1679	1679	0
486	20231220	122700	42165127	1679	1679	1679	1679	0
487	20231220	122600	42165127	1679	1679	1679	1679	0
488	20231220	122500	42165127	1679	1679	1679	1679	0
489	20231220	122400	42165127	1679	1679	1679	1679	4
490	20231220	122300	42158411	1680	1680	1680	1680	0
491	20231220	122200	42158411	1680	1680	1680	1680	0
492	20231220	122100	42158411	1680	1680	1680	1680	0
493	20231220	122000	42158411	1680	1680	1680	1680	0
494	20231220	121900	42158411	1680	1680	1680	1680	6
495	20231220	121800	42148331	1680	1680	1680	1680	0
496	20231220	121700	42148331	1680	1680	1680	1680	0
497	20231220	121600	42148331	1680	1680	1680	1680	0
498	20231220	121500	42148331	1680	1680	1680	1680	0
499	20231220	121400	42148331	1680	1680	1680	1680	0
500	20231220	121300	42148331	1680	1680	1680	1680	0
501	20231220	121200	42148331	1680	1680	1680	1680	0
502	20231220	121100	42148331	1680	1680	1680	1680	0
503	20231220	121000	42148331	1680	1680	1680	1680	0
504	20231220	120900	42148331	1680	1680	1680	1680	0
505	20231220	120800	42148331	1680	1680	1680	1680	0
506	20231220	120700	42148331	1680	1680	1680	1680	0
507	20231220	120600	42148331	1680	1680	1680	1680	0
508	20231220	120500	42148331	1680	1680	1680	1680	0
509	20231220	120400	42148331	1680	1680	1680	1680	15
510	20231220	120300	42123131	1680	1680	1680	1680	15
511	20231220	120200	42097931	1680	1680	1680	1680	0
512	20231220	120100	42097931	1680	1680	1680	1680	0
513	20231220	120000	42097931	1680	1680	1680	1680	0
514	20231220	115900	42097931	1680	1680	1680	1680	1000
515	20231220	115800	40417931	1680	1680	1680	1680	0
516	20231220	115700	40417931	1680	1680	1680	1680	0
517	20231220	115600	40417931	1680	1680	1680	1680	0
518	20231220	115500	40417931	1680	1680	1680	1680	0
519	20231220	115400	40417931	1680	1680	1680	1680	0
520	20231220	115300	40417931	1680	1679	1680	1679	15
521	20231220	115200	40392743	1679	1663	1679	1663	400
522	20231220	115100	39725887	1660	1662	1662	1660	122
523	20231220	115000	39523315	1662	1662	1662	1662	2
524	20231220	114900	39519991	1662	1662	1662	1662	40
525	20231220	114800	39453511	1663	1663	1663	1663	0
526	20231220	114700	39453511	1663	1663	1663	1663	0
527	20231220	114600	39453511	1663	1663	1663	1663	0
528	20231220	114500	39453511	1663	1663	1663	1663	0
529	20231220	114400	39453511	1663	1663	1663	1663	0
530	20231220	114300	39453511	1663	1663	1663	1663	0
531	20231220	114200	39453511	1663	1663	1663	1663	0
532	20231220	114100	39453511	1663	1663	1663	1663	0
533	20231220	114000	39453511	1663	1663	1663	1663	2
534	20231220	113900	39450185	1647	1647	1647	1647	0
535	20231220	113800	39450185	1647	1647	1647	1647	0
536	20231220	113700	39450185	1647	1656	1656	1647	3000
537	20231220	113600	34501757	1667	1667	1667	1667	0
538	20231220	113500	34501757	1667	1667	1667	1667	0
539	20231220	113400	34501757	1667	1667	1667	1667	2
540	20231220	113300	34498423	1654	1654	1654	1654	0
541	20231220	113200	34498423	1654	1654	1654	1654	0
542	20231220	113100	34498423	1654	1655	1655	1654	1000
543	20231220	113000	32844305	1672	1672	1672	1672	0
544	20231220	112900	32844305	1672	1672	1672	1672	0
545	20231220	112800	32844305	1672	1672	1672	1672	0
546	20231220	112700	32844305	1672	1672	1672	1672	0
547	20231220	112600	32844305	1672	1672	1672	1672	0
548	20231220	112500	32844305	1672	1672	1672	1672	1
549	20231220	112400	32842633	1654	1654	1654	1654	0
550	20231220	112300	32842633	1654	1654	1654	1654	0
551	20231220	112200	32842633	1654	1654	1654	1654	0
552	20231220	112100	32842633	1654	1654	1654	1654	0
553	20231220	112000	32842633	1654	1654	1654	1654	1
554	20231220	111900	32840979	1676	1676	1676	1676	0
555	20231220	111800	32840979	1676	1676	1676	1676	0
556	20231220	111700	32840979	1676	1676	1676	1676	2
557	20231220	111600	32837627	1654	1659	1659	1654	1000
558	20231220	111500	31182374	1659	1677	1679	1659	101
559	20231220	111400	31012919	1659	1657	1659	1657	4
560	20231220	111300	31006285	1679	1679	1679	1679	10
561	20231220	111200	30989495	1655	1655	1655	1655	2
562	20231220	111100	30986185	1679	1668	1679	1653	1542
563	20231220	111000	28419373	1668	1679	1680	1668	3
564	20231220	110900	28414346	1668	1679	1680	1668	6
565	20231220	110800	28404282	1668	1670	1670	1668	6
566	20231220	110700	28394270	1680	1680	1680	1680	50
567	20231220	110600	28310270	1680	1680	1680	1680	0
568	20231220	110500	28310270	1680	1680	1680	1680	0
569	20231220	110400	28310270	1680	1680	1680	1680	0
570	20231220	110300	28310270	1680	1680	1680	1680	0
571	20231220	110200	28310270	1680	1680	1680	1680	0
572	20231220	110100	28310270	1680	1680	1680	1680	0
573	20231220	110000	28310270	1680	1680	1680	1680	0
574	20231220	105900	28310270	1680	1680	1680	1680	0
575	20231220	105800	28310270	1680	1680	1680	1680	2
576	20231220	105700	28306910	1653	1670	1670	1653	2000
577	20231220	105600	24989439	1680	1680	1680	1680	0
578	20231220	105500	24989439	1680	1680	1680	1680	0
579	20231220	105400	24989439	1680	1680	1680	1680	0
580	20231220	105300	24989439	1680	1680	1680	1680	0
581	20231220	105200	24989439	1680	1680	1680	1680	0
582	20231220	105100	24989439	1680	1680	1680	1680	0
583	20231220	105000	24989439	1680	1680	1680	1680	0
584	20231220	104900	24989439	1680	1680	1680	1680	0
585	20231220	104800	24989439	1680	1677	1680	1677	1010
586	20231220	104700	23295293	1674	1665	1674	1665	1592
587	20231220	104600	20643142	1665	1665	1665	1665	0
588	20231220	104500	20643142	1665	1665	1665	1665	0
589	20231220	104400	20643142	1665	1665	1665	1665	0
590	20231220	104300	20643142	1665	1665	1665	1665	0
591	20231220	104200	20643142	1665	1658	1665	1658	1120
592	20231220	104100	18783187	1655	1655	1655	1655	0
593	20231220	104000	18783187	1655	1655	1655	1655	0
594	20231220	103900	18783187	1655	1655	1655	1655	0
595	20231220	103800	18783187	1655	1655	1655	1655	500
596	20231220	103700	17955687	1659	1659	1659	1659	0
597	20231220	103600	17955687	1659	1659	1659	1659	0
598	20231220	103500	17955687	1659	1655	1659	1655	251
599	20231220	103400	17539589	1659	1659	1659	1659	0
600	20231220	103300	17539589	1659	1646	1659	1646	166
601	20231220	103200	17264609	1656	1656	1656	1656	2
602	20231220	103100	17261297	1645	1645	1645	1645	0
603	20231220	103000	17261297	1645	1656	1656	1645	3
604	20231220	102900	17256340	1645	1645	1645	1645	1
605	20231220	102800	17254695	1657	1657	1657	1657	2
606	20231220	102700	17251381	1658	1658	1658	1658	0
607	20231220	102600	17251381	1658	1643	1658	1643	65
608	20231220	102500	17144513	1643	1643	1643	1643	0
609	20231220	102400	17144513	1643	1643	1643	1643	0
610	20231220	102300	17144513	1643	1643	1643	1643	0
611	20231220	102200	17144513	1643	1643	1643	1643	0
612	20231220	102100	17144513	1643	1643	1643	1643	0
613	20231220	102000	17144513	1643	1657	1657	1643	3
614	20231220	101900	17139556	1643	1643	1643	1643	0
615	20231220	101800	17139556	1643	1643	1643	1643	1
616	20231220	101700	17137913	1659	1643	1659	1643	14
617	20231220	101600	17114719	1659	1641	1659	1641	32
618	20231220	101500	17062009	1641	1641	1641	1641	0
619	20231220	101400	17062009	1641	1640	1641	1640	3
620	20231220	101300	17057087	1639	1657	1657	1639	4000
621	20231220	101200	10492104	1657	1675	1675	1657	3
622	20231220	101100	10487097	1657	1675	1675	1657	103
623	20231220	101000	10314626	1657	1667	1667	1657	11
624	20231220	100900	10296299	1675	1675	1675	1675	1
625	20231220	100800	10294624	1678	1678	1678	1678	1
626	20231220	100700	10292946	1660	1681	1681	1635	2250
627	20231220	100600	6572170	1680	1680	1680	1680	0
628	20231220	100500	6572170	1680	1680	1680	1680	11
629	20231220	100400	6553690	1690	1688	1690	1688	200
630	20231220	100300	6215727	1686	1686	1686	1686	0
631	20231220	100200	6215727	1686	1686	1686	1686	0
632	20231220	100100	6215727	1686	1686	1686	1686	20
633	20231220	100000	6182007	1686	1686	1686	1686	0
634	20231220	095900	6182007	1686	1686	1686	1686	125
635	20231220	095800	5971257	1686	1686	1686	1686	0
636	20231220	095700	5971257	1686	1686	1686	1686	0
637	20231220	095600	5971257	1686	1686	1686	1686	0
638	20231220	095500	5971257	1686	1686	1686	1686	0
639	20231220	095400	5971257	1686	1686	1686	1686	1
640	20231220	095300	5969571	1688	1688	1688	1688	0
641	20231220	095200	5969571	1688	1688	1688	1688	21
642	20231220	095100	5934123	1688	1688	1688	1688	0
643	20231220	095000	5934123	1688	1688	1688	1688	1
644	20231220	094900	5932435	1680	1680	1680	1680	0
645	20231220	094800	5932435	1680	1680	1680	1680	0
646	20231220	094700	5932435	1680	1680	1680	1680	0
647	20231220	094600	5932435	1680	1680	1680	1680	0
648	20231220	094500	5932435	1680	1680	1680	1680	0
649	20231220	094400	5932435	1680	1680	1680	1680	8
650	20231220	094300	5918995	1680	1680	1680	1680	220
651	20231220	094200	5549395	1680	1680	1680	1680	60
652	20231220	094100	5448595	1680	1680	1680	1680	0
653	20231220	094000	5448595	1680	1680	1680	1680	0
654	20231220	093900	5448595	1680	1680	1680	1680	1244
655	20231220	093800	3358675	1680	1680	1680	1680	0
656	20231220	093700	3358675	1680	1680	1680	1680	0
657	20231220	093600	3358675	1680	1680	1680	1680	0
658	20231220	093500	3358675	1680	1680	1680	1680	5
659	20231220	093400	3350275	1680	1680	1680	1680	10
660	20231220	093300	3333475	1680	1680	1680	1680	0
661	20231220	093200	3333475	1680	1680	1680	1680	702
662	20231220	093100	2154115	1680	1680	1680	1680	0
663	20231220	093000	2154115	1680	1680	1680	1680	0
664	20231220	092900	2154115	1680	1680	1680	1680	0
665	20231220	092800	2154115	1680	1680	1680	1680	0
666	20231220	092700	2154115	1680	1680	1680	1680	0
667	20231220	092600	2154115	1680	1680	1680	1680	3
668	20231220	092500	2149075	1691	1691	1691	1691	0
669	20231220	092400	2149075	1691	1691	1691	1691	0
670	20231220	092300	2149075	1691	1691	1691	1691	0
671	20231220	092200	2149075	1691	1691	1691	1691	0
672	20231220	092100	2149075	1691	1691	1691	1691	0
673	20231220	092000	2149075	1691	1691	1691	1691	0
674	20231220	091900	2149075	1691	1691	1691	1691	0
675	20231220	091800	2149075	1691	1691	1691	1691	0
676	20231220	091700	2149075	1691	1691	1691	1691	0
677	20231220	091600	2149075	1691	1691	1691	1691	10
678	20231220	091500	2132165	1691	1691	1691	1691	2
679	20231220	091400	2128783	1691	1691	1691	1691	0
680	20231220	091300	2128783	1691	1691	1691	1691	0
681	20231220	091200	2128783	1691	1691	1691	1691	1
682	20231220	091100	2127092	1690	1690	1690	1690	629
683	20231220	091000	1064082	1690	1690	1690	1690	0
684	20231220	090900	1064082	1690	1690	1690	1690	0
685	20231220	090800	1064082	1690	1693	1693	1690	3
686	20231220	090700	1059009	1699	1689	1699	1689	350
687	20231220	090600	467789	1689	1689	1689	1689	100
688	20231220	090500	298889	1689	1689	1689	1689	0
689	20231220	090400	298889	1689	1689	1689	1689	0
690	20231220	090300	298889	1689	1689	1689	1689	100
691	20231220	090200	129989	1689	1689	1689	1689	0
692	20231220	090100	129989	1689	1689	1689	1689	62
693	20231220	090000	25271	1684	1689	1689	1684	15