KissMeData/222420/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203800	81764713	1605	1605	1605	1605	262
3	20231206	203700	81764713	1605	1605	1605	1605	0
4	20231206	203600	81764713	1605	1605	1605	1605	0
5	20231206	203500	81764713	1605	1605	1605	1605	0
6	20231206	203400	81764713	1605	1605	1605	1605	0
7	20231206	203300	81764713	1605	1605	1605	1605	0
8	20231206	203200	81764713	1605	1605	1605	1605	0
9	20231206	203100	81764713	1605	1605	1605	1605	0
10	20231206	203000	81764713	1605	1605	1605	1605	0
11	20231206	202900	81764713	1605	1605	1605	1605	0
12	20231206	202800	81764713	1605	1605	1605	1605	0
13	20231206	202700	81764713	1605	1605	1605	1605	0
14	20231206	202600	81764713	1605	1605	1605	1605	0
15	20231206	202500	81764713	1605	1605	1605	1605	0
16	20231206	202400	81764713	1605	1605	1605	1605	0
17	20231206	202300	81764713	1605	1605	1605	1605	0
18	20231206	202200	81764713	1605	1605	1605	1605	0
19	20231206	202100	81764713	1605	1605	1605	1605	0
20	20231206	202000	81764713	1605	1605	1605	1605	0
21	20231206	201900	81764713	1605	1605	1605	1605	0
22	20231206	201800	81764713	1605	1605	1605	1605	0
23	20231206	201700	81764713	1605	1605	1605	1605	0
24	20231206	201600	81764713	1605	1605	1605	1605	0
25	20231206	201500	81764713	1605	1605	1605	1605	0
26	20231206	201400	81764713	1605	1605	1605	1605	0
27	20231206	201300	81764713	1605	1605	1605	1605	0
28	20231206	201200	81764713	1605	1605	1605	1605	0
29	20231206	201100	81764713	1605	1605	1605	1605	0
30	20231206	201000	81764713	1605	1605	1605	1605	0
31	20231206	200900	81764713	1605	1605	1605	1605	0
32	20231206	200800	81764713	1605	1605	1605	1605	262
33	20231206	200700	81764713	1605	1605	1605	1605	0
34	20231206	200600	81764713	1605	1605	1605	1605	0
35	20231206	200500	81764713	1605	1605	1605	1605	0
36	20231206	200400	81764713	1605	1605	1605	1605	0
37	20231206	200300	81764713	1605	1605	1605	1605	0
38	20231206	200200	81764713	1605	1605	1605	1605	0
39	20231206	200100	81764713	1605	1605	1605	1605	0
40	20231206	200000	81764713	1605	1605	1605	1605	0
41	20231206	195900	81764713	1605	1605	1605	1605	0
42	20231206	195800	81764713	1605	1605	1605	1605	0
43	20231206	195700	81764713	1605	1605	1605	1605	0
44	20231206	195600	81764713	1605	1605	1605	1605	0
45	20231206	195500	81764713	1605	1605	1605	1605	0
46	20231206	195400	81764713	1605	1605	1605	1605	0
47	20231206	195300	81764713	1605	1605	1605	1605	0
48	20231206	195200	81764713	1605	1605	1605	1605	0
49	20231206	195100	81764713	1605	1605	1605	1605	0
50	20231206	195000	81764713	1605	1605	1605	1605	0
51	20231206	194900	81764713	1605	1605	1605	1605	0
52	20231206	194800	81764713	1605	1605	1605	1605	0
53	20231206	194700	81764713	1605	1605	1605	1605	0
54	20231206	194600	81764713	1605	1605	1605	1605	0
55	20231206	194500	81764713	1605	1605	1605	1605	0
56	20231206	194400	81764713	1605	1605	1605	1605	0
57	20231206	194300	81764713	1605	1605	1605	1605	0
58	20231206	194200	81764713	1605	1605	1605	1605	0
59	20231206	194100	81764713	1605	1605	1605	1605	0
60	20231206	194000	81764713	1605	1605	1605	1605	0
61	20231206	193900	81764713	1605	1605	1605	1605	0
62	20231206	193800	81764713	1605	1605	1605	1605	262
63	20231206	193700	81764713	1605	1605	1605	1605	0
64	20231206	193600	81764713	1605	1605	1605	1605	0
65	20231206	193500	81764713	1605	1605	1605	1605	0
66	20231206	193400	81764713	1605	1605	1605	1605	0
67	20231206	193300	81764713	1605	1605	1605	1605	0
68	20231206	193200	81764713	1605	1605	1605	1605	0
69	20231206	193100	81764713	1605	1605	1605	1605	0
70	20231206	193000	81764713	1605	1605	1605	1605	0
71	20231206	192900	81764713	1605	1605	1605	1605	0
72	20231206	192800	81764713	1605	1605	1605	1605	0
73	20231206	192700	81764713	1605	1605	1605	1605	0
74	20231206	192600	81764713	1605	1605	1605	1605	0
75	20231206	192500	81764713	1605	1605	1605	1605	0
76	20231206	192400	81764713	1605	1605	1605	1605	0
77	20231206	192300	81764713	1605	1605	1605	1605	0
78	20231206	192200	81764713	1605	1605	1605	1605	0
79	20231206	192100	81764713	1605	1605	1605	1605	0
80	20231206	192000	81764713	1605	1605	1605	1605	0
81	20231206	191900	81764713	1605	1605	1605	1605	0
82	20231206	191800	81764713	1605	1605	1605	1605	0
83	20231206	191700	81764713	1605	1605	1605	1605	0
84	20231206	191600	81764713	1605	1605	1605	1605	0
85	20231206	191500	81764713	1605	1605	1605	1605	0
86	20231206	191400	81764713	1605	1605	1605	1605	0
87	20231206	191300	81764713	1605	1605	1605	1605	0
88	20231206	191200	81764713	1605	1605	1605	1605	0
89	20231206	191100	81764713	1605	1605	1605	1605	0
90	20231206	191000	81764713	1605	1605	1605	1605	0
91	20231206	190900	81764713	1605	1605	1605	1605	0
92	20231206	190800	81764713	1605	1605	1605	1605	262
93	20231206	190700	81764713	1605	1605	1605	1605	0
94	20231206	190600	81764713	1605	1605	1605	1605	0
95	20231206	190500	81764713	1605	1605	1605	1605	0
96	20231206	190400	81764713	1605	1605	1605	1605	0
97	20231206	190300	81764713	1605	1605	1605	1605	0
98	20231206	190200	81764713	1605	1605	1605	1605	0
99	20231206	190100	81764713	1605	1605	1605	1605	0
100	20231206	190000	81764713	1605	1605	1605	1605	0
101	20231206	185900	81764713	1605	1605	1605	1605	0
102	20231206	185800	81764713	1605	1605	1605	1605	0
103	20231206	185700	81764713	1605	1605	1605	1605	0
104	20231206	185600	81764713	1605	1605	1605	1605	0
105	20231206	185500	81764713	1605	1605	1605	1605	0
106	20231206	185400	81764713	1605	1605	1605	1605	0
107	20231206	185300	81764713	1605	1605	1605	1605	0
108	20231206	185200	81764713	1605	1605	1605	1605	0
109	20231206	185100	81764713	1605	1605	1605	1605	0
110	20231206	185000	81764713	1605	1605	1605	1605	0
111	20231206	184900	81764713	1605	1605	1605	1605	0
112	20231206	184800	81764713	1605	1605	1605	1605	0
113	20231206	184700	81764713	1605	1605	1605	1605	0
114	20231206	184600	81764713	1605	1605	1605	1605	0
115	20231206	184500	81764713	1605	1605	1605	1605	0
116	20231206	184400	81764713	1605	1605	1605	1605	0
117	20231206	184300	81764713	1605	1605	1605	1605	0
118	20231206	184200	81764713	1605	1605	1605	1605	0
119	20231206	184100	81764713	1605	1605	1605	1605	0
120	20231206	184000	81764713	1605	1605	1605	1605	0
121	20231206	183900	81764713	1605	1605	1605	1605	0
122	20231206	183800	81764713	1605	1605	1605	1605	262
123	20231206	183700	81764713	1605	1605	1605	1605	0
124	20231206	183600	81764713	1605	1605	1605	1605	0
125	20231206	183500	81764713	1605	1605	1605	1605	0
126	20231206	183400	81764713	1605	1605	1605	1605	0
127	20231206	183300	81764713	1605	1605	1605	1605	0
128	20231206	183200	81764713	1605	1605	1605	1605	0
129	20231206	183100	81764713	1605	1605	1605	1605	0
130	20231206	183000	81764713	1605	1605	1605	1605	0
131	20231206	182900	81764713	1605	1605	1605	1605	0
132	20231206	182800	81764713	1605	1605	1605	1605	0
133	20231206	182700	81764713	1605	1605	1605	1605	0
134	20231206	182600	81764713	1605	1605	1605	1605	0
135	20231206	182500	81764713	1605	1605	1605	1605	0
136	20231206	182400	81764713	1605	1605	1605	1605	0
137	20231206	182300	81764713	1605	1605	1605	1605	0
138	20231206	182200	81764713	1605	1605	1605	1605	0
139	20231206	182100	81764713	1605	1605	1605	1605	0
140	20231206	182000	81764713	1605	1605	1605	1605	0
141	20231206	181900	81764713	1605	1605	1605	1605	0
142	20231206	181800	81764713	1605	1605	1605	1605	0
143	20231206	181700	81764713	1605	1605	1605	1605	0
144	20231206	181600	81764713	1605	1605	1605	1605	0
145	20231206	181500	81764713	1605	1605	1605	1605	0
146	20231206	181400	81764713	1605	1605	1605	1605	0
147	20231206	181300	81764713	1605	1605	1605	1605	0
148	20231206	181200	81764713	1605	1605	1605	1605	0
149	20231206	181100	81764713	1605	1605	1605	1605	0
150	20231206	181000	81764713	1605	1605	1605	1605	0
151	20231206	180900	81764713	1605	1605	1605	1605	0
152	20231206	180800	81764713	1605	1605	1605	1605	262
153	20231206	180700	81764713	1605	1605	1605	1605	0
154	20231206	180600	81764713	1605	1605	1605	1605	0
155	20231206	180500	81764713	1605	1605	1605	1605	0
156	20231206	180400	81764713	1605	1605	1605	1605	0
157	20231206	180300	81764713	1605	1605	1605	1605	0
158	20231206	180200	81764713	1605	1605	1605	1605	0
159	20231206	180100	81764713	1605	1605	1605	1605	0
160	20231206	180000	81764713	1605	1605	1605	1605	0
161	20231206	175900	81764713	1605	1605	1605	1605	0
162	20231206	175800	81764713	1605	1605	1605	1605	0
163	20231206	175700	81764713	1605	1605	1605	1605	0
164	20231206	175600	81764713	1605	1605	1605	1605	0
165	20231206	175500	81764713	1605	1605	1605	1605	0
166	20231206	175400	81764713	1605	1605	1605	1605	0
167	20231206	175300	81764713	1605	1605	1605	1605	0
168	20231206	175200	81764713	1605	1605	1605	1605	0
169	20231206	175100	81764713	1605	1605	1605	1605	0
170	20231206	175000	81764713	1605	1605	1605	1605	0
171	20231206	174900	81764713	1605	1605	1605	1605	0
172	20231206	174800	81764713	1605	1605	1605	1605	0
173	20231206	174700	81764713	1605	1605	1605	1605	0
174	20231206	174600	81764713	1605	1605	1605	1605	0
175	20231206	174500	81764713	1605	1605	1605	1605	0
176	20231206	174400	81764713	1605	1605	1605	1605	0
177	20231206	174300	81764713	1605	1605	1605	1605	0
178	20231206	174200	81764713	1605	1605	1605	1605	0
179	20231206	174100	81764713	1605	1605	1605	1605	0
180	20231206	174000	81764713	1605	1605	1605	1605	0
181	20231206	173900	81764713	1605	1605	1605	1605	0
182	20231206	173800	81764713	1605	1605	1605	1605	262
183	20231206	173700	81764713	1605	1605	1605	1605	0
184	20231206	173600	81764713	1605	1605	1605	1605	0
185	20231206	173500	81764713	1605	1605	1605	1605	0
186	20231206	173400	81764713	1605	1605	1605	1605	0
187	20231206	173300	81764713	1605	1605	1605	1605	0
188	20231206	173200	81764713	1605	1605	1605	1605	0
189	20231206	173100	81764713	1605	1605	1605	1605	0
190	20231206	173000	81764713	1605	1605	1605	1605	0
191	20231206	172900	81764713	1605	1605	1605	1605	0
192	20231206	172800	81764713	1605	1605	1605	1605	0
193	20231206	172700	81764713	1605	1605	1605	1605	0
194	20231206	172600	81764713	1605	1605	1605	1605	0
195	20231206	172500	81764713	1605	1605	1605	1605	0
196	20231206	172400	81764713	1605	1605	1605	1605	0
197	20231206	172300	81764713	1605	1605	1605	1605	0
198	20231206	172200	81764713	1605	1605	1605	1605	0
199	20231206	172100	81764713	1605	1605	1605	1605	0
200	20231206	172000	81764713	1605	1605	1605	1605	0
201	20231206	171900	81764713	1605	1605	1605	1605	0
202	20231206	171800	81764713	1605	1605	1605	1605	0
203	20231206	171700	81764713	1605	1605	1605	1605	0
204	20231206	171600	81764713	1605	1605	1605	1605	0
205	20231206	171500	81764713	1605	1605	1605	1605	0
206	20231206	171400	81764713	1605	1605	1605	1605	0
207	20231206	171300	81764713	1605	1605	1605	1605	0
208	20231206	171200	81764713	1605	1605	1605	1605	0
209	20231206	171100	81764713	1605	1605	1605	1605	0
210	20231206	171000	81764713	1605	1605	1605	1605	0
211	20231206	170900	81764713	1605	1605	1605	1605	0
212	20231206	170800	81764713	1605	1605	1605	1605	262
213	20231206	170700	81764713	1605	1605	1605	1605	0
214	20231206	170600	81764713	1605	1605	1605	1605	0
215	20231206	170500	81764713	1605	1605	1605	1605	0
216	20231206	170400	81764713	1605	1605	1605	1605	0
217	20231206	170300	81764713	1605	1605	1605	1605	0
218	20231206	170200	81764713	1605	1605	1605	1605	0
219	20231206	170100	81764713	1605	1605	1605	1605	0
220	20231206	170000	81764713	1605	1605	1605	1605	0
221	20231206	165900	81764713	1605	1605	1605	1605	0
222	20231206	165800	81764713	1605	1605	1605	1605	0
223	20231206	165700	81764713	1605	1605	1605	1605	0
224	20231206	165600	81764713	1605	1605	1605	1605	0
225	20231206	165500	81764713	1605	1605	1605	1605	0
226	20231206	165400	81764713	1605	1605	1605	1605	0
227	20231206	165300	81764713	1605	1605	1605	1605	0
228	20231206	165200	81764713	1605	1605	1605	1605	0
229	20231206	165100	81764713	1605	1605	1605	1605	0
230	20231206	165000	81764713	1605	1605	1605	1605	0
231	20231206	164900	81764713	1605	1605	1605	1605	0
232	20231206	164800	81764713	1605	1605	1605	1605	0
233	20231206	164700	81764713	1605	1605	1605	1605	0
234	20231206	164600	81764713	1605	1605	1605	1605	0
235	20231206	164500	81764713	1605	1605	1605	1605	0
236	20231206	164400	81764713	1605	1605	1605	1605	0
237	20231206	164300	81764713	1605	1605	1605	1605	0
238	20231206	164200	81764713	1605	1605	1605	1605	0
239	20231206	164100	81764713	1605	1605	1605	1605	0
240	20231206	164000	81764713	1605	1605	1605	1605	0
241	20231206	163900	81764713	1605	1605	1605	1605	0
242	20231206	163800	81764713	1605	1605	1605	1605	262
243	20231206	163700	81764713	1605	1605	1605	1605	0
244	20231206	163600	81764713	1605	1605	1605	1605	0
245	20231206	163500	81764713	1605	1605	1605	1605	0
246	20231206	163400	81764713	1605	1605	1605	1605	0
247	20231206	163300	81764713	1605	1605	1605	1605	0
248	20231206	163200	81764713	1605	1605	1605	1605	0
249	20231206	163100	81764713	1605	1605	1605	1605	0
250	20231206	163000	81764713	1605	1605	1605	1605	0
251	20231206	162900	81764713	1605	1605	1605	1605	0
252	20231206	162800	81764713	1605	1605	1605	1605	0
253	20231206	162700	81764713	1605	1605	1605	1605	0
254	20231206	162600	81764713	1605	1605	1605	1605	0
255	20231206	162500	81764713	1605	1605	1605	1605	0
256	20231206	162400	81764713	1605	1605	1605	1605	0
257	20231206	162300	81764713	1605	1605	1605	1605	0
258	20231206	162200	81764713	1605	1605	1605	1605	0
259	20231206	162100	81764713	1605	1605	1605	1605	0
260	20231206	162000	81764713	1605	1605	1605	1605	0
261	20231206	161900	81764713	1605	1605	1605	1605	0
262	20231206	161800	81764713	1605	1605	1605	1605	0
263	20231206	161700	81764713	1605	1605	1605	1605	0
264	20231206	161600	81764713	1605	1605	1605	1605	0
265	20231206	161500	81764713	1605	1605	1605	1605	0
266	20231206	161400	81764713	1605	1605	1605	1605	0
267	20231206	161300	81764713	1605	1605	1605	1605	0
268	20231206	161200	81764713	1605	1605	1605	1605	0
269	20231206	161100	81764713	1605	1605	1605	1605	0
270	20231206	161000	81764713	1605	1605	1605	1605	0
271	20231206	160900	81764713	1605	1605	1605	1605	0
272	20231206	160800	81764713	1605	1605	1605	1605	262
273	20231206	160700	81764713	1605	1605	1605	1605	0
274	20231206	160600	81764713	1605	1605	1605	1605	0
275	20231206	160500	81764713	1605	1605	1605	1605	0
276	20231206	160400	81764713	1605	1605	1605	1605	0
277	20231206	160300	81764713	1605	1605	1605	1605	0
278	20231206	160200	81764713	1605	1605	1605	1605	0
279	20231206	160100	81764713	1605	1605	1605	1605	0
280	20231206	160000	81764713	1605	1605	1605	1605	0
281	20231206	155900	81764713	1605	1605	1605	1605	0
282	20231206	155800	81764713	1605	1605	1605	1605	0
283	20231206	155700	81764713	1605	1605	1605	1605	0
284	20231206	155600	81764713	1605	1605	1605	1605	0
285	20231206	155500	81764713	1605	1605	1605	1605	0
286	20231206	155400	81764713	1605	1605	1605	1605	0
287	20231206	155300	81764713	1605	1605	1605	1605	0
288	20231206	155200	81764713	1605	1605	1605	1605	0
289	20231206	155100	81764713	1605	1605	1605	1605	0
290	20231206	155000	81764713	1605	1605	1605	1605	0
291	20231206	154900	81764713	1605	1605	1605	1605	0
292	20231206	154800	81764713	1605	1605	1605	1605	0
293	20231206	154700	81764713	1605	1605	1605	1605	0
294	20231206	154600	81764713	1605	1605	1605	1605	0
295	20231206	154500	81764713	1605	1605	1605	1605	0
296	20231206	154400	81764713	1605	1605	1605	1605	0
297	20231206	154300	81764713	1605	1605	1605	1605	0
298	20231206	154200	81764713	1605	1605	1605	1605	0
299	20231206	154100	81764713	1605	1605	1605	1605	0
300	20231206	154000	81764713	1605	1605	1605	1605	0
301	20231206	153900	81764713	1605	1605	1605	1605	0
302	20231206	153800	81764713	1605	1605	1605	1605	262
303	20231206	153700	81764713	1605	1605	1605	1605	0
304	20231206	153600	81764713	1605	1605	1605	1605	0
305	20231206	153500	81764713	1605	1605	1605	1605	0
306	20231206	153400	81764713	1605	1605	1605	1605	0
307	20231206	153300	81764713	1605	1605	1605	1605	0
308	20231206	153200	81764713	1605	1605	1605	1605	0
309	20231206	153100	81764713	1605	1605	1605	1605	0
310	20231206	153000	81764713	1605	1605	1605	1605	262
311	20231206	152900	81344203	1600	1600	1600	1600	0
312	20231206	152800	81344203	1600	1600	1600	1600	0
313	20231206	152700	81344203	1600	1600	1600	1600	0
314	20231206	152600	81344203	1600	1600	1600	1600	0
315	20231206	152500	81344203	1600	1600	1600	1600	0
316	20231206	152400	81344203	1600	1600	1600	1600	0
317	20231206	152300	81344203	1600	1600	1600	1600	0
318	20231206	152200	81344203	1600	1600	1600	1600	0
319	20231206	152100	81344203	1600	1600	1600	1600	0
320	20231206	152000	81344203	1600	1600	1600	1600	0
321	20231206	151900	81344203	1600	1600	1600	1600	481
322	20231206	151800	80574603	1604	1604	1604	1604	0
323	20231206	151700	80574603	1604	1604	1604	1604	1
324	20231206	151600	80572999	1600	1600	1600	1600	0
325	20231206	151500	80572999	1600	1600	1600	1600	0
326	20231206	151400	80572999	1600	1600	1600	1600	1
327	20231206	151300	80571399	1601	1601	1601	1601	200
328	20231206	151200	80251199	1601	1601	1601	1601	0
329	20231206	151100	80251199	1601	1601	1601	1601	0
330	20231206	151000	80251199	1601	1601	1601	1601	700
331	20231206	150900	79130499	1602	1602	1602	1602	300
332	20231206	150800	78649899	1604	1604	1604	1604	16
333	20231206	150700	78624235	1604	1604	1604	1604	484
334	20231206	150600	77847899	1602	1602	1602	1602	0
335	20231206	150500	77847899	1602	1602	1602	1602	0
336	20231206	150400	77847899	1602	1602	1602	1602	0
337	20231206	150300	77847899	1602	1602	1602	1602	418
338	20231206	150200	77178263	1602	1602	1602	1602	0
339	20231206	150100	77178263	1602	1602	1602	1602	0
340	20231206	150000	77178263	1602	1602	1602	1602	0
341	20231206	145900	77178263	1602	1602	1602	1602	0
342	20231206	145800	77178263	1602	1602	1602	1602	0
343	20231206	145700	77178263	1602	1602	1602	1602	100
344	20231206	145600	77018063	1602	1602	1602	1602	171
345	20231206	145500	76744121	1602	1602	1602	1602	0
346	20231206	145400	76744121	1602	1602	1602	1602	0
347	20231206	145300	76744121	1602	1602	1602	1602	0
348	20231206	145200	76744121	1602	1602	1602	1602	0
349	20231206	145100	76744121	1602	1602	1602	1602	10
350	20231206	145000	76728101	1602	1602	1602	1602	0
351	20231206	144900	76728101	1602	1602	1602	1602	244
352	20231206	144800	76337213	1604	1604	1604	1604	0
353	20231206	144700	76337213	1604	1604	1604	1604	10
354	20231206	144600	76321173	1604	1604	1604	1604	0
355	20231206	144500	76321173	1604	1604	1604	1604	1
356	20231206	144400	76319569	1602	1602	1602	1602	0
357	20231206	144300	76319569	1602	1602	1602	1602	0
358	20231206	144200	76319569	1602	1602	1602	1602	0
359	20231206	144100	76319569	1602	1602	1602	1602	486
360	20231206	144000	75540997	1602	1602	1602	1602	0
361	20231206	143900	75540997	1602	1602	1602	1602	0
362	20231206	143800	75540997	1602	1602	1602	1602	0
363	20231206	143700	75540997	1602	1602	1602	1602	0
364	20231206	143600	75540997	1602	1602	1602	1602	0
365	20231206	143500	75540997	1602	1602	1602	1602	0
366	20231206	143400	75540997	1602	1602	1602	1602	0
367	20231206	143300	75540997	1602	1602	1602	1602	0
368	20231206	143200	75540997	1602	1602	1602	1602	0
369	20231206	143100	75540997	1602	1603	1603	1602	1691
370	20231206	143000	72830919	1603	1603	1603	1603	0
371	20231206	142900	72830919	1603	1603	1603	1603	0
372	20231206	142800	72830919	1603	1603	1603	1603	0
373	20231206	142700	72830919	1603	1603	1603	1603	0
374	20231206	142600	72830919	1603	1603	1603	1603	0
375	20231206	142500	72830919	1603	1603	1603	1603	1
376	20231206	142400	72829316	1603	1603	1603	1603	0
377	20231206	142300	72829316	1603	1603	1603	1603	0
378	20231206	142200	72829316	1603	1603	1603	1603	0
379	20231206	142100	72829316	1603	1603	1603	1603	36
380	20231206	142000	72771608	1603	1603	1603	1603	0
381	20231206	141900	72771608	1603	1603	1603	1603	0
382	20231206	141800	72771608	1603	1603	1603	1603	0
383	20231206	141700	72771608	1603	1603	1603	1603	587
384	20231206	141600	71830647	1604	1604	1604	1604	0
385	20231206	141500	71830647	1604	1604	1604	1604	0
386	20231206	141400	71830647	1604	1604	1604	1604	0
387	20231206	141300	71830647	1604	1604	1604	1604	505
388	20231206	141200	71020627	1605	1605	1605	1605	7
389	20231206	141100	71009392	1605	1605	1605	1605	3
390	20231206	141000	71004577	1605	1605	1605	1605	0
391	20231206	140900	71004577	1605	1605	1605	1605	1
392	20231206	140800	71002972	1605	1605	1605	1605	0
393	20231206	140700	71002972	1605	1605	1605	1605	0
394	20231206	140600	71002972	1605	1605	1605	1605	0
395	20231206	140500	71002972	1605	1605	1605	1605	0
396	20231206	140400	71002972	1605	1605	1605	1605	0
397	20231206	140300	71002972	1605	1605	1605	1605	0
398	20231206	140200	71002972	1605	1605	1605	1605	0
399	20231206	140100	71002972	1605	1605	1605	1605	0
400	20231206	140000	71002972	1605	1605	1605	1605	0
401	20231206	135900	71002972	1605	1605	1605	1605	0
402	20231206	135800	71002972	1605	1605	1605	1605	0
403	20231206	135700	71002972	1605	1605	1605	1605	0
404	20231206	135600	71002972	1605	1605	1605	1605	0
405	20231206	135500	71002972	1605	1605	1605	1605	0
406	20231206	135400	71002972	1605	1605	1605	1605	0
407	20231206	135300	71002972	1605	1605	1605	1605	0
408	20231206	135200	71002972	1605	1605	1605	1605	0
409	20231206	135100	71002972	1605	1605	1605	1605	0
410	20231206	135000	71002972	1605	1605	1605	1605	0
411	20231206	134900	71002972	1605	1605	1605	1605	0
412	20231206	134800	71002972	1605	1605	1605	1605	0
413	20231206	134700	71002972	1605	1605	1605	1605	0
414	20231206	134600	71002972	1605	1605	1605	1605	0
415	20231206	134500	71002972	1605	1605	1605	1605	0
416	20231206	134400	71002972	1605	1605	1605	1605	0
417	20231206	134300	71002972	1605	1605	1605	1605	0
418	20231206	134200	71002972	1605	1605	1605	1605	0
419	20231206	134100	71002972	1605	1605	1605	1605	0
420	20231206	134000	71002972	1605	1605	1605	1605	311
421	20231206	133900	70503817	1605	1605	1605	1605	0
422	20231206	133800	70503817	1605	1605	1605	1605	0
423	20231206	133700	70503817	1605	1605	1605	1605	0
424	20231206	133600	70503817	1605	1605	1605	1605	0
425	20231206	133500	70503817	1605	1605	1605	1605	0
426	20231206	133400	70503817	1605	1605	1605	1605	0
427	20231206	133300	70503817	1605	1605	1605	1605	1
428	20231206	133200	70502212	1600	1600	1600	1600	0
429	20231206	133100	70502212	1600	1600	1600	1600	0
430	20231206	133000	70502212	1600	1600	1600	1600	0
431	20231206	132900	70502212	1600	1600	1600	1600	0
432	20231206	132800	70502212	1600	1600	1600	1600	0
433	20231206	132700	70502212	1600	1600	1600	1600	0
434	20231206	132600	70502212	1600	1600	1600	1600	0
435	20231206	132500	70502212	1600	1600	1600	1600	0
436	20231206	132400	70502212	1600	1600	1600	1600	0
437	20231206	132300	70502212	1600	1600	1600	1600	0
438	20231206	132200	70502212	1600	1600	1600	1600	0
439	20231206	132100	70502212	1600	1600	1600	1600	0
440	20231206	132000	70502212	1600	1600	1600	1600	0
441	20231206	131900	70502212	1600	1600	1600	1600	0
442	20231206	131800	70502212	1600	1600	1600	1600	0
443	20231206	131700	70502212	1600	1600	1600	1600	0
444	20231206	131600	70502212	1600	1600	1600	1600	0
445	20231206	131500	70502212	1600	1600	1600	1600	0
446	20231206	131400	70502212	1600	1600	1600	1600	0
447	20231206	131300	70502212	1600	1601	1601	1600	661
448	20231206	131200	69444611	1600	1600	1600	1600	0
449	20231206	131100	69444611	1600	1600	1600	1600	0
450	20231206	131000	69444611	1600	1600	1600	1600	0
451	20231206	130900	69444611	1600	1600	1600	1600	0
452	20231206	130800	69444611	1600	1600	1600	1600	0
453	20231206	130700	69444611	1600	1600	1600	1600	0
454	20231206	130600	69444611	1600	1600	1600	1600	40
455	20231206	130500	69380611	1600	1600	1600	1600	0
456	20231206	130400	69380611	1600	1600	1600	1600	0
457	20231206	130300	69380611	1600	1600	1600	1600	0
458	20231206	130200	69380611	1600	1600	1600	1600	346
459	20231206	130100	68827011	1600	1600	1600	1600	0
460	20231206	130000	68827011	1600	1600	1600	1600	0
461	20231206	125900	68827011	1600	1600	1600	1600	0
462	20231206	125800	68827011	1600	1600	1600	1600	3
463	20231206	125700	68822211	1600	1600	1600	1600	0
464	20231206	125600	68822211	1600	1600	1600	1600	0
465	20231206	125500	68822211	1600	1600	1600	1600	809
466	20231206	125400	67527811	1595	1595	1595	1595	0
467	20231206	125300	67527811	1595	1595	1595	1595	0
468	20231206	125200	67527811	1595	1595	1595	1595	0
469	20231206	125100	67527811	1595	1595	1595	1595	0
470	20231206	125000	67527811	1595	1595	1595	1595	20
471	20231206	124900	67495911	1600	1600	1600	1600	1691
472	20231206	124800	64790311	1600	1600	1600	1600	0
473	20231206	124700	64790311	1600	1600	1600	1600	0
474	20231206	124600	64790311	1600	1600	1600	1600	0
475	20231206	124500	64790311	1600	1600	1600	1600	0
476	20231206	124400	64790311	1600	1600	1600	1600	0
477	20231206	124300	64790311	1600	1600	1600	1600	0
478	20231206	124200	64790311	1600	1600	1600	1600	1
479	20231206	124100	64788711	1594	1594	1594	1594	0
480	20231206	124000	64788711	1594	1594	1594	1594	0
481	20231206	123900	64788711	1594	1594	1594	1594	0
482	20231206	123800	64788711	1594	1594	1594	1594	100
483	20231206	123700	64629311	1594	1594	1594	1594	0
484	20231206	123600	64629311	1594	1594	1594	1594	0
485	20231206	123500	64629311	1594	1594	1594	1594	0
486	20231206	123400	64629311	1594	1599	1599	1594	5000
487	20231206	123300	56645891	1599	1599	1599	1599	1985
488	20231206	123200	53471876	1599	1602	1602	1599	8015
489	20231206	123100	40650413	1605	1605	1605	1605	0
490	20231206	123000	40650413	1605	1605	1605	1605	100
491	20231206	122900	40489913	1605	1605	1605	1605	0
492	20231206	122800	40489913	1605	1605	1605	1605	0
493	20231206	122700	40489913	1605	1605	1605	1605	0
494	20231206	122600	40489913	1605	1605	1605	1605	0
495	20231206	122500	40489913	1605	1605	1605	1605	0
496	20231206	122400	40489913	1605	1605	1605	1605	0
497	20231206	122300	40489913	1605	1605	1605	1605	0
498	20231206	122200	40489913	1605	1605	1605	1605	0
499	20231206	122100	40489913	1605	1605	1605	1605	0
500	20231206	122000	40489913	1605	1605	1605	1605	0
501	20231206	121900	40489913	1605	1605	1605	1605	0
502	20231206	121800	40489913	1605	1605	1605	1605	0
503	20231206	121700	40489913	1605	1605	1605	1605	100
504	20231206	121600	40329413	1605	1605	1605	1605	0
505	20231206	121500	40329413	1605	1605	1605	1605	0
506	20231206	121400	40329413	1605	1605	1605	1605	0
507	20231206	121300	40329413	1605	1605	1605	1605	427
508	20231206	121200	39644078	1605	1605	1605	1605	0
509	20231206	121100	39644078	1605	1605	1605	1605	41
510	20231206	121000	39578273	1602	1602	1602	1602	0
511	20231206	120900	39578273	1602	1602	1602	1602	0
512	20231206	120800	39578273	1602	1602	1602	1602	5
513	20231206	120700	39570263	1601	1601	1601	1601	0
514	20231206	120600	39570263	1601	1601	1601	1601	0
515	20231206	120500	39570263	1601	1601	1601	1601	0
516	20231206	120400	39570263	1601	1601	1601	1601	0
517	20231206	120300	39570263	1601	1601	1601	1601	0
518	20231206	120200	39570263	1601	1601	1601	1601	0
519	20231206	120100	39570263	1601	1601	1601	1601	7
520	20231206	120000	39559056	1601	1601	1601	1601	200
521	20231206	115900	39238856	1600	1600	1600	1600	0
522	20231206	115800	39238856	1600	1600	1600	1600	0
523	20231206	115700	39238856	1600	1600	1600	1600	0
524	20231206	115600	39238856	1600	1600	1600	1600	0
525	20231206	115500	39238856	1600	1600	1600	1600	0
526	20231206	115400	39238856	1600	1600	1600	1600	0
527	20231206	115300	39238856	1600	1600	1600	1600	0
528	20231206	115200	39238856	1600	1600	1600	1600	0
529	20231206	115100	39238856	1600	1600	1600	1600	0
530	20231206	115000	39238856	1600	1600	1600	1600	0
531	20231206	114900	39238856	1600	1600	1600	1600	0
532	20231206	114800	39238856	1600	1600	1600	1600	0
533	20231206	114700	39238856	1600	1604	1604	1600	20
534	20231206	114600	39206852	1604	1604	1604	1604	0
535	20231206	114500	39206852	1604	1604	1604	1604	0
536	20231206	114400	39206852	1604	1604	1604	1604	0
537	20231206	114300	39206852	1604	1604	1604	1604	0
538	20231206	114200	39206852	1604	1604	1604	1604	0
539	20231206	114100	39206852	1604	1605	1605	1604	1038
540	20231206	114000	37541279	1605	1605	1605	1605	0
541	20231206	113900	37541279	1605	1605	1605	1605	0
542	20231206	113800	37541279	1605	1605	1605	1605	50
543	20231206	113700	37461029	1607	1607	1607	1607	0
544	20231206	113600	37461029	1607	1607	1607	1607	250
545	20231206	113500	37059279	1607	1607	1607	1607	0
546	20231206	113400	37059279	1607	1607	1607	1607	0
547	20231206	113300	37059279	1607	1607	1607	1607	0
548	20231206	113200	37059279	1607	1607	1607	1607	23
549	20231206	113100	37022318	1605	1605	1605	1605	0
550	20231206	113000	37022318	1605	1605	1605	1605	0
551	20231206	112900	37022318	1605	1605	1605	1605	0
552	20231206	112800	37022318	1605	1605	1605	1605	0
553	20231206	112700	37022318	1605	1605	1605	1605	8
554	20231206	112600	37009478	1607	1607	1607	1607	0
555	20231206	112500	37009478	1607	1607	1607	1607	40
556	20231206	112400	36945198	1605	1605	1605	1605	0
557	20231206	112300	36945198	1605	1605	1605	1605	0
558	20231206	112200	36945198	1605	1605	1605	1605	63
559	20231206	112100	36844083	1605	1605	1605	1605	0
560	20231206	112000	36844083	1605	1605	1605	1605	0
561	20231206	111900	36844083	1605	1605	1605	1605	17
562	20231206	111800	36816798	1605	1605	1605	1605	0
563	20231206	111700	36816798	1605	1606	1606	1605	303
564	20231206	111600	36330477	1606	1606	1606	1606	0
565	20231206	111500	36330477	1606	1604	1606	1604	100
566	20231206	111400	36170057	1600	1600	1600	1600	2198
567	20231206	111300	32653257	1600	1600	1600	1600	0
568	20231206	111200	32653257	1600	1600	1600	1600	0
569	20231206	111100	32653257	1600	1600	1600	1600	0
570	20231206	111000	32653257	1600	1600	1600	1600	0
571	20231206	110900	32653257	1600	1600	1600	1600	1000
572	20231206	110800	31053257	1600	1601	1601	1600	2000
573	20231206	110700	27853222	1601	1601	1601	1601	0
574	20231206	110600	27853222	1601	1601	1601	1601	0
575	20231206	110500	27853222	1601	1601	1601	1601	200
576	20231206	110400	27533022	1601	1601	1601	1601	0
577	20231206	110300	27533022	1601	1601	1601	1601	0
578	20231206	110200	27533022	1601	1601	1601	1601	0
579	20231206	110100	27533022	1601	1601	1601	1601	0
580	20231206	110000	27533022	1601	1601	1601	1601	0
581	20231206	105900	27533022	1601	1601	1601	1601	0
582	20231206	105800	27533022	1601	1601	1601	1601	0
583	20231206	105700	27533022	1601	1601	1601	1601	0
584	20231206	105600	27533022	1601	1601	1601	1601	0
585	20231206	105500	27533022	1601	1601	1601	1601	2
586	20231206	105400	27529820	1601	1601	1601	1601	0
587	20231206	105300	27529820	1601	1601	1601	1601	0
588	20231206	105200	27529820	1601	1601	1601	1601	7
589	20231206	105100	27518613	1604	1604	1604	1604	2
590	20231206	105000	27515405	1604	1604	1604	1604	1
591	20231206	104900	27513801	1604	1604	1604	1604	0
592	20231206	104800	27513801	1604	1604	1604	1604	1
593	20231206	104700	27512197	1604	1604	1604	1604	0
594	20231206	104600	27512197	1604	1604	1604	1604	41
595	20231206	104500	27446433	1604	1604	1604	1604	0
596	20231206	104400	27446433	1604	1604	1604	1604	0
597	20231206	104300	27446433	1604	1604	1604	1604	100
598	20231206	104200	27286033	1600	1600	1600	1600	0
599	20231206	104100	27286033	1600	1600	1600	1600	100
600	20231206	104000	27126033	1600	1600	1600	1600	6
601	20231206	103900	27116433	1600	1600	1600	1600	0
602	20231206	103800	27116433	1600	1600	1600	1600	0
603	20231206	103700	27116433	1600	1600	1600	1600	0
604	20231206	103600	27116433	1600	1600	1600	1600	0
605	20231206	103500	27116433	1600	1600	1600	1600	1000
606	20231206	103400	25516433	1600	1600	1600	1600	0
607	20231206	103300	25516433	1600	1600	1600	1600	20
608	20231206	103200	25484433	1600	1600	1600	1600	0
609	20231206	103100	25484433	1600	1600	1600	1600	0
610	20231206	103000	25484433	1600	1600	1600	1600	0
611	20231206	102900	25484433	1600	1600	1600	1600	0
612	20231206	102800	25484433	1600	1600	1600	1600	0
613	20231206	102700	25484433	1600	1600	1600	1600	0
614	20231206	102600	25484433	1600	1600	1600	1600	0
615	20231206	102500	25484433	1600	1600	1600	1600	0
616	20231206	102400	25484433	1600	1603	1603	1600	2000
617	20231206	102300	22283850	1604	1604	1604	1604	0
618	20231206	102200	22283850	1604	1604	1604	1604	0
619	20231206	102100	22283850	1604	1604	1604	1604	0
620	20231206	102000	22283850	1604	1604	1604	1604	0
621	20231206	101900	22283850	1604	1604	1604	1604	172
622	20231206	101800	22007962	1604	1604	1604	1604	0
623	20231206	101700	22007962	1604	1604	1604	1604	0
624	20231206	101600	22007962	1604	1604	1604	1604	0
625	20231206	101500	22007962	1604	1604	1604	1604	0
626	20231206	101400	22007962	1604	1604	1604	1604	0
627	20231206	101300	22007962	1604	1604	1604	1604	0
628	20231206	101200	22007962	1604	1604	1604	1604	0
629	20231206	101100	22007962	1604	1604	1604	1604	828
630	20231206	101000	20679850	1604	1604	1604	1604	1
631	20231206	100900	20678246	1601	1601	1601	1601	0
632	20231206	100800	20678246	1601	1601	1601	1601	0
633	20231206	100700	20678246	1601	1601	1601	1601	182
634	20231206	100600	20386864	1601	1601	1601	1601	0
635	20231206	100500	20386864	1601	1601	1601	1601	0
636	20231206	100400	20386864	1601	1601	1601	1601	9
637	20231206	100300	20372455	1602	1602	1602	1602	0
638	20231206	100200	20372455	1602	1604	1604	1602	800
639	20231206	100100	19090835	1602	1602	1602	1602	0
640	20231206	100000	19090835	1602	1602	1602	1602	0
641	20231206	095900	19090835	1602	1602	1602	1602	0
642	20231206	095800	19090835	1602	1602	1602	1602	0
643	20231206	095700	19090835	1602	1602	1602	1602	0
644	20231206	095600	19090835	1602	1602	1602	1602	0
645	20231206	095500	19090835	1602	1602	1602	1602	75
646	20231206	095400	18970685	1605	1605	1605	1605	1808
647	20231206	095300	16068845	1606	1606	1606	1606	0
648	20231206	095200	16068845	1606	1606	1606	1606	44
649	20231206	095100	15998181	1609	1609	1609	1609	0
650	20231206	095000	15998181	1609	1609	1609	1609	0
651	20231206	094900	15998181	1609	1609	1609	1609	0
652	20231206	094800	15998181	1609	1609	1609	1609	0
653	20231206	094700	15998181	1609	1609	1609	1609	0
654	20231206	094600	15998181	1609	1609	1609	1609	0
655	20231206	094500	15998181	1609	1609	1609	1609	0
656	20231206	094400	15998181	1609	1609	1609	1609	0
657	20231206	094300	15998181	1609	1609	1609	1609	0
658	20231206	094200	15998181	1609	1607	1609	1606	220
659	20231206	094100	15644683	1607	1607	1607	1607	0
660	20231206	094000	15644683	1607	1607	1607	1607	427
661	20231206	093900	14958494	1608	1608	1609	1608	94
662	20231206	093800	14807337	1609	1608	1609	1608	110
663	20231206	093700	14630447	1608	1609	1609	1608	27
664	20231206	093600	14587021	1608	1608	1608	1608	1
665	20231206	093500	14585413	1608	1608	1608	1608	932
666	20231206	093400	13086757	1608	1608	1608	1608	100
667	20231206	093300	12925957	1608	1608	1608	1608	0
668	20231206	093200	12925957	1608	1608	1608	1608	0
669	20231206	093100	12925957	1608	1608	1608	1608	12
670	20231206	093000	12906661	1608	1608	1608	1608	187
671	20231206	092900	12605965	1607	1607	1607	1607	76
672	20231206	092800	12483833	1607	1606	1607	1605	1554
673	20231206	092700	9988890	1606	1606	1606	1606	0
674	20231206	092600	9988890	1606	1606	1606	1606	0
675	20231206	092500	9988890	1606	1606	1606	1606	1
676	20231206	092400	9987284	1606	1606	1606	1606	0
677	20231206	092300	9987284	1606	1606	1606	1606	0
678	20231206	092200	9987284	1606	1606	1606	1606	0
679	20231206	092100	9987284	1606	1606	1606	1606	800
680	20231206	092000	8702484	1606	1606	1606	1606	311
681	20231206	091900	8203018	1606	1606	1606	1606	0
682	20231206	091800	8203018	1606	1606	1606	1606	0
683	20231206	091700	8203018	1606	1606	1606	1606	1
684	20231206	091600	8201412	1605	1605	1605	1605	5
685	20231206	091500	8193387	1605	1605	1605	1605	5
686	20231206	091400	8185362	1605	1605	1605	1605	0
687	20231206	091300	8185362	1605	1605	1605	1605	0
688	20231206	091200	8185362	1605	1606	1606	1605	318
689	20231206	091100	7674684	1606	1606	1607	1606	1233
690	20231206	091000	5694446	1605	1605	1605	1605	0
691	20231206	090900	5694446	1605	1604	1605	1604	554
692	20231206	090800	4805536	1599	1599	1600	1599	1485
693	20231206	090700	2430761	1599	1602	1602	1599	831
694	20231206	090600	1101563	1602	1603	1603	1602	348
695	20231206	090500	543815	1603	1603	1603	1603	12
696	20231206	090400	524579	1603	1603	1603	1603	0
697	20231206	090300	524579	1603	1603	1603	1603	0
698	20231206	090200	524579	1603	1603	1603	1603	0
699	20231206	090100	524579	1603	1603	1603	1603	29
700	20231206	090000	478092	1604	1605	1605	1604	298