KissMeData/333050/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210600	30214318	1393	1393	1393	1393	279
3	20231221	210500	30214318	1393	1393	1393	1393	0
4	20231221	210400	30214318	1393	1393	1393	1393	0
5	20231221	210300	30214318	1393	1393	1393	1393	0
6	20231221	210200	30214318	1393	1393	1393	1393	0
7	20231221	210100	30214318	1393	1393	1393	1393	0
8	20231221	210000	30214318	1393	1393	1393	1393	0
9	20231221	205900	30214318	1393	1393	1393	1393	0
10	20231221	205800	30214318	1393	1393	1393	1393	0
11	20231221	205700	30214318	1393	1393	1393	1393	0
12	20231221	205600	30214318	1393	1393	1393	1393	0
13	20231221	205500	30214318	1393	1393	1393	1393	0
14	20231221	205400	30214318	1393	1393	1393	1393	0
15	20231221	205300	30214318	1393	1393	1393	1393	0
16	20231221	205200	30214318	1393	1393	1393	1393	0
17	20231221	205100	30214318	1393	1393	1393	1393	0
18	20231221	205000	30214318	1393	1393	1393	1393	0
19	20231221	204900	30214318	1393	1393	1393	1393	0
20	20231221	204800	30214318	1393	1393	1393	1393	0
21	20231221	204700	30214318	1393	1393	1393	1393	0
22	20231221	204600	30214318	1393	1393	1393	1393	0
23	20231221	204500	30214318	1393	1393	1393	1393	0
24	20231221	204400	30214318	1393	1393	1393	1393	0
25	20231221	204300	30214318	1393	1393	1393	1393	0
26	20231221	204200	30214318	1393	1393	1393	1393	0
27	20231221	204100	30214318	1393	1393	1393	1393	0
28	20231221	204000	30214318	1393	1393	1393	1393	0
29	20231221	203900	30214318	1393	1393	1393	1393	0
30	20231221	203800	30214318	1393	1393	1393	1393	0
31	20231221	203700	30214318	1393	1393	1393	1393	0
32	20231221	203600	30214318	1393	1393	1393	1393	279
33	20231221	203500	30214318	1393	1393	1393	1393	0
34	20231221	203400	30214318	1393	1393	1393	1393	0
35	20231221	203300	30214318	1393	1393	1393	1393	0
36	20231221	203200	30214318	1393	1393	1393	1393	0
37	20231221	203100	30214318	1393	1393	1393	1393	0
38	20231221	203000	30214318	1393	1393	1393	1393	0
39	20231221	202900	30214318	1393	1393	1393	1393	0
40	20231221	202800	30214318	1393	1393	1393	1393	0
41	20231221	202700	30214318	1393	1393	1393	1393	0
42	20231221	202600	30214318	1393	1393	1393	1393	0
43	20231221	202500	30214318	1393	1393	1393	1393	0
44	20231221	202400	30214318	1393	1393	1393	1393	0
45	20231221	202300	30214318	1393	1393	1393	1393	0
46	20231221	202200	30214318	1393	1393	1393	1393	0
47	20231221	202100	30214318	1393	1393	1393	1393	0
48	20231221	202000	30214318	1393	1393	1393	1393	0
49	20231221	201900	30214318	1393	1393	1393	1393	0
50	20231221	201800	30214318	1393	1393	1393	1393	0
51	20231221	201700	30214318	1393	1393	1393	1393	0
52	20231221	201600	30214318	1393	1393	1393	1393	0
53	20231221	201500	30214318	1393	1393	1393	1393	0
54	20231221	201400	30214318	1393	1393	1393	1393	0
55	20231221	201300	30214318	1393	1393	1393	1393	0
56	20231221	201200	30214318	1393	1393	1393	1393	0
57	20231221	201100	30214318	1393	1393	1393	1393	0
58	20231221	201000	30214318	1393	1393	1393	1393	0
59	20231221	200900	30214318	1393	1393	1393	1393	0
60	20231221	200800	30214318	1393	1393	1393	1393	0
61	20231221	200700	30214318	1393	1393	1393	1393	0
62	20231221	200600	30214318	1393	1393	1393	1393	279
63	20231221	200500	30214318	1393	1393	1393	1393	0
64	20231221	200400	30214318	1393	1393	1393	1393	0
65	20231221	200300	30214318	1393	1393	1393	1393	0
66	20231221	200200	30214318	1393	1393	1393	1393	0
67	20231221	200100	30214318	1393	1393	1393	1393	0
68	20231221	200000	30214318	1393	1393	1393	1393	0
69	20231221	195900	30214318	1393	1393	1393	1393	0
70	20231221	195800	30214318	1393	1393	1393	1393	0
71	20231221	195700	30214318	1393	1393	1393	1393	0
72	20231221	195600	30214318	1393	1393	1393	1393	0
73	20231221	195500	30214318	1393	1393	1393	1393	0
74	20231221	195400	30214318	1393	1393	1393	1393	0
75	20231221	195300	30214318	1393	1393	1393	1393	0
76	20231221	195200	30214318	1393	1393	1393	1393	0
77	20231221	195100	30214318	1393	1393	1393	1393	0
78	20231221	195000	30214318	1393	1393	1393	1393	0
79	20231221	194900	30214318	1393	1393	1393	1393	0
80	20231221	194800	30214318	1393	1393	1393	1393	0
81	20231221	194700	30214318	1393	1393	1393	1393	0
82	20231221	194600	30214318	1393	1393	1393	1393	0
83	20231221	194500	30214318	1393	1393	1393	1393	0
84	20231221	194400	30214318	1393	1393	1393	1393	0
85	20231221	194300	30214318	1393	1393	1393	1393	0
86	20231221	194200	30214318	1393	1393	1393	1393	0
87	20231221	194100	30214318	1393	1393	1393	1393	0
88	20231221	194000	30214318	1393	1393	1393	1393	0
89	20231221	193900	30214318	1393	1393	1393	1393	0
90	20231221	193800	30214318	1393	1393	1393	1393	0
91	20231221	193700	30214318	1393	1393	1393	1393	0
92	20231221	193600	30214318	1393	1393	1393	1393	279
93	20231221	193500	30214318	1393	1393	1393	1393	0
94	20231221	193400	30214318	1393	1393	1393	1393	0
95	20231221	193300	30214318	1393	1393	1393	1393	0
96	20231221	193200	30214318	1393	1393	1393	1393	0
97	20231221	193100	30214318	1393	1393	1393	1393	0
98	20231221	193000	30214318	1393	1393	1393	1393	0
99	20231221	192900	30214318	1393	1393	1393	1393	0
100	20231221	192800	30214318	1393	1393	1393	1393	0
101	20231221	192700	30214318	1393	1393	1393	1393	0
102	20231221	192600	30214318	1393	1393	1393	1393	0
103	20231221	192500	30214318	1393	1393	1393	1393	0
104	20231221	192400	30214318	1393	1393	1393	1393	0
105	20231221	192300	30214318	1393	1393	1393	1393	0
106	20231221	192200	30214318	1393	1393	1393	1393	0
107	20231221	192100	30214318	1393	1393	1393	1393	0
108	20231221	192000	30214318	1393	1393	1393	1393	0
109	20231221	191900	30214318	1393	1393	1393	1393	0
110	20231221	191800	30214318	1393	1393	1393	1393	0
111	20231221	191700	30214318	1393	1393	1393	1393	0
112	20231221	191600	30214318	1393	1393	1393	1393	0
113	20231221	191500	30214318	1393	1393	1393	1393	0
114	20231221	191400	30214318	1393	1393	1393	1393	0
115	20231221	191300	30214318	1393	1393	1393	1393	0
116	20231221	191200	30214318	1393	1393	1393	1393	0
117	20231221	191100	30214318	1393	1393	1393	1393	0
118	20231221	191000	30214318	1393	1393	1393	1393	0
119	20231221	190900	30214318	1393	1393	1393	1393	0
120	20231221	190800	30214318	1393	1393	1393	1393	0
121	20231221	190700	30214318	1393	1393	1393	1393	0
122	20231221	190600	30214318	1393	1393	1393	1393	279
123	20231221	190500	30214318	1393	1393	1393	1393	0
124	20231221	190400	30214318	1393	1393	1393	1393	0
125	20231221	190300	30214318	1393	1393	1393	1393	0
126	20231221	190200	30214318	1393	1393	1393	1393	0
127	20231221	190100	30214318	1393	1393	1393	1393	0
128	20231221	190000	30214318	1393	1393	1393	1393	0
129	20231221	185900	30214318	1393	1393	1393	1393	0
130	20231221	185800	30214318	1393	1393	1393	1393	0
131	20231221	185700	30214318	1393	1393	1393	1393	0
132	20231221	185600	30214318	1393	1393	1393	1393	0
133	20231221	185500	30214318	1393	1393	1393	1393	0
134	20231221	185400	30214318	1393	1393	1393	1393	0
135	20231221	185300	30214318	1393	1393	1393	1393	0
136	20231221	185200	30214318	1393	1393	1393	1393	0
137	20231221	185100	30214318	1393	1393	1393	1393	0
138	20231221	185000	30214318	1393	1393	1393	1393	0
139	20231221	184900	30214318	1393	1393	1393	1393	0
140	20231221	184800	30214318	1393	1393	1393	1393	0
141	20231221	184700	30214318	1393	1393	1393	1393	0
142	20231221	184600	30214318	1393	1393	1393	1393	0
143	20231221	184500	30214318	1393	1393	1393	1393	0
144	20231221	184400	30214318	1393	1393	1393	1393	0
145	20231221	184300	30214318	1393	1393	1393	1393	0
146	20231221	184200	30214318	1393	1393	1393	1393	0
147	20231221	184100	30214318	1393	1393	1393	1393	0
148	20231221	184000	30214318	1393	1393	1393	1393	0
149	20231221	183900	30214318	1393	1393	1393	1393	0
150	20231221	183800	30214318	1393	1393	1393	1393	0
151	20231221	183700	30214318	1393	1393	1393	1393	0
152	20231221	183600	30214318	1393	1393	1393	1393	279
153	20231221	183500	30214318	1393	1393	1393	1393	0
154	20231221	183400	30214318	1393	1393	1393	1393	0
155	20231221	183300	30214318	1393	1393	1393	1393	0
156	20231221	183200	30214318	1393	1393	1393	1393	0
157	20231221	183100	30214318	1393	1393	1393	1393	0
158	20231221	183000	30214318	1393	1393	1393	1393	0
159	20231221	182900	30214318	1393	1393	1393	1393	0
160	20231221	182800	30214318	1393	1393	1393	1393	0
161	20231221	182700	30214318	1393	1393	1393	1393	0
162	20231221	182600	30214318	1393	1393	1393	1393	0
163	20231221	182500	30214318	1393	1393	1393	1393	0
164	20231221	182400	30214318	1393	1393	1393	1393	0
165	20231221	182300	30214318	1393	1393	1393	1393	0
166	20231221	182200	30214318	1393	1393	1393	1393	0
167	20231221	182100	30214318	1393	1393	1393	1393	0
168	20231221	182000	30214318	1393	1393	1393	1393	0
169	20231221	181900	30214318	1393	1393	1393	1393	0
170	20231221	181800	30214318	1393	1393	1393	1393	0
171	20231221	181700	30214318	1393	1393	1393	1393	0
172	20231221	181600	30214318	1393	1393	1393	1393	0
173	20231221	181500	30214318	1393	1393	1393	1393	0
174	20231221	181400	30214318	1393	1393	1393	1393	0
175	20231221	181300	30214318	1393	1393	1393	1393	0
176	20231221	181200	30214318	1393	1393	1393	1393	0
177	20231221	181100	30214318	1393	1393	1393	1393	0
178	20231221	181000	30214318	1393	1393	1393	1393	0
179	20231221	180900	30214318	1393	1393	1393	1393	0
180	20231221	180800	30214318	1393	1393	1393	1393	0
181	20231221	180700	30214318	1393	1393	1393	1393	0
182	20231221	180600	30214318	1393	1393	1393	1393	279
183	20231221	180500	30214318	1393	1393	1393	1393	0
184	20231221	180400	30214318	1393	1393	1393	1393	0
185	20231221	180300	30214318	1393	1393	1393	1393	0
186	20231221	180200	30214318	1393	1393	1393	1393	0
187	20231221	180100	30214318	1393	1393	1393	1393	0
188	20231221	180000	30214318	1393	1393	1393	1393	0
189	20231221	175900	30214318	1393	1393	1393	1393	0
190	20231221	175800	30214318	1393	1393	1393	1393	0
191	20231221	175700	30214318	1393	1393	1393	1393	0
192	20231221	175600	30214318	1393	1393	1393	1393	0
193	20231221	175500	30214318	1393	1393	1393	1393	0
194	20231221	175400	30214318	1393	1393	1393	1393	0
195	20231221	175300	30214318	1393	1393	1393	1393	0
196	20231221	175200	30214318	1393	1393	1393	1393	0
197	20231221	175100	30214318	1393	1393	1393	1393	0
198	20231221	175000	30214318	1393	1393	1393	1393	0
199	20231221	174900	30214318	1393	1393	1393	1393	0
200	20231221	174800	30214318	1393	1393	1393	1393	0
201	20231221	174700	30214318	1393	1393	1393	1393	0
202	20231221	174600	30214318	1393	1393	1393	1393	0
203	20231221	174500	30214318	1393	1393	1393	1393	0
204	20231221	174400	30214318	1393	1393	1393	1393	0
205	20231221	174300	30214318	1393	1393	1393	1393	0
206	20231221	174200	30214318	1393	1393	1393	1393	0
207	20231221	174100	30214318	1393	1393	1393	1393	0
208	20231221	174000	30214318	1393	1393	1393	1393	0
209	20231221	173900	30214318	1393	1393	1393	1393	0
210	20231221	173800	30214318	1393	1393	1393	1393	0
211	20231221	173700	30214318	1393	1393	1393	1393	0
212	20231221	173600	30214318	1393	1393	1393	1393	279
213	20231221	173500	30214318	1393	1393	1393	1393	0
214	20231221	173400	30214318	1393	1393	1393	1393	0
215	20231221	173300	30214318	1393	1393	1393	1393	0
216	20231221	173200	30214318	1393	1393	1393	1393	0
217	20231221	173100	30214318	1393	1393	1393	1393	0
218	20231221	173000	30214318	1393	1393	1393	1393	0
219	20231221	172900	30214318	1393	1393	1393	1393	0
220	20231221	172800	30214318	1393	1393	1393	1393	0
221	20231221	172700	30214318	1393	1393	1393	1393	0
222	20231221	172600	30214318	1393	1393	1393	1393	0
223	20231221	172500	30214318	1393	1393	1393	1393	0
224	20231221	172400	30214318	1393	1393	1393	1393	0
225	20231221	172300	30214318	1393	1393	1393	1393	0
226	20231221	172200	30214318	1393	1393	1393	1393	0
227	20231221	172100	30214318	1393	1393	1393	1393	0
228	20231221	172000	30214318	1393	1393	1393	1393	0
229	20231221	171900	30214318	1393	1393	1393	1393	0
230	20231221	171800	30214318	1393	1393	1393	1393	0
231	20231221	171700	30214318	1393	1393	1393	1393	0
232	20231221	171600	30214318	1393	1393	1393	1393	0
233	20231221	171500	30214318	1393	1393	1393	1393	0
234	20231221	171400	30214318	1393	1393	1393	1393	0
235	20231221	171300	30214318	1393	1393	1393	1393	0
236	20231221	171200	30214318	1393	1393	1393	1393	0
237	20231221	171100	30214318	1393	1393	1393	1393	0
238	20231221	171000	30214318	1393	1393	1393	1393	0
239	20231221	170900	30214318	1393	1393	1393	1393	0
240	20231221	170800	30214318	1393	1393	1393	1393	0
241	20231221	170700	30214318	1393	1393	1393	1393	0
242	20231221	170600	30214318	1393	1393	1393	1393	279
243	20231221	170500	30214318	1393	1393	1393	1393	0
244	20231221	170400	30214318	1393	1393	1393	1393	0
245	20231221	170300	30214318	1393	1393	1393	1393	0
246	20231221	170200	30214318	1393	1393	1393	1393	0
247	20231221	170100	30214318	1393	1393	1393	1393	0
248	20231221	170000	30214318	1393	1393	1393	1393	0
249	20231221	165900	30214318	1393	1393	1393	1393	0
250	20231221	165800	30214318	1393	1393	1393	1393	0
251	20231221	165700	30214318	1393	1393	1393	1393	0
252	20231221	165600	30214318	1393	1393	1393	1393	0
253	20231221	165500	30214318	1393	1393	1393	1393	0
254	20231221	165400	30214318	1393	1393	1393	1393	0
255	20231221	165300	30214318	1393	1393	1393	1393	0
256	20231221	165200	30214318	1393	1393	1393	1393	0
257	20231221	165100	30214318	1393	1393	1393	1393	0
258	20231221	165000	30214318	1393	1393	1393	1393	0
259	20231221	164900	30214318	1393	1393	1393	1393	0
260	20231221	164800	30214318	1393	1393	1393	1393	0
261	20231221	164700	30214318	1393	1393	1393	1393	0
262	20231221	164600	30214318	1393	1393	1393	1393	0
263	20231221	164500	30214318	1393	1393	1393	1393	0
264	20231221	164400	30214318	1393	1393	1393	1393	0
265	20231221	164300	30214318	1393	1393	1393	1393	0
266	20231221	164200	30214318	1393	1393	1393	1393	0
267	20231221	164100	30214318	1393	1393	1393	1393	0
268	20231221	164000	30214318	1393	1393	1393	1393	0
269	20231221	163900	30214318	1393	1393	1393	1393	0
270	20231221	163800	30214318	1393	1393	1393	1393	0
271	20231221	163700	30214318	1393	1393	1393	1393	0
272	20231221	163600	30214318	1393	1393	1393	1393	279
273	20231221	163500	30214318	1393	1393	1393	1393	0
274	20231221	163400	30214318	1393	1393	1393	1393	0
275	20231221	163300	30214318	1393	1393	1393	1393	0
276	20231221	163200	30214318	1393	1393	1393	1393	0
277	20231221	163100	30214318	1393	1393	1393	1393	0
278	20231221	163000	30214318	1393	1393	1393	1393	0
279	20231221	162900	30214318	1393	1393	1393	1393	0
280	20231221	162800	30214318	1393	1393	1393	1393	0
281	20231221	162700	30214318	1393	1393	1393	1393	0
282	20231221	162600	30214318	1393	1393	1393	1393	0
283	20231221	162500	30214318	1393	1393	1393	1393	0
284	20231221	162400	30214318	1393	1393	1393	1393	0
285	20231221	162300	30214318	1393	1393	1393	1393	0
286	20231221	162200	30214318	1393	1393	1393	1393	0
287	20231221	162100	30214318	1393	1393	1393	1393	0
288	20231221	162000	30214318	1393	1393	1393	1393	0
289	20231221	161900	30214318	1393	1393	1393	1393	0
290	20231221	161800	30214318	1393	1393	1393	1393	0
291	20231221	161700	30214318	1393	1393	1393	1393	0
292	20231221	161600	30214318	1393	1393	1393	1393	0
293	20231221	161500	30214318	1393	1393	1393	1393	0
294	20231221	161400	30214318	1393	1393	1393	1393	0
295	20231221	161300	30214318	1393	1393	1393	1393	0
296	20231221	161200	30214318	1393	1393	1393	1393	0
297	20231221	161100	30214318	1393	1393	1393	1393	0
298	20231221	161000	30214318	1393	1393	1393	1393	0
299	20231221	160900	30214318	1393	1393	1393	1393	0
300	20231221	160800	30214318	1393	1393	1393	1393	0
301	20231221	160700	30214318	1393	1393	1393	1393	0
302	20231221	160600	30214318	1393	1393	1393	1393	279
303	20231221	160500	30214318	1393	1393	1393	1393	0
304	20231221	160400	30214318	1393	1393	1393	1393	0
305	20231221	160300	30214318	1393	1393	1393	1393	0
306	20231221	160200	30214318	1393	1393	1393	1393	0
307	20231221	160100	30214318	1393	1393	1393	1393	0
308	20231221	160000	30214318	1393	1393	1393	1393	0
309	20231221	155900	30214318	1393	1393	1393	1393	0
310	20231221	155800	30214318	1393	1393	1393	1393	0
311	20231221	155700	30214318	1393	1393	1393	1393	0
312	20231221	155600	30214318	1393	1393	1393	1393	0
313	20231221	155500	30214318	1393	1393	1393	1393	0
314	20231221	155400	30214318	1393	1393	1393	1393	0
315	20231221	155300	30214318	1393	1393	1393	1393	0
316	20231221	155200	30214318	1393	1393	1393	1393	0
317	20231221	155100	30214318	1393	1393	1393	1393	0
318	20231221	155000	30214318	1393	1393	1393	1393	0
319	20231221	154900	30214318	1393	1393	1393	1393	0
320	20231221	154800	30214318	1393	1393	1393	1393	0
321	20231221	154700	30214318	1393	1393	1393	1393	0
322	20231221	154600	30214318	1393	1393	1393	1393	0
323	20231221	154500	30214318	1393	1393	1393	1393	0
324	20231221	154400	30214318	1393	1393	1393	1393	0
325	20231221	154300	30214318	1393	1393	1393	1393	0
326	20231221	154200	30214318	1393	1393	1393	1393	0
327	20231221	154100	30214318	1393	1393	1393	1393	0
328	20231221	154000	30214318	1393	1393	1393	1393	0
329	20231221	153900	30214318	1393	1393	1393	1393	0
330	20231221	153800	30214318	1393	1393	1393	1393	0
331	20231221	153700	30214318	1393	1393	1393	1393	0
332	20231221	153600	30214318	1393	1393	1393	1393	279
333	20231221	153500	30214318	1393	1393	1393	1393	0
334	20231221	153400	30214318	1393	1393	1393	1393	0
335	20231221	153300	30214318	1393	1393	1393	1393	0
336	20231221	153200	30214318	1393	1393	1393	1393	0
337	20231221	153100	30214318	1393	1393	1393	1393	0
338	20231221	153000	30214318	1393	1393	1393	1393	279
339	20231221	152900	29825671	1394	1394	1394	1394	0
340	20231221	152800	29825671	1394	1394	1394	1394	0
341	20231221	152700	29825671	1394	1394	1394	1394	0
342	20231221	152600	29825671	1394	1394	1394	1394	0
343	20231221	152500	29825671	1394	1394	1394	1394	0
344	20231221	152400	29825671	1394	1394	1394	1394	0
345	20231221	152300	29825671	1394	1394	1394	1394	0
346	20231221	152200	29825671	1394	1394	1394	1394	0
347	20231221	152100	29825671	1394	1394	1394	1394	0
348	20231221	152000	29825671	1394	1394	1394	1394	0
349	20231221	151900	29825671	1394	1394	1394	1394	0
350	20231221	151800	29825671	1394	1394	1394	1394	0
351	20231221	151700	29825671	1394	1394	1394	1394	0
352	20231221	151600	29825671	1394	1394	1394	1394	0
353	20231221	151500	29825671	1394	1394	1394	1394	0
354	20231221	151400	29825671	1394	1394	1394	1394	0
355	20231221	151300	29825671	1394	1394	1394	1394	0
356	20231221	151200	29825671	1394	1394	1394	1394	0
357	20231221	151100	29825671	1394	1391	1394	1391	1400
358	20231221	151000	27876371	1393	1393	1393	1393	0
359	20231221	150900	27876371	1393	1393	1393	1393	0
360	20231221	150800	27876371	1393	1391	1394	1391	1420
361	20231221	150700	25898825	1392	1379	1392	1378	1248
362	20231221	150600	24170540	1379	1379	1379	1379	152
363	20231221	150500	23960932	1379	1379	1379	1379	0
364	20231221	150400	23960932	1379	1379	1379	1379	0
365	20231221	150300	23960932	1379	1379	1379	1379	0
366	20231221	150200	23960932	1379	1379	1379	1379	0
367	20231221	150100	23960932	1379	1379	1379	1379	0
368	20231221	150000	23960932	1379	1379	1379	1379	0
369	20231221	145900	23960932	1379	1370	1379	1370	220
370	20231221	145800	23659523	1370	1371	1371	1370	3200
371	20231221	145700	19275445	1381	1381	1381	1381	0
372	20231221	145600	19275445	1381	1381	1381	1370	846
373	20231221	145500	18112492	1381	1381	1381	1381	0
374	20231221	145400	18112492	1381	1381	1381	1381	0
375	20231221	145300	18112492	1381	1381	1381	1381	0
376	20231221	145200	18112492	1381	1381	1381	1381	0
377	20231221	145100	18112492	1381	1381	1381	1381	0
378	20231221	145000	18112492	1381	1381	1381	1381	0
379	20231221	144900	18112492	1381	1381	1381	1381	0
380	20231221	144800	18112492	1381	1381	1381	1381	0
381	20231221	144700	18112492	1381	1381	1381	1381	0
382	20231221	144600	18112492	1381	1381	1381	1381	0
383	20231221	144500	18112492	1381	1381	1381	1381	0
384	20231221	144400	18112492	1381	1381	1381	1381	100
385	20231221	144300	17974392	1381	1379	1381	1379	67
386	20231221	144200	17881996	1377	1377	1377	1377	1
387	20231221	144100	17880619	1377	1377	1377	1377	0
388	20231221	144000	17880619	1377	1377	1377	1377	0
389	20231221	143900	17880619	1377	1377	1377	1377	0
390	20231221	143800	17880619	1377	1377	1377	1377	0
391	20231221	143700	17880619	1377	1377	1377	1377	147
392	20231221	143600	17678200	1377	1377	1377	1377	0
393	20231221	143500	17678200	1377	1377	1377	1377	68
394	20231221	143400	17584564	1376	1376	1376	1376	58
395	20231221	143300	17504756	1376	1376	1376	1376	0
396	20231221	143200	17504756	1376	1376	1376	1376	0
397	20231221	143100	17504756	1376	1376	1376	1376	0
398	20231221	143000	17504756	1376	1376	1376	1376	0
399	20231221	142900	17504756	1376	1376	1376	1376	0
400	20231221	142800	17504756	1376	1376	1376	1376	24
401	20231221	142700	17471732	1382	1382	1382	1382	0
402	20231221	142600	17471732	1382	1382	1382	1382	0
403	20231221	142500	17471732	1382	1382	1382	1382	0
404	20231221	142400	17471732	1382	1382	1382	1382	20
405	20231221	142300	17444092	1385	1385	1385	1385	0
406	20231221	142200	17444092	1385	1385	1385	1385	0
407	20231221	142100	17444092	1385	1385	1385	1385	0
408	20231221	142000	17444092	1385	1385	1385	1385	0
409	20231221	141900	17444092	1385	1385	1385	1385	0
410	20231221	141800	17444092	1385	1385	1385	1385	0
411	20231221	141700	17444092	1385	1385	1385	1385	0
412	20231221	141600	17444092	1385	1385	1385	1385	0
413	20231221	141500	17444092	1385	1385	1385	1385	1
414	20231221	141400	17442707	1375	1376	1376	1375	770
415	20231221	141300	16383925	1375	1375	1375	1375	0
416	20231221	141200	16383925	1375	1375	1375	1375	0
417	20231221	141100	16383925	1375	1382	1382	1375	6062
418	20231221	141000	8018650	1382	1382	1382	1382	0
419	20231221	140900	8018650	1382	1382	1382	1382	0
420	20231221	140800	8018650	1382	1382	1382	1382	0
421	20231221	140700	8018650	1382	1382	1382	1382	0
422	20231221	140600	8018650	1382	1382	1382	1382	0
423	20231221	140500	8018650	1382	1382	1382	1382	80
424	20231221	140400	7908090	1389	1389	1389	1389	0
425	20231221	140300	7908090	1389	1389	1389	1389	0
426	20231221	140200	7908090	1389	1389	1389	1389	0
427	20231221	140100	7908090	1389	1389	1389	1389	0
428	20231221	140000	7908090	1389	1389	1389	1389	0
429	20231221	135900	7908090	1389	1389	1389	1389	0
430	20231221	135800	7908090	1389	1389	1389	1389	0
431	20231221	135700	7908090	1389	1389	1389	1389	0
432	20231221	135600	7908090	1389	1389	1389	1389	0
433	20231221	135500	7908090	1389	1389	1389	1389	0
434	20231221	135400	7908090	1389	1389	1389	1389	0
435	20231221	135300	7908090	1389	1389	1389	1389	0
436	20231221	135200	7908090	1389	1389	1389	1389	0
437	20231221	135100	7908090	1389	1389	1389	1389	0
438	20231221	135000	7908090	1389	1389	1389	1389	0
439	20231221	134900	7908090	1389	1389	1389	1389	0
440	20231221	134800	7908090	1389	1389	1389	1389	0
441	20231221	134700	7908090	1389	1389	1389	1389	0
442	20231221	134600	7908090	1389	1389	1389	1389	1
443	20231221	134500	7906701	1383	1383	1383	1383	0
444	20231221	134400	7906701	1383	1383	1383	1383	0
445	20231221	134300	7906701	1383	1383	1383	1383	224
446	20231221	134200	7596909	1383	1383	1383	1383	0
447	20231221	134100	7596909	1383	1383	1383	1383	0
448	20231221	134000	7596909	1383	1383	1383	1383	0
449	20231221	133900	7596909	1383	1383	1383	1383	0
450	20231221	133800	7596909	1383	1383	1383	1383	0
451	20231221	133700	7596909	1383	1384	1384	1383	216
452	20231221	133600	7298159	1389	1389	1389	1389	0
453	20231221	133500	7298159	1389	1389	1389	1389	0
454	20231221	133400	7298159	1389	1389	1389	1389	0
455	20231221	133300	7298159	1389	1389	1389	1389	0
456	20231221	133200	7298159	1389	1389	1389	1389	0
457	20231221	133100	7298159	1389	1389	1389	1389	0
458	20231221	133000	7298159	1389	1389	1389	1389	0
459	20231221	132900	7298159	1389	1389	1389	1389	0
460	20231221	132800	7298159	1389	1389	1389	1389	0
461	20231221	132700	7298159	1389	1389	1389	1389	0
462	20231221	132600	7298159	1389	1389	1389	1389	0
463	20231221	132500	7298159	1389	1389	1389	1389	0
464	20231221	132400	7298159	1389	1389	1389	1389	0
465	20231221	132300	7298159	1389	1389	1389	1389	0
466	20231221	132200	7298159	1389	1389	1389	1389	0
467	20231221	132100	7298159	1389	1389	1389	1389	0
468	20231221	132000	7298159	1389	1389	1389	1389	0
469	20231221	131900	7298159	1389	1389	1389	1389	0
470	20231221	131800	7298159	1389	1385	1389	1385	2
471	20231221	131700	7295385	1385	1385	1385	1385	0
472	20231221	131600	7295385	1385	1385	1385	1385	0
473	20231221	131500	7295385	1385	1385	1385	1385	0
474	20231221	131400	7295385	1385	1385	1385	1385	0
475	20231221	131300	7295385	1385	1385	1385	1385	0
476	20231221	131200	7295385	1385	1385	1385	1385	0
477	20231221	131100	7295385	1385	1385	1385	1385	0
478	20231221	131000	7295385	1385	1385	1385	1385	0
479	20231221	130900	7295385	1385	1385	1385	1385	0
480	20231221	130800	7295385	1385	1385	1385	1385	0
481	20231221	130700	7295385	1385	1385	1385	1385	0
482	20231221	130600	7295385	1385	1385	1385	1385	0
483	20231221	130500	7295385	1385	1385	1385	1385	108
484	20231221	130400	7145805	1389	1389	1389	1389	0
485	20231221	130300	7145805	1389	1389	1389	1389	0
486	20231221	130200	7145805	1389	1389	1389	1389	20
487	20231221	130100	7118025	1389	1389	1389	1389	1
488	20231221	130000	7116636	1387	1387	1387	1387	0
489	20231221	125900	7116636	1387	1387	1387	1387	0
490	20231221	125800	7116636	1387	1387	1387	1387	0
491	20231221	125700	7116636	1387	1387	1387	1387	0
492	20231221	125600	7116636	1387	1387	1387	1387	0
493	20231221	125500	7116636	1387	1387	1387	1387	719
494	20231221	125400	6119383	1391	1391	1391	1391	0
495	20231221	125300	6119383	1391	1391	1391	1391	0
496	20231221	125200	6119383	1391	1391	1391	1391	0
497	20231221	125100	6119383	1391	1391	1391	1391	0
498	20231221	125000	6119383	1391	1391	1391	1391	0
499	20231221	124900	6119383	1391	1391	1391	1391	0
500	20231221	124800	6119383	1391	1391	1391	1391	0
501	20231221	124700	6119383	1391	1391	1391	1391	0
502	20231221	124600	6119383	1391	1391	1391	1391	0
503	20231221	124500	6119383	1391	1391	1391	1391	0
504	20231221	124400	6119383	1391	1391	1391	1391	0
505	20231221	124300	6119383	1391	1391	1391	1391	0
506	20231221	124200	6119383	1391	1391	1391	1391	0
507	20231221	124100	6119383	1391	1391	1391	1391	0
508	20231221	124000	6119383	1391	1391	1391	1391	0
509	20231221	123900	6119383	1391	1391	1391	1391	0
510	20231221	123800	6119383	1391	1391	1391	1391	0
511	20231221	123700	6119383	1391	1391	1391	1391	0
512	20231221	123600	6119383	1391	1391	1391	1391	0
513	20231221	123500	6119383	1391	1391	1391	1391	0
514	20231221	123400	6119383	1391	1391	1391	1391	1
515	20231221	123300	6117992	1385	1385	1385	1385	0
516	20231221	123200	6117992	1385	1385	1385	1385	0
517	20231221	123100	6117992	1385	1385	1385	1385	0
518	20231221	123000	6117992	1385	1385	1385	1385	0
519	20231221	122900	6117992	1385	1385	1385	1385	0
520	20231221	122800	6117992	1385	1385	1385	1385	0
521	20231221	122700	6117992	1385	1385	1385	1385	167
522	20231221	122600	5886697	1385	1385	1385	1385	100
523	20231221	122500	5748197	1390	1390	1390	1390	0
524	20231221	122400	5748197	1390	1390	1390	1390	0
525	20231221	122300	5748197	1390	1390	1390	1390	0
526	20231221	122200	5748197	1390	1390	1390	1390	0
527	20231221	122100	5748197	1390	1390	1390	1390	0
528	20231221	122000	5748197	1390	1390	1390	1390	0
529	20231221	121900	5748197	1390	1390	1390	1390	0
530	20231221	121800	5748197	1390	1390	1390	1390	0
531	20231221	121700	5748197	1390	1390	1390	1390	0
532	20231221	121600	5748197	1390	1390	1390	1390	0
533	20231221	121500	5748197	1390	1390	1390	1390	0
534	20231221	121400	5748197	1390	1390	1390	1390	0
535	20231221	121300	5748197	1390	1390	1390	1390	0
536	20231221	121200	5748197	1390	1390	1390	1390	11
537	20231221	121100	5732907	1390	1390	1390	1390	0
538	20231221	121000	5732907	1390	1390	1390	1390	0
539	20231221	120900	5732907	1390	1390	1390	1390	0
540	20231221	120800	5732907	1390	1390	1390	1390	0
541	20231221	120700	5732907	1390	1390	1390	1390	0
542	20231221	120600	5732907	1390	1390	1390	1390	0
543	20231221	120500	5732907	1390	1390	1390	1390	0
544	20231221	120400	5732907	1390	1390	1390	1390	0
545	20231221	120300	5732907	1390	1390	1390	1390	0
546	20231221	120200	5732907	1390	1390	1390	1390	0
547	20231221	120100	5732907	1390	1390	1390	1390	0
548	20231221	120000	5732907	1390	1390	1390	1390	0
549	20231221	115900	5732907	1390	1390	1390	1390	0
550	20231221	115800	5732907	1390	1390	1390	1390	0
551	20231221	115700	5732907	1390	1390	1390	1390	0
552	20231221	115600	5732907	1390	1390	1390	1390	0
553	20231221	115500	5732907	1390	1390	1390	1390	0
554	20231221	115400	5732907	1390	1390	1390	1390	0
555	20231221	115300	5732907	1390	1390	1390	1390	0
556	20231221	115200	5732907	1390	1390	1390	1390	0
557	20231221	115100	5732907	1390	1390	1390	1390	1
558	20231221	115000	5731517	1389	1389	1389	1389	0
559	20231221	114900	5731517	1389	1389	1389	1389	0
560	20231221	114800	5731517	1389	1389	1389	1389	0
561	20231221	114700	5731517	1389	1389	1389	1389	0
562	20231221	114600	5731517	1389	1389	1389	1389	4
563	20231221	114500	5725961	1389	1389	1389	1389	0
564	20231221	114400	5725961	1389	1389	1389	1389	0
565	20231221	114300	5725961	1389	1389	1389	1389	0
566	20231221	114200	5725961	1389	1389	1389	1389	0
567	20231221	114100	5725961	1389	1389	1389	1389	0
568	20231221	114000	5725961	1389	1389	1389	1389	0
569	20231221	113900	5725961	1389	1389	1389	1389	0
570	20231221	113800	5725961	1389	1389	1389	1389	335
571	20231221	113700	5260646	1389	1389	1389	1389	0
572	20231221	113600	5260646	1389	1389	1389	1389	0
573	20231221	113500	5260646	1389	1389	1389	1389	0
574	20231221	113400	5260646	1389	1389	1389	1389	1
575	20231221	113300	5259257	1384	1384	1384	1384	0
576	20231221	113200	5259257	1384	1384	1384	1384	0
577	20231221	113100	5259257	1384	1384	1384	1384	0
578	20231221	113000	5259257	1384	1384	1384	1384	0
579	20231221	112900	5259257	1384	1384	1384	1384	0
580	20231221	112800	5259257	1384	1384	1384	1384	0
581	20231221	112700	5259257	1384	1384	1384	1384	0
582	20231221	112600	5259257	1384	1384	1384	1384	0
583	20231221	112500	5259257	1384	1384	1384	1384	0
584	20231221	112400	5259257	1384	1384	1384	1384	0
585	20231221	112300	5259257	1384	1384	1384	1384	0
586	20231221	112200	5259257	1384	1384	1384	1384	0
587	20231221	112100	5259257	1384	1384	1384	1384	0
588	20231221	112000	5259257	1384	1384	1384	1384	0
589	20231221	111900	5259257	1384	1384	1384	1384	0
590	20231221	111800	5259257	1384	1384	1384	1384	0
591	20231221	111700	5259257	1384	1384	1384	1384	1
592	20231221	111600	5257873	1384	1384	1384	1384	0
593	20231221	111500	5257873	1384	1384	1384	1384	0
594	20231221	111400	5257873	1384	1384	1384	1384	0
595	20231221	111300	5257873	1384	1384	1384	1384	0
596	20231221	111200	5257873	1384	1384	1384	1384	0
597	20231221	111100	5257873	1384	1384	1384	1384	0
598	20231221	111000	5257873	1384	1384	1384	1384	0
599	20231221	110900	5257873	1384	1384	1384	1384	17
600	20231221	110800	5234345	1383	1383	1383	1383	0
601	20231221	110700	5234345	1383	1383	1383	1383	1
602	20231221	110600	5232962	1383	1383	1383	1383	0
603	20231221	110500	5232962	1383	1383	1383	1383	0
604	20231221	110400	5232962	1383	1383	1383	1383	1
605	20231221	110300	5231579	1383	1383	1383	1383	1
606	20231221	110200	5230196	1386	1386	1386	1386	0
607	20231221	110100	5230196	1386	1387	1388	1386	36
608	20231221	110000	5180265	1388	1389	1389	1387	73
609	20231221	105900	5078924	1381	1381	1381	1381	0
610	20231221	105800	5078924	1381	1381	1381	1381	0
611	20231221	105700	5078924	1381	1381	1381	1381	0
612	20231221	105600	5078924	1381	1381	1381	1381	0
613	20231221	105500	5078924	1381	1381	1381	1381	49
614	20231221	105400	5011255	1391	1391	1391	1391	0
615	20231221	105300	5011255	1391	1391	1391	1391	0
616	20231221	105200	5011255	1391	1391	1391	1391	0
617	20231221	105100	5011255	1391	1391	1391	1391	0
618	20231221	105000	5011255	1391	1391	1391	1391	0
619	20231221	104900	5011255	1391	1391	1391	1391	0
620	20231221	104800	5011255	1391	1391	1391	1391	0
621	20231221	104700	5011255	1391	1391	1391	1391	1
622	20231221	104600	5009864	1388	1388	1388	1388	0
623	20231221	104500	5009864	1388	1388	1388	1388	0
624	20231221	104400	5009864	1388	1388	1388	1388	0
625	20231221	104300	5009864	1388	1388	1388	1388	0
626	20231221	104200	5009864	1388	1388	1388	1388	360
627	20231221	104100	4510184	1388	1388	1388	1388	0
628	20231221	104000	4510184	1388	1388	1388	1388	0
629	20231221	103900	4510184	1388	1388	1388	1388	0
630	20231221	103800	4510184	1388	1388	1388	1388	0
631	20231221	103700	4510184	1388	1388	1388	1388	0
632	20231221	103600	4510184	1388	1388	1388	1388	0
633	20231221	103500	4510184	1388	1388	1388	1388	0
634	20231221	103400	4510184	1388	1388	1388	1388	0
635	20231221	103300	4510184	1388	1388	1388	1388	0
636	20231221	103200	4510184	1388	1388	1388	1388	0
637	20231221	103100	4510184	1388	1388	1388	1388	3
638	20231221	103000	4506020	1388	1388	1388	1388	3
639	20231221	102900	4501856	1380	1388	1388	1380	135
640	20231221	102800	4315532	1388	1388	1388	1388	3
641	20231221	102700	4311368	1388	1388	1388	1388	3
642	20231221	102600	4307204	1388	1388	1388	1388	3
643	20231221	102500	4303040	1388	1388	1388	1388	3
644	20231221	102400	4298876	1388	1388	1388	1388	4
645	20231221	102300	4293324	1388	1388	1388	1388	4
646	20231221	102200	4287772	1388	1388	1388	1388	4
647	20231221	102100	4282220	1388	1388	1388	1388	4
648	20231221	102000	4276668	1388	1388	1388	1388	4
649	20231221	101900	4271116	1388	1388	1388	1388	4
650	20231221	101800	4265564	1388	1388	1388	1388	4
651	20231221	101700	4260012	1388	1380	1388	1380	170
652	20231221	101600	4025380	1389	1389	1389	1389	4
653	20231221	101500	4019824	1389	1389	1389	1389	4
654	20231221	101400	4014268	1389	1389	1389	1389	4
655	20231221	101300	4008712	1389	1389	1389	1389	4
656	20231221	101200	4003156	1385	1389	1389	1385	411
657	20231221	101100	3433905	1390	1385	1390	1385	1140
658	20231221	101000	1855000	1391	1391	1391	1391	0
659	20231221	100900	1855000	1391	1391	1391	1391	0
660	20231221	100800	1855000	1391	1391	1391	1391	0
661	20231221	100700	1855000	1391	1391	1391	1391	1
662	20231221	100600	1853609	1386	1386	1386	1386	0
663	20231221	100500	1853609	1386	1386	1386	1386	0
664	20231221	100400	1853609	1386	1386	1386	1386	0
665	20231221	100300	1853609	1386	1386	1386	1386	0
666	20231221	100200	1853609	1386	1386	1386	1386	0
667	20231221	100100	1853609	1386	1386	1386	1386	10
668	20231221	100000	1839749	1386	1386	1386	1386	0
669	20231221	095900	1839749	1386	1386	1386	1386	0
670	20231221	095800	1839749	1386	1386	1386	1386	0
671	20231221	095700	1839749	1386	1386	1386	1386	0
672	20231221	095600	1839749	1386	1387	1387	1386	138
673	20231221	095500	1648472	1387	1387	1387	1387	100
674	20231221	095400	1509772	1393	1393	1393	1393	0
675	20231221	095300	1509772	1393	1393	1393	1393	0
676	20231221	095200	1509772	1393	1393	1393	1393	0
677	20231221	095100	1509772	1393	1393	1393	1393	0
678	20231221	095000	1509772	1393	1393	1393	1393	0
679	20231221	094900	1509772	1393	1393	1393	1393	0
680	20231221	094800	1509772	1393	1393	1393	1393	0
681	20231221	094700	1509772	1393	1393	1393	1393	0
682	20231221	094600	1509772	1393	1393	1393	1393	0
683	20231221	094500	1509772	1393	1393	1393	1393	0
684	20231221	094400	1509772	1393	1393	1393	1393	0
685	20231221	094300	1509772	1393	1393	1393	1393	0
686	20231221	094200	1509772	1393	1393	1393	1393	0
687	20231221	094100	1509772	1393	1393	1393	1393	1
688	20231221	094000	1508379	1393	1393	1393	1393	0
689	20231221	093900	1508379	1393	1393	1393	1393	0
690	20231221	093800	1508379	1393	1387	1393	1386	84
691	20231221	093700	1391931	1388	1390	1390	1388	30
692	20231221	093600	1350261	1394	1394	1394	1394	0
693	20231221	093500	1350261	1394	1394	1394	1394	0
694	20231221	093400	1350261	1394	1394	1394	1394	100
695	20231221	093300	1210861	1394	1394	1394	1394	0
696	20231221	093200	1210861	1394	1394	1394	1394	0
697	20231221	093100	1210861	1394	1394	1394	1394	0
698	20231221	093000	1210861	1394	1394	1394	1394	0
699	20231221	092900	1210861	1394	1394	1394	1394	1
700	20231221	092800	1209467	1394	1394	1394	1394	0
701	20231221	092700	1209467	1394	1394	1394	1394	0
702	20231221	092600	1209467	1394	1394	1394	1394	300
703	20231221	092500	791267	1397	1397	1397	1397	0
704	20231221	092400	791267	1397	1397	1397	1397	0
705	20231221	092300	791267	1397	1397	1397	1397	0
706	20231221	092200	791267	1397	1397	1397	1397	0
707	20231221	092100	791267	1397	1397	1397	1397	0
708	20231221	092000	791267	1397	1397	1397	1397	0
709	20231221	091900	791267	1397	1397	1397	1397	0
710	20231221	091800	791267	1397	1397	1397	1397	0
711	20231221	091700	791267	1397	1397	1397	1397	0
712	20231221	091600	791267	1397	1397	1397	1397	0
713	20231221	091500	791267	1397	1397	1397	1397	0
714	20231221	091400	791267	1397	1397	1397	1397	0
715	20231221	091300	791267	1397	1397	1397	1397	0
716	20231221	091200	791267	1397	1397	1397	1397	0
717	20231221	091100	791267	1397	1397	1397	1397	0
718	20231221	091000	791267	1397	1397	1397	1397	0
719	20231221	090900	791267	1397	1397	1397	1397	0
720	20231221	090800	791267	1397	1397	1397	1397	0
721	20231221	090700	791267	1397	1397	1397	1397	0
722	20231221	090600	791267	1397	1397	1397	1397	0
723	20231221	090500	791267	1397	1397	1397	1397	0
724	20231221	090400	791267	1397	1397	1397	1397	0
725	20231221	090300	791267	1397	1397	1397	1397	0
726	20231221	090200	791267	1397	1397	1397	1397	0
727	20231221	090100	791267	1397	1397	1397	1397	0
728	20231221	090000	791267	1397	1398	1398	1397	566