KissMeData/084440/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195300	71637873	1612	1612	1612	1612	1228
3	20231219	195200	71637873	1612	1612	1612	1612	0
4	20231219	195100	71637873	1612	1612	1612	1612	0
5	20231219	195000	71637873	1612	1612	1612	1612	0
6	20231219	194900	71637873	1612	1612	1612	1612	0
7	20231219	194800	71637873	1612	1612	1612	1612	0
8	20231219	194700	71637873	1612	1612	1612	1612	0
9	20231219	194600	71637873	1612	1612	1612	1612	0
10	20231219	194500	71637873	1612	1612	1612	1612	0
11	20231219	194400	71637873	1612	1612	1612	1612	0
12	20231219	194300	71637873	1612	1612	1612	1612	0
13	20231219	194200	71637873	1612	1612	1612	1612	0
14	20231219	194100	71637873	1612	1612	1612	1612	0
15	20231219	194000	71637873	1612	1612	1612	1612	0
16	20231219	193900	71637873	1612	1612	1612	1612	0
17	20231219	193800	71637873	1612	1612	1612	1612	0
18	20231219	193700	71637873	1612	1612	1612	1612	0
19	20231219	193600	71637873	1612	1612	1612	1612	0
20	20231219	193500	71637873	1612	1612	1612	1612	0
21	20231219	193400	71637873	1612	1612	1612	1612	0
22	20231219	193300	71637873	1612	1612	1612	1612	0
23	20231219	193200	71637873	1612	1612	1612	1612	0
24	20231219	193100	71637873	1612	1612	1612	1612	0
25	20231219	193000	71637873	1612	1612	1612	1612	0
26	20231219	192900	71637873	1612	1612	1612	1612	0
27	20231219	192800	71637873	1612	1612	1612	1612	0
28	20231219	192700	71637873	1612	1612	1612	1612	0
29	20231219	192600	71637873	1612	1612	1612	1612	0
30	20231219	192500	71637873	1612	1612	1612	1612	0
31	20231219	192400	71637873	1612	1612	1612	1612	0
32	20231219	192300	71637873	1612	1612	1612	1612	1228
33	20231219	192200	71637873	1612	1612	1612	1612	0
34	20231219	192100	71637873	1612	1612	1612	1612	0
35	20231219	192000	71637873	1612	1612	1612	1612	0
36	20231219	191900	71637873	1612	1612	1612	1612	0
37	20231219	191800	71637873	1612	1612	1612	1612	0
38	20231219	191700	71637873	1612	1612	1612	1612	0
39	20231219	191600	71637873	1612	1612	1612	1612	0
40	20231219	191500	71637873	1612	1612	1612	1612	0
41	20231219	191400	71637873	1612	1612	1612	1612	0
42	20231219	191300	71637873	1612	1612	1612	1612	0
43	20231219	191200	71637873	1612	1612	1612	1612	0
44	20231219	191100	71637873	1612	1612	1612	1612	0
45	20231219	191000	71637873	1612	1612	1612	1612	0
46	20231219	190900	71637873	1612	1612	1612	1612	0
47	20231219	190800	71637873	1612	1612	1612	1612	0
48	20231219	190700	71637873	1612	1612	1612	1612	0
49	20231219	190600	71637873	1612	1612	1612	1612	0
50	20231219	190500	71637873	1612	1612	1612	1612	0
51	20231219	190400	71637873	1612	1612	1612	1612	0
52	20231219	190300	71637873	1612	1612	1612	1612	0
53	20231219	190200	71637873	1612	1612	1612	1612	0
54	20231219	190100	71637873	1612	1612	1612	1612	0
55	20231219	190000	71637873	1612	1612	1612	1612	0
56	20231219	185900	71637873	1612	1612	1612	1612	0
57	20231219	185800	71637873	1612	1612	1612	1612	0
58	20231219	185700	71637873	1612	1612	1612	1612	0
59	20231219	185600	71637873	1612	1612	1612	1612	0
60	20231219	185500	71637873	1612	1612	1612	1612	0
61	20231219	185400	71637873	1612	1612	1612	1612	0
62	20231219	185300	71637873	1612	1612	1612	1612	1228
63	20231219	185200	71637873	1612	1612	1612	1612	0
64	20231219	185100	71637873	1612	1612	1612	1612	0
65	20231219	185000	71637873	1612	1612	1612	1612	0
66	20231219	184900	71637873	1612	1612	1612	1612	0
67	20231219	184800	71637873	1612	1612	1612	1612	0
68	20231219	184700	71637873	1612	1612	1612	1612	0
69	20231219	184600	71637873	1612	1612	1612	1612	0
70	20231219	184500	71637873	1612	1612	1612	1612	0
71	20231219	184400	71637873	1612	1612	1612	1612	0
72	20231219	184300	71637873	1612	1612	1612	1612	0
73	20231219	184200	71637873	1612	1612	1612	1612	0
74	20231219	184100	71637873	1612	1612	1612	1612	0
75	20231219	184000	71637873	1612	1612	1612	1612	0
76	20231219	183900	71637873	1612	1612	1612	1612	0
77	20231219	183800	71637873	1612	1612	1612	1612	0
78	20231219	183700	71637873	1612	1612	1612	1612	0
79	20231219	183600	71637873	1612	1612	1612	1612	0
80	20231219	183500	71637873	1612	1612	1612	1612	0
81	20231219	183400	71637873	1612	1612	1612	1612	0
82	20231219	183300	71637873	1612	1612	1612	1612	0
83	20231219	183200	71637873	1612	1612	1612	1612	0
84	20231219	183100	71637873	1612	1612	1612	1612	0
85	20231219	183000	71637873	1612	1612	1612	1612	0
86	20231219	182900	71637873	1612	1612	1612	1612	0
87	20231219	182800	71637873	1612	1612	1612	1612	0
88	20231219	182700	71637873	1612	1612	1612	1612	0
89	20231219	182600	71637873	1612	1612	1612	1612	0
90	20231219	182500	71637873	1612	1612	1612	1612	0
91	20231219	182400	71637873	1612	1612	1612	1612	0
92	20231219	182300	71637873	1612	1612	1612	1612	1228
93	20231219	182200	71637873	1612	1612	1612	1612	0
94	20231219	182100	71637873	1612	1612	1612	1612	0
95	20231219	182000	71637873	1612	1612	1612	1612	0
96	20231219	181900	71637873	1612	1612	1612	1612	0
97	20231219	181800	71637873	1612	1612	1612	1612	0
98	20231219	181700	71637873	1612	1612	1612	1612	0
99	20231219	181600	71637873	1612	1612	1612	1612	0
100	20231219	181500	71637873	1612	1612	1612	1612	0
101	20231219	181400	71637873	1612	1612	1612	1612	0
102	20231219	181300	71637873	1612	1612	1612	1612	0
103	20231219	181200	71637873	1612	1612	1612	1612	0
104	20231219	181100	71637873	1612	1612	1612	1612	0
105	20231219	181000	71637873	1612	1612	1612	1612	0
106	20231219	180900	71637873	1612	1612	1612	1612	0
107	20231219	180800	71637873	1612	1612	1612	1612	0
108	20231219	180700	71637873	1612	1612	1612	1612	0
109	20231219	180600	71637873	1612	1612	1612	1612	0
110	20231219	180500	71637873	1612	1612	1612	1612	0
111	20231219	180400	71637873	1612	1612	1612	1612	0
112	20231219	180300	71637873	1612	1612	1612	1612	0
113	20231219	180200	71637873	1612	1612	1612	1612	0
114	20231219	180100	71637873	1612	1612	1612	1612	0
115	20231219	180000	71637873	1612	1612	1612	1612	0
116	20231219	175900	71637873	1612	1612	1612	1612	0
117	20231219	175800	71637873	1612	1612	1612	1612	0
118	20231219	175700	71637873	1612	1612	1612	1612	0
119	20231219	175600	71637873	1612	1612	1612	1612	0
120	20231219	175500	71637873	1612	1612	1612	1612	0
121	20231219	175400	71637873	1612	1612	1612	1612	0
122	20231219	175300	71637873	1612	1612	1612	1612	1228
123	20231219	175200	71637873	1612	1612	1612	1612	0
124	20231219	175100	71637873	1612	1612	1612	1612	0
125	20231219	175000	71637873	1612	1612	1612	1612	0
126	20231219	174900	71637873	1612	1612	1612	1612	0
127	20231219	174800	71637873	1612	1612	1612	1612	0
128	20231219	174700	71637873	1612	1612	1612	1612	0
129	20231219	174600	71637873	1612	1612	1612	1612	0
130	20231219	174500	71637873	1612	1612	1612	1612	0
131	20231219	174400	71637873	1612	1612	1612	1612	0
132	20231219	174300	71637873	1612	1612	1612	1612	0
133	20231219	174200	71637873	1612	1612	1612	1612	0
134	20231219	174100	71637873	1612	1612	1612	1612	0
135	20231219	174000	71637873	1612	1612	1612	1612	0
136	20231219	173900	71637873	1612	1612	1612	1612	0
137	20231219	173800	71637873	1612	1612	1612	1612	0
138	20231219	173700	71637873	1612	1612	1612	1612	0
139	20231219	173600	71637873	1612	1612	1612	1612	0
140	20231219	173500	71637873	1612	1612	1612	1612	0
141	20231219	173400	71637873	1612	1612	1612	1612	0
142	20231219	173300	71637873	1612	1612	1612	1612	0
143	20231219	173200	71637873	1612	1612	1612	1612	0
144	20231219	173100	71637873	1612	1612	1612	1612	0
145	20231219	173000	71637873	1612	1612	1612	1612	0
146	20231219	172900	71637873	1612	1612	1612	1612	0
147	20231219	172800	71637873	1612	1612	1612	1612	0
148	20231219	172700	71637873	1612	1612	1612	1612	0
149	20231219	172600	71637873	1612	1612	1612	1612	0
150	20231219	172500	71637873	1612	1612	1612	1612	0
151	20231219	172400	71637873	1612	1612	1612	1612	0
152	20231219	172300	71637873	1612	1612	1612	1612	1228
153	20231219	172200	71637873	1612	1612	1612	1612	0
154	20231219	172100	71637873	1612	1612	1612	1612	0
155	20231219	172000	71637873	1612	1612	1612	1612	0
156	20231219	171900	71637873	1612	1612	1612	1612	0
157	20231219	171800	71637873	1612	1612	1612	1612	0
158	20231219	171700	71637873	1612	1612	1612	1612	0
159	20231219	171600	71637873	1612	1612	1612	1612	0
160	20231219	171500	71637873	1612	1612	1612	1612	0
161	20231219	171400	71637873	1612	1612	1612	1612	0
162	20231219	171300	71637873	1612	1612	1612	1612	0
163	20231219	171200	71637873	1612	1612	1612	1612	0
164	20231219	171100	71637873	1612	1612	1612	1612	0
165	20231219	171000	71637873	1612	1612	1612	1612	0
166	20231219	170900	71637873	1612	1612	1612	1612	0
167	20231219	170800	71637873	1612	1612	1612	1612	0
168	20231219	170700	71637873	1612	1612	1612	1612	0
169	20231219	170600	71637873	1612	1612	1612	1612	0
170	20231219	170500	71637873	1612	1612	1612	1612	0
171	20231219	170400	71637873	1612	1612	1612	1612	0
172	20231219	170300	71637873	1612	1612	1612	1612	0
173	20231219	170200	71637873	1612	1612	1612	1612	0
174	20231219	170100	71637873	1612	1612	1612	1612	0
175	20231219	170000	71637873	1612	1612	1612	1612	0
176	20231219	165900	71637873	1612	1612	1612	1612	0
177	20231219	165800	71637873	1612	1612	1612	1612	0
178	20231219	165700	71637873	1612	1612	1612	1612	0
179	20231219	165600	71637873	1612	1612	1612	1612	0
180	20231219	165500	71637873	1612	1612	1612	1612	0
181	20231219	165400	71637873	1612	1612	1612	1612	0
182	20231219	165300	71637873	1612	1612	1612	1612	1228
183	20231219	165200	71637873	1612	1612	1612	1612	0
184	20231219	165100	71637873	1612	1612	1612	1612	0
185	20231219	165000	71637873	1612	1612	1612	1612	0
186	20231219	164900	71637873	1612	1612	1612	1612	0
187	20231219	164800	71637873	1612	1612	1612	1612	0
188	20231219	164700	71637873	1612	1612	1612	1612	0
189	20231219	164600	71637873	1612	1612	1612	1612	0
190	20231219	164500	71637873	1612	1612	1612	1612	0
191	20231219	164400	71637873	1612	1612	1612	1612	0
192	20231219	164300	71637873	1612	1612	1612	1612	0
193	20231219	164200	71637873	1612	1612	1612	1612	0
194	20231219	164100	71637873	1612	1612	1612	1612	0
195	20231219	164000	71637873	1612	1612	1612	1612	0
196	20231219	163900	71637873	1612	1612	1612	1612	0
197	20231219	163800	71637873	1612	1612	1612	1612	0
198	20231219	163700	71637873	1612	1612	1612	1612	0
199	20231219	163600	71637873	1612	1612	1612	1612	0
200	20231219	163500	71637873	1612	1612	1612	1612	0
201	20231219	163400	71637873	1612	1612	1612	1612	0
202	20231219	163300	71637873	1612	1612	1612	1612	0
203	20231219	163200	71637873	1612	1612	1612	1612	0
204	20231219	163100	71637873	1612	1612	1612	1612	0
205	20231219	163000	71637873	1612	1612	1612	1612	0
206	20231219	162900	71637873	1612	1612	1612	1612	0
207	20231219	162800	71637873	1612	1612	1612	1612	0
208	20231219	162700	71637873	1612	1612	1612	1612	0
209	20231219	162600	71637873	1612	1612	1612	1612	0
210	20231219	162500	71637873	1612	1612	1612	1612	0
211	20231219	162400	71637873	1612	1612	1612	1612	0
212	20231219	162300	71637873	1612	1612	1612	1612	1228
213	20231219	162200	71637873	1612	1612	1612	1612	0
214	20231219	162100	71637873	1612	1612	1612	1612	0
215	20231219	162000	71637873	1612	1612	1612	1612	0
216	20231219	161900	71637873	1612	1612	1612	1612	0
217	20231219	161800	71637873	1612	1612	1612	1612	0
218	20231219	161700	71637873	1612	1612	1612	1612	0
219	20231219	161600	71637873	1612	1612	1612	1612	0
220	20231219	161500	71637873	1612	1612	1612	1612	0
221	20231219	161400	71637873	1612	1612	1612	1612	0
222	20231219	161300	71637873	1612	1612	1612	1612	0
223	20231219	161200	71637873	1612	1612	1612	1612	0
224	20231219	161100	71637873	1612	1612	1612	1612	0
225	20231219	161000	71637873	1612	1612	1612	1612	0
226	20231219	160900	71637873	1612	1612	1612	1612	0
227	20231219	160800	71637873	1612	1612	1612	1612	0
228	20231219	160700	71637873	1612	1612	1612	1612	0
229	20231219	160600	71637873	1612	1612	1612	1612	0
230	20231219	160500	71637873	1612	1612	1612	1612	0
231	20231219	160400	71637873	1612	1612	1612	1612	0
232	20231219	160300	71637873	1612	1612	1612	1612	0
233	20231219	160200	71637873	1612	1612	1612	1612	0
234	20231219	160100	71637873	1612	1612	1612	1612	0
235	20231219	160000	71637873	1612	1612	1612	1612	0
236	20231219	155900	71637873	1612	1612	1612	1612	0
237	20231219	155800	71637873	1612	1612	1612	1612	0
238	20231219	155700	71637873	1612	1612	1612	1612	0
239	20231219	155600	71637873	1612	1612	1612	1612	0
240	20231219	155500	71637873	1612	1612	1612	1612	0
241	20231219	155400	71637873	1612	1612	1612	1612	0
242	20231219	155300	71637873	1612	1612	1612	1612	1228
243	20231219	155200	71637873	1612	1612	1612	1612	0
244	20231219	155100	71637873	1612	1612	1612	1612	0
245	20231219	155000	71637873	1612	1612	1612	1612	0
246	20231219	154900	71637873	1612	1612	1612	1612	0
247	20231219	154800	71637873	1612	1612	1612	1612	0
248	20231219	154700	71637873	1612	1612	1612	1612	0
249	20231219	154600	71637873	1612	1612	1612	1612	0
250	20231219	154500	71637873	1612	1612	1612	1612	0
251	20231219	154400	71637873	1612	1612	1612	1612	0
252	20231219	154300	71637873	1612	1612	1612	1612	0
253	20231219	154200	71637873	1612	1612	1612	1612	0
254	20231219	154100	71637873	1612	1612	1612	1612	0
255	20231219	154000	71637873	1612	1612	1612	1612	0
256	20231219	153900	71637873	1612	1612	1612	1612	0
257	20231219	153800	71637873	1612	1612	1612	1612	0
258	20231219	153700	71637873	1612	1612	1612	1612	0
259	20231219	153600	71637873	1612	1612	1612	1612	0
260	20231219	153500	71637873	1612	1612	1612	1612	0
261	20231219	153400	71637873	1612	1612	1612	1612	0
262	20231219	153300	71637873	1612	1612	1612	1612	0
263	20231219	153200	71637873	1612	1612	1612	1612	0
264	20231219	153100	71637873	1612	1612	1612	1612	0
265	20231219	153000	71637873	1612	1612	1612	1612	1228
266	20231219	152900	69658337	1622	1622	1622	1622	0
267	20231219	152800	69658337	1622	1622	1622	1622	0
268	20231219	152700	69658337	1622	1622	1622	1622	0
269	20231219	152600	69658337	1622	1622	1622	1622	0
270	20231219	152500	69658337	1622	1622	1622	1622	0
271	20231219	152400	69658337	1622	1622	1622	1622	0
272	20231219	152300	69658337	1622	1622	1622	1622	0
273	20231219	152200	69658337	1622	1622	1622	1622	0
274	20231219	152100	69658337	1622	1622	1622	1622	0
275	20231219	152000	69658337	1622	1622	1622	1622	0
276	20231219	151900	69658337	1622	1622	1622	1622	1
277	20231219	151800	69656715	1618	1618	1618	1618	0
278	20231219	151700	69656715	1618	1618	1618	1618	0
279	20231219	151600	69656715	1618	1618	1618	1618	0
280	20231219	151500	69656715	1618	1624	1624	1618	411
281	20231219	151400	68991681	1624	1624	1624	1624	10
282	20231219	151300	68975441	1618	1618	1618	1618	0
283	20231219	151200	68975441	1618	1618	1618	1618	0
284	20231219	151100	68975441	1618	1619	1619	1618	70
285	20231219	151000	68862156	1619	1619	1619	1619	25
286	20231219	150900	68821681	1618	1618	1618	1618	0
287	20231219	150800	68821681	1618	1618	1618	1618	0
288	20231219	150700	68821681	1618	1618	1618	1618	290
289	20231219	150600	68352461	1618	1618	1618	1618	0
290	20231219	150500	68352461	1618	1618	1618	1618	0
291	20231219	150400	68352461	1618	1618	1618	1618	0
292	20231219	150300	68352461	1618	1618	1618	1618	0
293	20231219	150200	68352461	1618	1618	1618	1618	0
294	20231219	150100	68352461	1618	1618	1618	1618	0
295	20231219	150000	68352461	1618	1618	1618	1618	0
296	20231219	145900	68352461	1618	1618	1618	1618	0
297	20231219	145800	68352461	1618	1618	1618	1618	0
298	20231219	145700	68352461	1618	1618	1618	1618	10
299	20231219	145600	68336281	1618	1618	1618	1618	4
300	20231219	145500	68329809	1618	1618	1618	1618	61
301	20231219	145400	68231111	1618	1618	1618	1618	0
302	20231219	145300	68231111	1618	1618	1618	1618	0
303	20231219	145200	68231111	1618	1618	1618	1618	0
304	20231219	145100	68231111	1618	1618	1618	1618	0
305	20231219	145000	68231111	1618	1618	1618	1618	0
306	20231219	144900	68231111	1618	1618	1618	1618	0
307	20231219	144800	68231111	1618	1618	1618	1618	0
308	20231219	144700	68231111	1618	1618	1618	1618	0
309	20231219	144600	68231111	1618	1618	1618	1618	0
310	20231219	144500	68231111	1618	1618	1618	1618	0
311	20231219	144400	68231111	1618	1618	1618	1618	0
312	20231219	144300	68231111	1618	1618	1618	1618	0
313	20231219	144200	68231111	1618	1618	1618	1618	0
314	20231219	144100	68231111	1618	1618	1618	1618	0
315	20231219	144000	68231111	1618	1618	1618	1618	0
316	20231219	143900	68231111	1618	1618	1618	1618	0
317	20231219	143800	68231111	1618	1618	1618	1618	0
318	20231219	143700	68231111	1618	1618	1618	1618	0
319	20231219	143600	68231111	1618	1618	1618	1618	103
320	20231219	143500	68064457	1618	1618	1618	1618	0
321	20231219	143400	68064457	1618	1618	1618	1618	0
322	20231219	143300	68064457	1618	1618	1618	1618	0
323	20231219	143200	68064457	1618	1618	1618	1618	0
324	20231219	143100	68064457	1618	1618	1618	1618	0
325	20231219	143000	68064457	1618	1618	1618	1618	154
326	20231219	142900	67815285	1618	1618	1618	1618	0
327	20231219	142800	67815285	1618	1618	1618	1618	52
328	20231219	142700	67731149	1611	1611	1611	1611	0
329	20231219	142600	67731149	1611	1611	1611	1611	0
330	20231219	142500	67731149	1611	1611	1611	1611	0
331	20231219	142400	67731149	1611	1611	1611	1611	0
332	20231219	142300	67731149	1611	1611	1611	1611	0
333	20231219	142200	67731149	1611	1611	1611	1611	0
334	20231219	142100	67731149	1611	1611	1611	1611	0
335	20231219	142000	67731149	1611	1611	1611	1611	0
336	20231219	141900	67731149	1611	1611	1611	1611	0
337	20231219	141800	67731149	1611	1611	1611	1611	0
338	20231219	141700	67731149	1611	1611	1611	1611	0
339	20231219	141600	67731149	1611	1611	1611	1611	0
340	20231219	141500	67731149	1611	1611	1611	1611	0
341	20231219	141400	67731149	1611	1611	1611	1611	0
342	20231219	141300	67731149	1611	1611	1611	1611	0
343	20231219	141200	67731149	1611	1611	1611	1611	0
344	20231219	141100	67731149	1611	1611	1611	1611	1196
345	20231219	141000	65804393	1624	1624	1624	1624	4
346	20231219	140900	65797897	1624	1624	1624	1624	0
347	20231219	140800	65797897	1624	1624	1624	1624	0
348	20231219	140700	65797897	1624	1624	1624	1624	0
349	20231219	140600	65797897	1624	1624	1624	1624	0
350	20231219	140500	65797897	1624	1624	1624	1624	0
351	20231219	140400	65797897	1624	1624	1624	1624	0
352	20231219	140300	65797897	1624	1624	1624	1624	0
353	20231219	140200	65797897	1624	1624	1624	1624	0
354	20231219	140100	65797897	1624	1624	1624	1624	0
355	20231219	140000	65797897	1624	1624	1624	1624	9
356	20231219	135900	65783281	1624	1624	1624	1624	0
357	20231219	135800	65783281	1624	1624	1624	1624	205
358	20231219	135700	65450361	1619	1619	1619	1619	0
359	20231219	135600	65450361	1619	1619	1619	1619	0
360	20231219	135500	65450361	1619	1619	1619	1619	0
361	20231219	135400	65450361	1619	1619	1619	1619	0
362	20231219	135300	65450361	1619	1619	1619	1619	0
363	20231219	135200	65450361	1619	1619	1619	1619	1
364	20231219	135100	65448742	1618	1618	1618	1618	0
365	20231219	135000	65448742	1618	1618	1618	1618	890
366	20231219	134900	64008722	1618	1618	1618	1618	0
367	20231219	134800	64008722	1618	1618	1618	1618	0
368	20231219	134700	64008722	1618	1618	1618	1618	0
369	20231219	134600	64008722	1618	1618	1618	1618	2
370	20231219	134500	64005486	1618	1618	1618	1618	0
371	20231219	134400	64005486	1618	1618	1618	1618	0
372	20231219	134300	64005486	1618	1618	1618	1618	0
373	20231219	134200	64005486	1618	1618	1618	1618	0
374	20231219	134100	64005486	1618	1618	1618	1618	0
375	20231219	134000	64005486	1618	1618	1618	1618	0
376	20231219	133900	64005486	1618	1618	1618	1618	0
377	20231219	133800	64005486	1618	1618	1618	1618	0
378	20231219	133700	64005486	1618	1618	1618	1618	0
379	20231219	133600	64005486	1618	1618	1618	1618	0
380	20231219	133500	64005486	1618	1618	1618	1618	0
381	20231219	133400	64005486	1618	1618	1618	1618	0
382	20231219	133300	64005486	1618	1618	1618	1618	0
383	20231219	133200	64005486	1618	1618	1618	1618	0
384	20231219	133100	64005486	1618	1618	1618	1618	0
385	20231219	133000	64005486	1618	1618	1618	1618	0
386	20231219	132900	64005486	1618	1618	1618	1618	206
387	20231219	132800	63672178	1611	1611	1611	1611	370
388	20231219	132700	63076108	1611	1611	1611	1611	0
389	20231219	132600	63076108	1611	1611	1611	1611	20
390	20231219	132500	63043888	1612	1612	1612	1612	0
391	20231219	132400	63043888	1612	1612	1612	1612	193
392	20231219	132300	62732772	1618	1618	1618	1618	0
393	20231219	132200	62732772	1618	1618	1618	1618	0
394	20231219	132100	62732772	1618	1618	1618	1618	0
395	20231219	132000	62732772	1618	1618	1618	1618	0
396	20231219	131900	62732772	1618	1618	1618	1618	0
397	20231219	131800	62732772	1618	1618	1618	1618	0
398	20231219	131700	62732772	1618	1618	1618	1618	0
399	20231219	131600	62732772	1618	1618	1618	1618	0
400	20231219	131500	62732772	1618	1618	1618	1618	0
401	20231219	131400	62732772	1618	1618	1618	1618	0
402	20231219	131300	62732772	1618	1618	1618	1618	0
403	20231219	131200	62732772	1618	1618	1618	1618	10
404	20231219	131100	62716592	1612	1612	1612	1612	307
405	20231219	131000	62221708	1612	1612	1612	1612	0
406	20231219	130900	62221708	1612	1612	1612	1612	0
407	20231219	130800	62221708	1612	1612	1612	1612	0
408	20231219	130700	62221708	1612	1612	1612	1612	0
409	20231219	130600	62221708	1612	1612	1612	1612	0
410	20231219	130500	62221708	1612	1612	1612	1612	0
411	20231219	130400	62221708	1612	1612	1612	1612	1
412	20231219	130300	62220096	1612	1612	1612	1612	0
413	20231219	130200	62220096	1612	1612	1612	1612	0
414	20231219	130100	62220096	1612	1612	1612	1612	0
415	20231219	130000	62220096	1612	1612	1612	1612	0
416	20231219	125900	62220096	1612	1612	1612	1612	0
417	20231219	125800	62220096	1612	1612	1612	1612	0
418	20231219	125700	62220096	1612	1612	1612	1612	0
419	20231219	125600	62220096	1612	1612	1612	1612	0
420	20231219	125500	62220096	1612	1612	1612	1612	0
421	20231219	125400	62220096	1612	1612	1612	1612	0
422	20231219	125300	62220096	1612	1612	1612	1612	0
423	20231219	125200	62220096	1612	1612	1612	1612	0
424	20231219	125100	62220096	1612	1612	1612	1612	0
425	20231219	125000	62220096	1612	1612	1612	1612	0
426	20231219	124900	62220096	1612	1612	1612	1612	0
427	20231219	124800	62220096	1612	1612	1612	1612	0
428	20231219	124700	62220096	1612	1612	1612	1612	0
429	20231219	124600	62220096	1612	1612	1612	1612	0
430	20231219	124500	62220096	1612	1612	1612	1612	0
431	20231219	124400	62220096	1612	1612	1612	1612	0
432	20231219	124300	62220096	1612	1612	1612	1612	0
433	20231219	124200	62220096	1612	1612	1612	1612	0
434	20231219	124100	62220096	1612	1612	1612	1612	0
435	20231219	124000	62220096	1612	1612	1612	1612	0
436	20231219	123900	62220096	1612	1612	1612	1612	13
437	20231219	123800	62199140	1611	1611	1611	1611	0
438	20231219	123700	62199140	1611	1615	1615	1611	2687
439	20231219	123600	57865307	1615	1615	1615	1615	0
440	20231219	123500	57865307	1615	1615	1615	1615	0
441	20231219	123400	57865307	1615	1615	1615	1615	156
442	20231219	123300	57613367	1615	1615	1615	1615	0
443	20231219	123200	57613367	1615	1615	1615	1615	0
444	20231219	123100	57613367	1615	1615	1615	1615	0
445	20231219	123000	57613367	1615	1615	1615	1615	1
446	20231219	122900	57611752	1615	1615	1615	1615	0
447	20231219	122800	57611752	1615	1615	1615	1615	109
448	20231219	122700	57435717	1616	1616	1616	1616	318
449	20231219	122600	56921829	1616	1616	1616	1616	0
450	20231219	122500	56921829	1616	1616	1616	1616	0
451	20231219	122400	56921829	1616	1616	1616	1616	0
452	20231219	122300	56921829	1616	1616	1616	1616	0
453	20231219	122200	56921829	1616	1616	1616	1616	0
454	20231219	122100	56921829	1616	1616	1616	1616	0
455	20231219	122000	56921829	1616	1616	1616	1616	30
456	20231219	121900	56873349	1616	1616	1616	1616	0
457	20231219	121800	56873349	1616	1616	1616	1616	0
458	20231219	121700	56873349	1616	1616	1616	1616	4
459	20231219	121600	56866885	1616	1616	1616	1616	0
460	20231219	121500	56866885	1616	1616	1616	1616	0
461	20231219	121400	56866885	1616	1616	1616	1616	0
462	20231219	121300	56866885	1616	1616	1616	1616	0
463	20231219	121200	56866885	1616	1616	1616	1616	0
464	20231219	121100	56866885	1616	1616	1616	1616	0
465	20231219	121000	56866885	1616	1616	1616	1616	0
466	20231219	120900	56866885	1616	1616	1616	1616	0
467	20231219	120800	56866885	1616	1616	1616	1616	0
468	20231219	120700	56866885	1616	1616	1616	1616	0
469	20231219	120600	56866885	1616	1616	1616	1616	0
470	20231219	120500	56866885	1616	1616	1616	1616	0
471	20231219	120400	56866885	1616	1616	1616	1616	0
472	20231219	120300	56866885	1616	1616	1616	1616	0
473	20231219	120200	56866885	1616	1616	1616	1616	0
474	20231219	120100	56866885	1616	1616	1616	1616	0
475	20231219	120000	56866885	1616	1616	1616	1616	0
476	20231219	115900	56866885	1616	1616	1616	1616	0
477	20231219	115800	56866885	1616	1616	1616	1616	4
478	20231219	115700	56860421	1616	1616	1616	1616	50
479	20231219	115600	56779621	1627	1627	1627	1627	0
480	20231219	115500	56779621	1627	1627	1627	1627	0
481	20231219	115400	56779621	1627	1627	1627	1627	0
482	20231219	115300	56779621	1627	1627	1627	1627	0
483	20231219	115200	56779621	1627	1627	1627	1627	0
484	20231219	115100	56779621	1627	1627	1627	1627	0
485	20231219	115000	56779621	1627	1627	1627	1627	0
486	20231219	114900	56779621	1627	1627	1627	1627	0
487	20231219	114800	56779621	1627	1627	1627	1627	0
488	20231219	114700	56779621	1627	1627	1627	1627	0
489	20231219	114600	56779621	1627	1627	1627	1627	0
490	20231219	114500	56779621	1627	1627	1627	1627	1
491	20231219	114400	56777994	1624	1624	1624	1624	476
492	20231219	114300	56004970	1624	1624	1624	1624	634
493	20231219	114200	54975354	1627	1627	1627	1627	66
494	20231219	114100	54867972	1627	1627	1627	1627	602
495	20231219	114000	53888518	1627	1627	1627	1627	0
496	20231219	113900	53888518	1627	1627	1627	1627	0
497	20231219	113800	53888518	1627	1627	1627	1627	0
498	20231219	113700	53888518	1627	1627	1627	1627	0
499	20231219	113600	53888518	1627	1627	1627	1627	0
500	20231219	113500	53888518	1627	1627	1627	1627	2000
501	20231219	113400	50634518	1627	1627	1627	1627	1
502	20231219	113300	50632891	1626	1626	1626	1626	0
503	20231219	113200	50632891	1626	1626	1626	1626	555
504	20231219	113100	49730461	1625	1625	1625	1625	0
505	20231219	113000	49730461	1625	1625	1625	1625	0
506	20231219	112900	49730461	1625	1625	1625	1625	60
507	20231219	112800	49632961	1625	1625	1625	1625	0
508	20231219	112700	49632961	1625	1625	1625	1625	0
509	20231219	112600	49632961	1625	1625	1625	1625	0
510	20231219	112500	49632961	1625	1625	1625	1625	0
511	20231219	112400	49632961	1625	1625	1625	1625	173
512	20231219	112300	49351836	1625	1625	1625	1625	0
513	20231219	112200	49351836	1625	1625	1625	1625	0
514	20231219	112100	49351836	1625	1625	1625	1625	0
515	20231219	112000	49351836	1625	1625	1625	1625	0
516	20231219	111900	49351836	1625	1625	1625	1625	1000
517	20231219	111800	47726836	1625	1625	1625	1625	0
518	20231219	111700	47726836	1625	1625	1625	1625	0
519	20231219	111600	47726836	1625	1625	1625	1625	0
520	20231219	111500	47726836	1625	1625	1625	1625	0
521	20231219	111400	47726836	1625	1625	1625	1625	0
522	20231219	111300	47726836	1625	1625	1625	1625	0
523	20231219	111200	47726836	1625	1627	1627	1625	50
524	20231219	111100	47645562	1627	1627	1627	1627	0
525	20231219	111000	47645562	1627	1627	1627	1627	0
526	20231219	110900	47645562	1627	1627	1627	1627	0
527	20231219	110800	47645562	1627	1627	1627	1627	0
528	20231219	110700	47645562	1627	1627	1627	1627	6
529	20231219	110600	47635800	1627	1627	1627	1627	0
530	20231219	110500	47635800	1627	1627	1627	1627	0
531	20231219	110400	47635800	1627	1627	1627	1627	0
532	20231219	110300	47635800	1627	1627	1627	1627	0
533	20231219	110200	47635800	1627	1627	1627	1627	0
534	20231219	110100	47635800	1627	1627	1627	1627	0
535	20231219	110000	47635800	1627	1627	1627	1627	52
536	20231219	105900	47551196	1627	1627	1627	1627	0
537	20231219	105800	47551196	1627	1627	1627	1627	0
538	20231219	105700	47551196	1627	1627	1627	1627	0
539	20231219	105600	47551196	1627	1627	1627	1627	0
540	20231219	105500	47551196	1627	1627	1627	1627	0
541	20231219	105400	47551196	1627	1627	1627	1627	0
542	20231219	105300	47551196	1627	1627	1627	1627	0
543	20231219	105200	47551196	1627	1627	1627	1627	50
544	20231219	105100	47469846	1626	1626	1626	1626	0
545	20231219	105000	47469846	1626	1626	1626	1626	0
546	20231219	104900	47469846	1626	1626	1626	1626	0
547	20231219	104800	47469846	1626	1626	1626	1626	0
548	20231219	104700	47469846	1626	1626	1626	1626	100
549	20231219	104600	47307246	1626	1626	1626	1626	190
550	20231219	104500	46998306	1626	1626	1626	1626	0
551	20231219	104400	46998306	1626	1626	1626	1626	0
552	20231219	104300	46998306	1626	1626	1626	1626	0
553	20231219	104200	46998306	1626	1626	1626	1626	0
554	20231219	104100	46998306	1626	1626	1626	1626	200
555	20231219	104000	46673106	1626	1626	1626	1626	0
556	20231219	103900	46673106	1626	1622	1626	1622	140
557	20231219	103800	46445626	1622	1622	1622	1622	0
558	20231219	103700	46445626	1622	1622	1622	1622	0
559	20231219	103600	46445626	1622	1622	1622	1622	0
560	20231219	103500	46445626	1622	1622	1622	1622	0
561	20231219	103400	46445626	1622	1622	1622	1622	0
562	20231219	103300	46445626	1622	1624	1624	1622	200
563	20231219	103200	46121026	1626	1626	1626	1626	71
564	20231219	103100	46005580	1628	1628	1628	1628	0
565	20231219	103000	46005580	1628	1626	1628	1626	900
566	20231219	102900	44541304	1615	1615	1615	1615	0
567	20231219	102800	44541304	1615	1615	1615	1615	0
568	20231219	102700	44541304	1615	1615	1615	1615	0
569	20231219	102600	44541304	1615	1615	1615	1615	0
570	20231219	102500	44541304	1615	1615	1615	1615	0
571	20231219	102400	44541304	1615	1615	1615	1615	0
572	20231219	102300	44541304	1615	1615	1615	1615	0
573	20231219	102200	44541304	1615	1615	1615	1615	0
574	20231219	102100	44541304	1615	1615	1615	1615	0
575	20231219	102000	44541304	1615	1615	1615	1615	0
576	20231219	101900	44541304	1615	1615	1615	1615	0
577	20231219	101800	44541304	1615	1615	1615	1615	283
578	20231219	101700	44084259	1610	1610	1610	1610	0
579	20231219	101600	44084259	1610	1610	1610	1610	0
580	20231219	101500	44084259	1610	1610	1610	1610	500
581	20231219	101400	43279259	1609	1610	1610	1609	800
582	20231219	101300	41991558	1609	1609	1609	1609	1000
583	20231219	101200	40382558	1627	1627	1627	1627	217
584	20231219	101100	40029499	1627	1627	1627	1627	48
585	20231219	101000	39951403	1627	1627	1627	1627	307
586	20231219	100900	39451914	1627	1627	1627	1627	7
587	20231219	100800	39440525	1617	1617	1617	1617	0
588	20231219	100700	39440525	1617	1617	1617	1617	0
589	20231219	100600	39440525	1617	1617	1617	1617	0
590	20231219	100500	39440525	1617	1617	1617	1617	0
591	20231219	100400	39440525	1617	1617	1617	1617	0
592	20231219	100300	39440525	1617	1617	1617	1617	2000
593	20231219	100200	36206525	1617	1617	1617	1617	0
594	20231219	100100	36206525	1617	1617	1617	1617	0
595	20231219	100000	36206525	1617	1615	1617	1615	621
596	20231219	095900	35202403	1604	1604	1604	1604	0
597	20231219	095800	35202403	1604	1604	1604	1604	0
598	20231219	095700	35202403	1604	1604	1604	1604	0
599	20231219	095600	35202403	1604	1604	1604	1604	0
600	20231219	095500	35202403	1604	1604	1604	1604	0
601	20231219	095400	35202403	1604	1604	1604	1604	0
602	20231219	095300	35202403	1604	1604	1604	1604	52
603	20231219	095200	35118995	1604	1604	1604	1604	0
604	20231219	095100	35118995	1604	1604	1604	1604	0
605	20231219	095000	35118995	1604	1604	1604	1604	0
606	20231219	094900	35118995	1604	1604	1604	1604	10
607	20231219	094800	35102955	1610	1610	1610	1610	0
608	20231219	094700	35102955	1610	1615	1616	1610	1767
609	20231219	094600	32247496	1615	1615	1615	1615	0
610	20231219	094500	32247496	1615	1615	1615	1615	0
611	20231219	094400	32247496	1615	1617	1617	1615	1536
612	20231219	094300	29766388	1617	1617	1617	1617	10
613	20231219	094200	29750218	1617	1617	1617	1617	0
614	20231219	094100	29750218	1617	1617	1617	1617	0
615	20231219	094000	29750218	1617	1617	1617	1617	13
616	20231219	093900	29729197	1618	1618	1618	1618	1
617	20231219	093800	29727579	1618	1617	1628	1617	91
618	20231219	093700	29580405	1617	1617	1617	1617	4
619	20231219	093600	29573937	1618	1618	1618	1618	1
620	20231219	093500	29572319	1619	1618	1619	1618	86
621	20231219	093400	29433161	1618	1604	1618	1604	999
622	20231219	093300	27829629	1604	1604	1604	1604	335
623	20231219	093200	27292289	1589	1596	1597	1589	1035
624	20231219	093100	25645294	1597	1596	1597	1540	7318
625	20231219	093000	14088108	1599	1599	1599	1599	0
626	20231219	092900	14088108	1599	1596	1599	1596	35
627	20231219	092800	14032188	1596	1596	1596	1596	18
628	20231219	092700	14003460	1601	1601	1601	1601	100
629	20231219	092600	13843360	1602	1602	1602	1602	0
630	20231219	092500	13843360	1602	1602	1602	1602	100
631	20231219	092400	13683160	1602	1602	1602	1602	0
632	20231219	092300	13683160	1602	1602	1602	1602	0
633	20231219	092200	13683160	1602	1602	1602	1602	0
634	20231219	092100	13683160	1602	1602	1602	1602	49
635	20231219	092000	13604662	1602	1602	1602	1602	180
636	20231219	091900	13316302	1602	1602	1602	1602	0
637	20231219	091800	13316302	1602	1602	1602	1602	820
638	20231219	091700	12002662	1595	1600	1600	1595	199
639	20231219	091600	11684971	1601	1601	1601	1601	832
640	20231219	091500	10352939	1602	1602	1602	1602	1
641	20231219	091400	10351337	1602	1602	1602	1602	0
642	20231219	091300	10351337	1602	1602	1602	1602	0
643	20231219	091200	10351337	1602	1602	1602	1602	110
644	20231219	091100	10175117	1602	1602	1602	1602	10
645	20231219	091000	10159097	1602	1602	1602	1602	354
646	20231219	090900	9591989	1602	1602	1602	1602	203
647	20231219	090800	9266783	1602	1603	1603	1602	297
648	20231219	090700	8790985	1602	1602	1602	1602	0
649	20231219	090600	8790985	1602	1601	1602	1601	33
650	20231219	090500	8738120	1601	1601	1601	1601	89
651	20231219	090400	8595631	1595	1600	1601	1595	2135
652	20231219	090300	5178262	1600	1600	1600	1600	10
653	20231219	090200	5162262	1600	1600	1600	1600	50
654	20231219	090100	5082262	1600	1609	1609	1600	540
655	20231219	090000	4217516	1620	1619	1620	1619	2605