KissMeData/222420/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203700	93787408	1593	1593	1593	1593	1203
3	20231220	203600	93787408	1593	1593	1593	1593	0
4	20231220	203500	93787408	1593	1593	1593	1593	0
5	20231220	203400	93787408	1593	1593	1593	1593	0
6	20231220	203300	93787408	1593	1593	1593	1593	0
7	20231220	203200	93787408	1593	1593	1593	1593	0
8	20231220	203100	93787408	1593	1593	1593	1593	0
9	20231220	203000	93787408	1593	1593	1593	1593	0
10	20231220	202900	93787408	1593	1593	1593	1593	0
11	20231220	202800	93787408	1593	1593	1593	1593	0
12	20231220	202700	93787408	1593	1593	1593	1593	0
13	20231220	202600	93787408	1593	1593	1593	1593	0
14	20231220	202500	93787408	1593	1593	1593	1593	0
15	20231220	202400	93787408	1593	1593	1593	1593	0
16	20231220	202300	93787408	1593	1593	1593	1593	0
17	20231220	202200	93787408	1593	1593	1593	1593	0
18	20231220	202100	93787408	1593	1593	1593	1593	0
19	20231220	202000	93787408	1593	1593	1593	1593	0
20	20231220	201900	93787408	1593	1593	1593	1593	0
21	20231220	201800	93787408	1593	1593	1593	1593	0
22	20231220	201700	93787408	1593	1593	1593	1593	0
23	20231220	201600	93787408	1593	1593	1593	1593	0
24	20231220	201500	93787408	1593	1593	1593	1593	0
25	20231220	201400	93787408	1593	1593	1593	1593	0
26	20231220	201300	93787408	1593	1593	1593	1593	0
27	20231220	201200	93787408	1593	1593	1593	1593	0
28	20231220	201100	93787408	1593	1593	1593	1593	0
29	20231220	201000	93787408	1593	1593	1593	1593	0
30	20231220	200900	93787408	1593	1593	1593	1593	0
31	20231220	200800	93787408	1593	1593	1593	1593	0
32	20231220	200700	93787408	1593	1593	1593	1593	1203
33	20231220	200600	93787408	1593	1593	1593	1593	0
34	20231220	200500	93787408	1593	1593	1593	1593	0
35	20231220	200400	93787408	1593	1593	1593	1593	0
36	20231220	200300	93787408	1593	1593	1593	1593	0
37	20231220	200200	93787408	1593	1593	1593	1593	0
38	20231220	200100	93787408	1593	1593	1593	1593	0
39	20231220	200000	93787408	1593	1593	1593	1593	0
40	20231220	195900	93787408	1593	1593	1593	1593	0
41	20231220	195800	93787408	1593	1593	1593	1593	0
42	20231220	195700	93787408	1593	1593	1593	1593	0
43	20231220	195600	93787408	1593	1593	1593	1593	0
44	20231220	195500	93787408	1593	1593	1593	1593	0
45	20231220	195400	93787408	1593	1593	1593	1593	0
46	20231220	195300	93787408	1593	1593	1593	1593	0
47	20231220	195200	93787408	1593	1593	1593	1593	0
48	20231220	195100	93787408	1593	1593	1593	1593	0
49	20231220	195000	93787408	1593	1593	1593	1593	0
50	20231220	194900	93787408	1593	1593	1593	1593	0
51	20231220	194800	93787408	1593	1593	1593	1593	0
52	20231220	194700	93787408	1593	1593	1593	1593	0
53	20231220	194600	93787408	1593	1593	1593	1593	0
54	20231220	194500	93787408	1593	1593	1593	1593	0
55	20231220	194400	93787408	1593	1593	1593	1593	0
56	20231220	194300	93787408	1593	1593	1593	1593	0
57	20231220	194200	93787408	1593	1593	1593	1593	0
58	20231220	194100	93787408	1593	1593	1593	1593	0
59	20231220	194000	93787408	1593	1593	1593	1593	0
60	20231220	193900	93787408	1593	1593	1593	1593	0
61	20231220	193800	93787408	1593	1593	1593	1593	0
62	20231220	193700	93787408	1593	1593	1593	1593	1203
63	20231220	193600	93787408	1593	1593	1593	1593	0
64	20231220	193500	93787408	1593	1593	1593	1593	0
65	20231220	193400	93787408	1593	1593	1593	1593	0
66	20231220	193300	93787408	1593	1593	1593	1593	0
67	20231220	193200	93787408	1593	1593	1593	1593	0
68	20231220	193100	93787408	1593	1593	1593	1593	0
69	20231220	193000	93787408	1593	1593	1593	1593	0
70	20231220	192900	93787408	1593	1593	1593	1593	0
71	20231220	192800	93787408	1593	1593	1593	1593	0
72	20231220	192700	93787408	1593	1593	1593	1593	0
73	20231220	192600	93787408	1593	1593	1593	1593	0
74	20231220	192500	93787408	1593	1593	1593	1593	0
75	20231220	192400	93787408	1593	1593	1593	1593	0
76	20231220	192300	93787408	1593	1593	1593	1593	0
77	20231220	192200	93787408	1593	1593	1593	1593	0
78	20231220	192100	93787408	1593	1593	1593	1593	0
79	20231220	192000	93787408	1593	1593	1593	1593	0
80	20231220	191900	93787408	1593	1593	1593	1593	0
81	20231220	191800	93787408	1593	1593	1593	1593	0
82	20231220	191700	93787408	1593	1593	1593	1593	0
83	20231220	191600	93787408	1593	1593	1593	1593	0
84	20231220	191500	93787408	1593	1593	1593	1593	0
85	20231220	191400	93787408	1593	1593	1593	1593	0
86	20231220	191300	93787408	1593	1593	1593	1593	0
87	20231220	191200	93787408	1593	1593	1593	1593	0
88	20231220	191100	93787408	1593	1593	1593	1593	0
89	20231220	191000	93787408	1593	1593	1593	1593	0
90	20231220	190900	93787408	1593	1593	1593	1593	0
91	20231220	190800	93787408	1593	1593	1593	1593	0
92	20231220	190700	93787408	1593	1593	1593	1593	1203
93	20231220	190600	93787408	1593	1593	1593	1593	0
94	20231220	190500	93787408	1593	1593	1593	1593	0
95	20231220	190400	93787408	1593	1593	1593	1593	0
96	20231220	190300	93787408	1593	1593	1593	1593	0
97	20231220	190200	93787408	1593	1593	1593	1593	0
98	20231220	190100	93787408	1593	1593	1593	1593	0
99	20231220	190000	93787408	1593	1593	1593	1593	0
100	20231220	185900	93787408	1593	1593	1593	1593	0
101	20231220	185800	93787408	1593	1593	1593	1593	0
102	20231220	185700	93787408	1593	1593	1593	1593	0
103	20231220	185600	93787408	1593	1593	1593	1593	0
104	20231220	185500	93787408	1593	1593	1593	1593	0
105	20231220	185400	93787408	1593	1593	1593	1593	0
106	20231220	185300	93787408	1593	1593	1593	1593	0
107	20231220	185200	93787408	1593	1593	1593	1593	0
108	20231220	185100	93787408	1593	1593	1593	1593	0
109	20231220	185000	93787408	1593	1593	1593	1593	0
110	20231220	184900	93787408	1593	1593	1593	1593	0
111	20231220	184800	93787408	1593	1593	1593	1593	0
112	20231220	184700	93787408	1593	1593	1593	1593	0
113	20231220	184600	93787408	1593	1593	1593	1593	0
114	20231220	184500	93787408	1593	1593	1593	1593	0
115	20231220	184400	93787408	1593	1593	1593	1593	0
116	20231220	184300	93787408	1593	1593	1593	1593	0
117	20231220	184200	93787408	1593	1593	1593	1593	0
118	20231220	184100	93787408	1593	1593	1593	1593	0
119	20231220	184000	93787408	1593	1593	1593	1593	0
120	20231220	183900	93787408	1593	1593	1593	1593	0
121	20231220	183800	93787408	1593	1593	1593	1593	0
122	20231220	183700	93787408	1593	1593	1593	1593	1203
123	20231220	183600	93787408	1593	1593	1593	1593	0
124	20231220	183500	93787408	1593	1593	1593	1593	0
125	20231220	183400	93787408	1593	1593	1593	1593	0
126	20231220	183300	93787408	1593	1593	1593	1593	0
127	20231220	183200	93787408	1593	1593	1593	1593	0
128	20231220	183100	93787408	1593	1593	1593	1593	0
129	20231220	183000	93787408	1593	1593	1593	1593	0
130	20231220	182900	93787408	1593	1593	1593	1593	0
131	20231220	182800	93787408	1593	1593	1593	1593	0
132	20231220	182700	93787408	1593	1593	1593	1593	0
133	20231220	182600	93787408	1593	1593	1593	1593	0
134	20231220	182500	93787408	1593	1593	1593	1593	0
135	20231220	182400	93787408	1593	1593	1593	1593	0
136	20231220	182300	93787408	1593	1593	1593	1593	0
137	20231220	182200	93787408	1593	1593	1593	1593	0
138	20231220	182100	93787408	1593	1593	1593	1593	0
139	20231220	182000	93787408	1593	1593	1593	1593	0
140	20231220	181900	93787408	1593	1593	1593	1593	0
141	20231220	181800	93787408	1593	1593	1593	1593	0
142	20231220	181700	93787408	1593	1593	1593	1593	0
143	20231220	181600	93787408	1593	1593	1593	1593	0
144	20231220	181500	93787408	1593	1593	1593	1593	0
145	20231220	181400	93787408	1593	1593	1593	1593	0
146	20231220	181300	93787408	1593	1593	1593	1593	0
147	20231220	181200	93787408	1593	1593	1593	1593	0
148	20231220	181100	93787408	1593	1593	1593	1593	0
149	20231220	181000	93787408	1593	1593	1593	1593	0
150	20231220	180900	93787408	1593	1593	1593	1593	0
151	20231220	180800	93787408	1593	1593	1593	1593	0
152	20231220	180700	93787408	1593	1593	1593	1593	1203
153	20231220	180600	93787408	1593	1593	1593	1593	0
154	20231220	180500	93787408	1593	1593	1593	1593	0
155	20231220	180400	93787408	1593	1593	1593	1593	0
156	20231220	180300	93787408	1593	1593	1593	1593	0
157	20231220	180200	93787408	1593	1593	1593	1593	0
158	20231220	180100	93787408	1593	1593	1593	1593	0
159	20231220	180000	93787408	1593	1593	1593	1593	0
160	20231220	175900	93787408	1593	1593	1593	1593	0
161	20231220	175800	93787408	1593	1593	1593	1593	0
162	20231220	175700	93787408	1593	1593	1593	1593	0
163	20231220	175600	93787408	1593	1593	1593	1593	0
164	20231220	175500	93787408	1593	1593	1593	1593	0
165	20231220	175400	93787408	1593	1593	1593	1593	0
166	20231220	175300	93787408	1593	1593	1593	1593	0
167	20231220	175200	93787408	1593	1593	1593	1593	0
168	20231220	175100	93787408	1593	1593	1593	1593	0
169	20231220	175000	93787408	1593	1593	1593	1593	0
170	20231220	174900	93787408	1593	1593	1593	1593	0
171	20231220	174800	93787408	1593	1593	1593	1593	0
172	20231220	174700	93787408	1593	1593	1593	1593	0
173	20231220	174600	93787408	1593	1593	1593	1593	0
174	20231220	174500	93787408	1593	1593	1593	1593	0
175	20231220	174400	93787408	1593	1593	1593	1593	0
176	20231220	174300	93787408	1593	1593	1593	1593	0
177	20231220	174200	93787408	1593	1593	1593	1593	0
178	20231220	174100	93787408	1593	1593	1593	1593	0
179	20231220	174000	93787408	1593	1593	1593	1593	0
180	20231220	173900	93787408	1593	1593	1593	1593	0
181	20231220	173800	93787408	1593	1593	1593	1593	0
182	20231220	173700	93787408	1593	1593	1593	1593	1203
183	20231220	173600	93787408	1593	1593	1593	1593	0
184	20231220	173500	93787408	1593	1593	1593	1593	0
185	20231220	173400	93787408	1593	1593	1593	1593	0
186	20231220	173300	93787408	1593	1593	1593	1593	0
187	20231220	173200	93787408	1593	1593	1593	1593	0
188	20231220	173100	93787408	1593	1593	1593	1593	0
189	20231220	173000	93787408	1593	1593	1593	1593	0
190	20231220	172900	93787408	1593	1593	1593	1593	0
191	20231220	172800	93787408	1593	1593	1593	1593	0
192	20231220	172700	93787408	1593	1593	1593	1593	0
193	20231220	172600	93787408	1593	1593	1593	1593	0
194	20231220	172500	93787408	1593	1593	1593	1593	0
195	20231220	172400	93787408	1593	1593	1593	1593	0
196	20231220	172300	93787408	1593	1593	1593	1593	0
197	20231220	172200	93787408	1593	1593	1593	1593	0
198	20231220	172100	93787408	1593	1593	1593	1593	0
199	20231220	172000	93787408	1593	1593	1593	1593	0
200	20231220	171900	93787408	1593	1593	1593	1593	0
201	20231220	171800	93787408	1593	1593	1593	1593	0
202	20231220	171700	93787408	1593	1593	1593	1593	0
203	20231220	171600	93787408	1593	1593	1593	1593	0
204	20231220	171500	93787408	1593	1593	1593	1593	0
205	20231220	171400	93787408	1593	1593	1593	1593	0
206	20231220	171300	93787408	1593	1593	1593	1593	0
207	20231220	171200	93787408	1593	1593	1593	1593	0
208	20231220	171100	93787408	1593	1593	1593	1593	0
209	20231220	171000	93787408	1593	1593	1593	1593	0
210	20231220	170900	93787408	1593	1593	1593	1593	0
211	20231220	170800	93787408	1593	1593	1593	1593	0
212	20231220	170700	93787408	1593	1593	1593	1593	1203
213	20231220	170600	93787408	1593	1593	1593	1593	0
214	20231220	170500	93787408	1593	1593	1593	1593	0
215	20231220	170400	93787408	1593	1593	1593	1593	0
216	20231220	170300	93787408	1593	1593	1593	1593	0
217	20231220	170200	93787408	1593	1593	1593	1593	0
218	20231220	170100	93787408	1593	1593	1593	1593	0
219	20231220	170000	93787408	1593	1593	1593	1593	0
220	20231220	165900	93787408	1593	1593	1593	1593	0
221	20231220	165800	93787408	1593	1593	1593	1593	0
222	20231220	165700	93787408	1593	1593	1593	1593	0
223	20231220	165600	93787408	1593	1593	1593	1593	0
224	20231220	165500	93787408	1593	1593	1593	1593	0
225	20231220	165400	93787408	1593	1593	1593	1593	0
226	20231220	165300	93787408	1593	1593	1593	1593	0
227	20231220	165200	93787408	1593	1593	1593	1593	0
228	20231220	165100	93787408	1593	1593	1593	1593	0
229	20231220	165000	93787408	1593	1593	1593	1593	0
230	20231220	164900	93787408	1593	1593	1593	1593	0
231	20231220	164800	93787408	1593	1593	1593	1593	0
232	20231220	164700	93787408	1593	1593	1593	1593	0
233	20231220	164600	93787408	1593	1593	1593	1593	0
234	20231220	164500	93787408	1593	1593	1593	1593	0
235	20231220	164400	93787408	1593	1593	1593	1593	0
236	20231220	164300	93787408	1593	1593	1593	1593	0
237	20231220	164200	93787408	1593	1593	1593	1593	0
238	20231220	164100	93787408	1593	1593	1593	1593	0
239	20231220	164000	93787408	1593	1593	1593	1593	0
240	20231220	163900	93787408	1593	1593	1593	1593	0
241	20231220	163800	93787408	1593	1593	1593	1593	0
242	20231220	163700	93787408	1593	1593	1593	1593	1203
243	20231220	163600	93787408	1593	1593	1593	1593	0
244	20231220	163500	93787408	1593	1593	1593	1593	0
245	20231220	163400	93787408	1593	1593	1593	1593	0
246	20231220	163300	93787408	1593	1593	1593	1593	0
247	20231220	163200	93787408	1593	1593	1593	1593	0
248	20231220	163100	93787408	1593	1593	1593	1593	0
249	20231220	163000	93787408	1593	1593	1593	1593	0
250	20231220	162900	93787408	1593	1593	1593	1593	0
251	20231220	162800	93787408	1593	1593	1593	1593	0
252	20231220	162700	93787408	1593	1593	1593	1593	0
253	20231220	162600	93787408	1593	1593	1593	1593	0
254	20231220	162500	93787408	1593	1593	1593	1593	0
255	20231220	162400	93787408	1593	1593	1593	1593	0
256	20231220	162300	93787408	1593	1593	1593	1593	0
257	20231220	162200	93787408	1593	1593	1593	1593	0
258	20231220	162100	93787408	1593	1593	1593	1593	0
259	20231220	162000	93787408	1593	1593	1593	1593	0
260	20231220	161900	93787408	1593	1593	1593	1593	0
261	20231220	161800	93787408	1593	1593	1593	1593	0
262	20231220	161700	93787408	1593	1593	1593	1593	0
263	20231220	161600	93787408	1593	1593	1593	1593	0
264	20231220	161500	93787408	1593	1593	1593	1593	0
265	20231220	161400	93787408	1593	1593	1593	1593	0
266	20231220	161300	93787408	1593	1593	1593	1593	0
267	20231220	161200	93787408	1593	1593	1593	1593	0
268	20231220	161100	93787408	1593	1593	1593	1593	0
269	20231220	161000	93787408	1593	1593	1593	1593	0
270	20231220	160900	93787408	1593	1593	1593	1593	0
271	20231220	160800	93787408	1593	1593	1593	1593	0
272	20231220	160700	93787408	1593	1593	1593	1593	1203
273	20231220	160600	93787408	1593	1593	1593	1593	0
274	20231220	160500	93787408	1593	1593	1593	1593	0
275	20231220	160400	93787408	1593	1593	1593	1593	0
276	20231220	160300	93787408	1593	1593	1593	1593	0
277	20231220	160200	93787408	1593	1593	1593	1593	0
278	20231220	160100	93787408	1593	1593	1593	1593	0
279	20231220	160000	93787408	1593	1593	1593	1593	0
280	20231220	155900	93787408	1593	1593	1593	1593	0
281	20231220	155800	93787408	1593	1593	1593	1593	0
282	20231220	155700	93787408	1593	1593	1593	1593	0
283	20231220	155600	93787408	1593	1593	1593	1593	0
284	20231220	155500	93787408	1593	1593	1593	1593	0
285	20231220	155400	93787408	1593	1593	1593	1593	0
286	20231220	155300	93787408	1593	1593	1593	1593	0
287	20231220	155200	93787408	1593	1593	1593	1593	0
288	20231220	155100	93787408	1593	1593	1593	1593	0
289	20231220	155000	93787408	1593	1593	1593	1593	0
290	20231220	154900	93787408	1593	1593	1593	1593	0
291	20231220	154800	93787408	1593	1593	1593	1593	0
292	20231220	154700	93787408	1593	1593	1593	1593	0
293	20231220	154600	93787408	1593	1593	1593	1593	0
294	20231220	154500	93787408	1593	1593	1593	1593	0
295	20231220	154400	93787408	1593	1593	1593	1593	0
296	20231220	154300	93787408	1593	1593	1593	1593	0
297	20231220	154200	93787408	1593	1593	1593	1593	0
298	20231220	154100	93787408	1593	1593	1593	1593	0
299	20231220	154000	93787408	1593	1593	1593	1593	0
300	20231220	153900	93787408	1593	1593	1593	1593	0
301	20231220	153800	93787408	1593	1593	1593	1593	0
302	20231220	153700	93787408	1593	1593	1593	1593	1203
303	20231220	153600	93787408	1593	1593	1593	1593	0
304	20231220	153500	93787408	1593	1593	1593	1593	0
305	20231220	153400	93787408	1593	1593	1593	1593	0
306	20231220	153300	93787408	1593	1593	1593	1593	0
307	20231220	153200	93787408	1593	1593	1593	1593	0
308	20231220	153100	93787408	1593	1593	1593	1593	0
309	20231220	153000	93787408	1593	1593	1593	1593	1203
310	20231220	152900	91871029	1594	1594	1594	1594	0
311	20231220	152800	91871029	1594	1594	1594	1594	0
312	20231220	152700	91871029	1594	1594	1594	1594	0
313	20231220	152600	91871029	1594	1594	1594	1594	0
314	20231220	152500	91871029	1594	1594	1594	1594	0
315	20231220	152400	91871029	1594	1594	1594	1594	0
316	20231220	152300	91871029	1594	1594	1594	1594	0
317	20231220	152200	91871029	1594	1594	1594	1594	0
318	20231220	152100	91871029	1594	1594	1594	1594	0
319	20231220	152000	91871029	1594	1594	1594	1594	0
320	20231220	151900	91871029	1594	1594	1594	1594	13
321	20231220	151800	91850307	1595	1595	1595	1595	1185
322	20231220	151700	89960232	1595	1593	1595	1593	72
323	20231220	151600	89845492	1593	1593	1593	1593	0
324	20231220	151500	89845492	1593	1594	1594	1593	132
325	20231220	151400	89635209	1596	1596	1596	1596	1
326	20231220	151300	89633613	1593	1594	1594	1593	321
327	20231220	151200	89122253	1594	1594	1594	1594	0
328	20231220	151100	89122253	1594	1594	1594	1594	7
329	20231220	151000	89111095	1594	1594	1594	1594	14
330	20231220	150900	89088779	1594	1594	1594	1594	100
331	20231220	150800	88929379	1594	1596	1596	1594	3054
332	20231220	150700	84057088	1597	1597	1597	1597	1
333	20231220	150600	84055491	1597	1597	1597	1597	105
334	20231220	150500	83887806	1598	1598	1598	1598	90
335	20231220	150400	83743986	1598	1598	1598	1598	0
336	20231220	150300	83743986	1598	1598	1598	1598	0
337	20231220	150200	83743986	1598	1598	1598	1598	1
338	20231220	150100	83742388	1598	1597	1598	1597	8
339	20231220	150000	83729609	1598	1598	1598	1598	0
340	20231220	145900	83729609	1598	1597	1598	1597	9
341	20231220	145800	83715232	1597	1597	1597	1597	73
342	20231220	145700	83598651	1597	1597	1597	1597	5
343	20231220	145600	83590666	1597	1597	1597	1597	5
344	20231220	145500	83582681	1598	1598	1598	1598	0
345	20231220	145400	83582681	1598	1598	1598	1598	50
346	20231220	145300	83502781	1598	1598	1598	1598	0
347	20231220	145200	83502781	1598	1597	1598	1597	6
348	20231220	145100	83493198	1598	1597	1598	1597	6
349	20231220	145000	83483615	1597	1597	1597	1597	5
350	20231220	144900	83475630	1597	1597	1597	1597	195
351	20231220	144800	83164215	1597	1597	1597	1597	0
352	20231220	144700	83164215	1597	1597	1597	1597	0
353	20231220	144600	83164215	1597	1597	1597	1597	6
354	20231220	144500	83154633	1597	1597	1597	1597	0
355	20231220	144400	83154633	1597	1597	1597	1597	0
356	20231220	144300	83154633	1597	1597	1597	1597	7
357	20231220	144200	83143454	1597	1597	1597	1597	7
358	20231220	144100	83132275	1597	1597	1597	1597	1
359	20231220	144000	83130678	1597	1597	1597	1597	0
360	20231220	143900	83130678	1597	1597	1597	1597	6
361	20231220	143800	83121096	1596	1596	1596	1596	0
362	20231220	143700	83121096	1596	1596	1596	1596	0
363	20231220	143600	83121096	1596	1596	1596	1596	15
364	20231220	143500	83097156	1598	1598	1598	1598	0
365	20231220	143400	83097156	1598	1598	1598	1598	0
366	20231220	143300	83097156	1598	1598	1598	1598	13
367	20231220	143200	83076382	1597	1597	1597	1597	62
368	20231220	143100	82977368	1598	1598	1598	1598	0
369	20231220	143000	82977368	1598	1598	1598	1598	0
370	20231220	142900	82977368	1598	1598	1598	1598	1
371	20231220	142800	82975770	1596	1596	1596	1596	0
372	20231220	142700	82975770	1596	1596	1596	1596	0
373	20231220	142600	82975770	1596	1596	1596	1596	100
374	20231220	142500	82816170	1596	1596	1596	1596	2
375	20231220	142400	82812978	1596	1596	1596	1596	7
376	20231220	142300	82801806	1596	1596	1596	1596	21
377	20231220	142200	82768290	1595	1595	1595	1595	0
378	20231220	142100	82768290	1595	1595	1595	1595	500
379	20231220	142000	81970790	1596	1596	1596	1596	0
380	20231220	141900	81970790	1596	1597	1597	1596	389
381	20231220	141800	81349845	1597	1597	1597	1597	0
382	20231220	141700	81349845	1597	1597	1597	1597	6
383	20231220	141600	81340263	1597	1597	1597	1597	0
384	20231220	141500	81340263	1597	1597	1597	1597	0
385	20231220	141400	81340263	1597	1597	1597	1597	0
386	20231220	141300	81340263	1597	1597	1597	1597	0
387	20231220	141200	81340263	1597	1597	1597	1597	0
388	20231220	141100	81340263	1597	1598	1598	1597	7
389	20231220	141000	81329083	1598	1598	1598	1598	0
390	20231220	140900	81329083	1598	1598	1598	1598	0
391	20231220	140800	81329083	1598	1598	1598	1598	0
392	20231220	140700	81329083	1598	1598	1598	1598	0
393	20231220	140600	81329083	1598	1598	1598	1598	0
394	20231220	140500	81329083	1598	1598	1598	1598	0
395	20231220	140400	81329083	1598	1598	1598	1598	0
396	20231220	140300	81329083	1598	1598	1598	1598	17
397	20231220	140200	81301917	1597	1597	1597	1597	0
398	20231220	140100	81301917	1597	1597	1597	1597	0
399	20231220	140000	81301917	1597	1597	1597	1597	0
400	20231220	135900	81301917	1597	1597	1597	1597	0
401	20231220	135800	81301917	1597	1597	1597	1597	0
402	20231220	135700	81301917	1597	1597	1597	1597	0
403	20231220	135600	81301917	1597	1597	1597	1597	0
404	20231220	135500	81301917	1597	1597	1597	1597	0
405	20231220	135400	81301917	1597	1598	1598	1597	89
406	20231220	135300	81159701	1598	1598	1598	1598	0
407	20231220	135200	81159701	1598	1598	1598	1598	0
408	20231220	135100	81159701	1598	1598	1598	1598	0
409	20231220	135000	81159701	1598	1598	1598	1598	1
410	20231220	134900	81158103	1602	1602	1602	1602	0
411	20231220	134800	81158103	1602	1602	1602	1602	0
412	20231220	134700	81158103	1602	1602	1602	1602	0
413	20231220	134600	81158103	1602	1602	1602	1602	0
414	20231220	134500	81158103	1602	1602	1602	1602	0
415	20231220	134400	81158103	1602	1602	1602	1602	301
416	20231220	134300	80675901	1602	1602	1602	1602	1
417	20231220	134200	80674299	1598	1598	1598	1598	0
418	20231220	134100	80674299	1598	1598	1598	1598	679
419	20231220	134000	79589257	1602	1602	1602	1602	0
420	20231220	133900	79589257	1602	1602	1602	1602	0
421	20231220	133800	79589257	1602	1602	1602	1602	0
422	20231220	133700	79589257	1602	1602	1602	1602	0
423	20231220	133600	79589257	1602	1602	1602	1602	0
424	20231220	133500	79589257	1602	1602	1602	1602	0
425	20231220	133400	79589257	1602	1602	1602	1602	0
426	20231220	133300	79589257	1602	1602	1602	1602	0
427	20231220	133200	79589257	1602	1602	1602	1602	0
428	20231220	133100	79589257	1602	1602	1602	1602	0
429	20231220	133000	79589257	1602	1602	1602	1602	1
430	20231220	132900	79587655	1600	1600	1600	1600	0
431	20231220	132800	79587655	1600	1600	1600	1600	0
432	20231220	132700	79587655	1600	1600	1600	1600	0
433	20231220	132600	79587655	1600	1600	1600	1600	20
434	20231220	132500	79555655	1602	1602	1602	1602	0
435	20231220	132400	79555655	1602	1602	1602	1602	0
436	20231220	132300	79555655	1602	1602	1602	1602	6
437	20231220	132200	79546043	1602	1603	1603	1602	185
438	20231220	132100	79249490	1609	1609	1609	1609	0
439	20231220	132000	79249490	1609	1609	1609	1609	0
440	20231220	131900	79249490	1609	1609	1609	1609	0
441	20231220	131800	79249490	1609	1606	1609	1606	40
442	20231220	131700	79185187	1606	1602	1606	1602	1337
443	20231220	131600	77042941	1597	1597	1597	1597	1229
444	20231220	131500	75080228	1596	1596	1596	1596	0
445	20231220	131400	75080228	1596	1596	1596	1596	0
446	20231220	131300	75080228	1596	1596	1596	1596	0
447	20231220	131200	75080228	1596	1596	1596	1596	100
448	20231220	131100	74920628	1597	1597	1597	1597	2
449	20231220	131000	74917434	1597	1597	1597	1597	0
450	20231220	130900	74917434	1597	1597	1597	1597	0
451	20231220	130800	74917434	1597	1597	1597	1597	6
452	20231220	130700	74907852	1596	1598	1598	1596	1994
453	20231220	130600	71721454	1596	1596	1596	1596	102
454	20231220	130500	71558662	1596	1599	1599	1596	112
455	20231220	130400	71379605	1599	1599	1599	1599	0
456	20231220	130300	71379605	1599	1599	1599	1599	0
457	20231220	130200	71379605	1599	1599	1599	1599	0
458	20231220	130100	71379605	1599	1599	1599	1599	0
459	20231220	130000	71379605	1599	1599	1599	1599	0
460	20231220	125900	71379605	1599	1599	1599	1599	0
461	20231220	125800	71379605	1599	1599	1599	1599	0
462	20231220	125700	71379605	1599	1599	1599	1599	5
463	20231220	125600	71371610	1598	1598	1598	1598	0
464	20231220	125500	71371610	1598	1598	1598	1598	0
465	20231220	125400	71371610	1598	1598	1598	1598	1
466	20231220	125300	71370012	1599	1599	1599	1599	0
467	20231220	125200	71370012	1599	1601	1602	1599	61
468	20231220	125100	71272450	1602	1601	1602	1601	21
469	20231220	125000	71238828	1597	1597	1597	1597	0
470	20231220	124900	71238828	1597	1597	1597	1597	0
471	20231220	124800	71238828	1597	1597	1597	1597	0
472	20231220	124700	71238828	1597	1598	1598	1597	100
473	20231220	124600	71079118	1597	1597	1597	1597	0
474	20231220	124500	71079118	1597	1597	1597	1597	0
475	20231220	124400	71079118	1597	1597	1597	1597	0
476	20231220	124300	71079118	1597	1597	1597	1597	1849
477	20231220	124200	68126265	1597	1597	1597	1597	0
478	20231220	124100	68126265	1597	1597	1597	1597	0
479	20231220	124000	68126265	1597	1597	1597	1597	0
480	20231220	123900	68126265	1597	1597	1597	1597	0
481	20231220	123800	68126265	1597	1597	1597	1597	0
482	20231220	123700	68126265	1597	1597	1597	1597	0
483	20231220	123600	68126265	1597	1597	1597	1597	0
484	20231220	123500	68126265	1597	1597	1597	1597	0
485	20231220	123400	68126265	1597	1597	1597	1597	0
486	20231220	123300	68126265	1597	1597	1597	1597	0
487	20231220	123200	68126265	1597	1598	1598	1597	766
488	20231220	123100	66902961	1597	1597	1597	1597	0
489	20231220	123000	66902961	1597	1597	1597	1597	0
490	20231220	122900	66902961	1597	1597	1597	1597	0
491	20231220	122800	66902961	1597	1597	1597	1597	0
492	20231220	122700	66902961	1597	1598	1598	1597	1455
493	20231220	122600	64579325	1602	1602	1602	1602	0
494	20231220	122500	64579325	1602	1602	1602	1602	0
495	20231220	122400	64579325	1602	1602	1602	1602	3
496	20231220	122300	64574519	1602	1602	1602	1602	0
497	20231220	122200	64574519	1602	1602	1602	1602	0
498	20231220	122100	64574519	1602	1602	1602	1602	5
499	20231220	122000	64566509	1597	1597	1597	1597	0
500	20231220	121900	64566509	1597	1597	1597	1597	0
501	20231220	121800	64566509	1597	1597	1597	1597	50
502	20231220	121700	64486659	1597	1597	1597	1597	0
503	20231220	121600	64486659	1597	1597	1597	1597	0
504	20231220	121500	64486659	1597	1597	1597	1597	0
505	20231220	121400	64486659	1597	1597	1597	1597	0
506	20231220	121300	64486659	1597	1597	1597	1597	10
507	20231220	121200	64470689	1597	1597	1597	1597	0
508	20231220	121100	64470689	1597	1597	1597	1597	0
509	20231220	121000	64470689	1597	1597	1597	1597	0
510	20231220	120900	64470689	1597	1597	1597	1597	0
511	20231220	120800	64470689	1597	1597	1597	1597	82
512	20231220	120700	64339735	1603	1603	1603	1603	1
513	20231220	120600	64338132	1597	1597	1597	1597	0
514	20231220	120500	64338132	1597	1597	1597	1597	0
515	20231220	120400	64338132	1597	1597	1597	1597	0
516	20231220	120300	64338132	1597	1597	1597	1597	0
517	20231220	120200	64338132	1597	1597	1597	1597	0
518	20231220	120100	64338132	1597	1597	1597	1597	0
519	20231220	120000	64338132	1597	1598	1598	1597	1907
520	20231220	115900	61292610	1598	1601	1601	1598	895
521	20231220	115800	59862121	1601	1601	1601	1601	8
522	20231220	115700	59849313	1603	1603	1603	1603	0
523	20231220	115600	59849313	1603	1603	1603	1603	0
524	20231220	115500	59849313	1603	1603	1603	1603	0
525	20231220	115400	59849313	1603	1603	1603	1603	0
526	20231220	115300	59849313	1603	1603	1603	1603	0
527	20231220	115200	59849313	1603	1603	1603	1603	0
528	20231220	115100	59849313	1603	1603	1603	1603	0
529	20231220	115000	59849313	1603	1603	1603	1603	0
530	20231220	114900	59849313	1603	1603	1603	1603	0
531	20231220	114800	59849313	1603	1603	1603	1603	0
532	20231220	114700	59849313	1603	1603	1603	1603	0
533	20231220	114600	59849313	1603	1603	1603	1603	0
534	20231220	114500	59849313	1603	1603	1603	1603	0
535	20231220	114400	59849313	1603	1603	1603	1603	0
536	20231220	114300	59849313	1603	1603	1603	1603	0
537	20231220	114200	59849313	1603	1603	1603	1603	1
538	20231220	114100	59847710	1603	1603	1603	1603	0
539	20231220	114000	59847710	1603	1603	1603	1603	0
540	20231220	113900	59847710	1603	1603	1603	1603	0
541	20231220	113800	59847710	1603	1603	1603	1603	0
542	20231220	113700	59847710	1603	1602	1603	1602	10
543	20231220	113600	59831689	1602	1602	1602	1602	0
544	20231220	113500	59831689	1602	1601	1602	1601	33
545	20231220	113400	59778855	1598	1598	1598	1598	0
546	20231220	113300	59778855	1598	1598	1598	1598	0
547	20231220	113200	59778855	1598	1598	1598	1598	111
548	20231220	113100	59601477	1598	1598	1598	1598	100
549	20231220	113000	59441677	1598	1598	1598	1598	0
550	20231220	112900	59441677	1598	1598	1598	1598	0
551	20231220	112800	59441677	1598	1598	1598	1598	0
552	20231220	112700	59441677	1598	1599	1599	1598	294
553	20231220	112600	58971857	1601	1601	1601	1601	0
554	20231220	112500	58971857	1601	1601	1601	1601	100
555	20231220	112400	58811757	1601	1600	1601	1600	16
556	20231220	112300	58786151	1599	1599	1599	1599	10
557	20231220	112200	58770161	1601	1601	1601	1601	0
558	20231220	112100	58770161	1601	1601	1601	1601	0
559	20231220	112000	58770161	1601	1601	1601	1601	0
560	20231220	111900	58770161	1601	1601	1601	1601	1
561	20231220	111800	58768560	1599	1599	1599	1599	100
562	20231220	111700	58608660	1601	1601	1601	1601	0
563	20231220	111600	58608660	1601	1601	1601	1601	0
564	20231220	111500	58608660	1601	1601	1601	1601	51
565	20231220	111400	58527009	1601	1601	1601	1601	244
566	20231220	111300	58136365	1603	1603	1603	1603	0
567	20231220	111200	58136365	1603	1603	1603	1603	0
568	20231220	111100	58136365	1603	1603	1603	1603	0
569	20231220	111000	58136365	1603	1603	1603	1603	0
570	20231220	110900	58136365	1603	1603	1603	1603	0
571	20231220	110800	58136365	1603	1603	1603	1603	0
572	20231220	110700	58136365	1603	1603	1603	1603	0
573	20231220	110600	58136365	1603	1603	1603	1603	0
574	20231220	110500	58136365	1603	1603	1603	1603	0
575	20231220	110400	58136365	1603	1601	1603	1601	101
576	20231220	110300	57974662	1601	1601	1601	1601	0
577	20231220	110200	57974662	1601	1601	1601	1601	100
578	20231220	110100	57814562	1601	1601	1601	1601	0
579	20231220	110000	57814562	1601	1601	1601	1601	0
580	20231220	105900	57814562	1601	1601	1601	1601	0
581	20231220	105800	57814562	1601	1601	1601	1601	0
582	20231220	105700	57814562	1601	1601	1601	1601	0
583	20231220	105600	57814562	1601	1601	1601	1601	0
584	20231220	105500	57814562	1601	1600	1601	1597	783
585	20231220	105400	56561013	1595	1596	1596	1595	2298
586	20231220	105300	52894003	1597	1597	1597	1597	246
587	20231220	105200	52501141	1598	1598	1598	1598	0
588	20231220	105100	52501141	1598	1598	1598	1598	52
589	20231220	105000	52418045	1598	1599	1599	1598	1089
590	20231220	104900	50677525	1600	1600	1600	1600	0
591	20231220	104800	50677525	1600	1600	1600	1600	0
592	20231220	104700	50677525	1600	1600	1600	1600	60
593	20231220	104600	50581525	1599	1600	1600	1599	56
594	20231220	104500	50491939	1600	1600	1600	1600	2000
595	20231220	104400	47291939	1601	1601	1601	1601	2
596	20231220	104300	47288737	1601	1602	1602	1600	15
597	20231220	104200	47264731	1603	1603	1603	1603	20
598	20231220	104100	47232671	1603	1603	1603	1603	1
599	20231220	104000	47231068	1606	1606	1606	1606	0
600	20231220	103900	47231068	1606	1606	1606	1606	0
601	20231220	103800	47231068	1606	1606	1606	1606	0
602	20231220	103700	47231068	1606	1608	1608	1606	2000
603	20231220	103600	44019052	1614	1614	1614	1614	0
604	20231220	103500	44019052	1614	1614	1614	1614	0
605	20231220	103400	44019052	1614	1614	1614	1614	0
606	20231220	103300	44019052	1614	1614	1614	1614	0
607	20231220	103200	44019052	1614	1613	1614	1613	81
608	20231220	103100	43888398	1614	1609	1614	1609	60
609	20231220	103000	43791769	1608	1604	1608	1604	72
610	20231220	102900	43676124	1601	1601	1601	1601	0
611	20231220	102800	43676124	1601	1600	1601	1600	2751
612	20231220	102700	39271873	1601	1601	1601	1601	0
613	20231220	102600	39271873	1601	1601	1601	1601	0
614	20231220	102500	39271873	1601	1600	1601	1600	9
615	20231220	102400	39257471	1600	1600	1600	1600	0
616	20231220	102300	39257471	1600	1600	1600	1600	20
617	20231220	102200	39225471	1600	1600	1600	1600	0
618	20231220	102100	39225471	1600	1600	1600	1600	581
619	20231220	102000	38295871	1600	1600	1600	1600	10
620	20231220	101900	38279871	1600	1600	1600	1600	16
621	20231220	101800	38254271	1599	1599	1599	1599	89
622	20231220	101700	38111960	1600	1600	1600	1600	0
623	20231220	101600	38111960	1600	1600	1600	1600	10
624	20231220	101500	38095960	1599	1599	1599	1599	1
625	20231220	101400	38094361	1600	1600	1600	1600	0
626	20231220	101300	38094361	1600	1600	1600	1600	383
627	20231220	101200	37481561	1602	1602	1602	1602	30
628	20231220	101100	37433501	1602	1602	1602	1602	1
629	20231220	101000	37431899	1600	1600	1600	1600	0
630	20231220	100900	37431899	1600	1600	1600	1600	0
631	20231220	100800	37431899	1600	1600	1600	1600	9
632	20231220	100700	37417499	1604	1604	1604	1604	0
633	20231220	100600	37417499	1604	1604	1604	1604	0
634	20231220	100500	37417499	1604	1604	1604	1604	0
635	20231220	100400	37417499	1604	1604	1604	1604	0
636	20231220	100300	37417499	1604	1604	1604	1604	0
637	20231220	100200	37417499	1604	1604	1604	1604	0
638	20231220	100100	37417499	1604	1604	1604	1604	0
639	20231220	100000	37417499	1604	1600	1604	1600	417
640	20231220	095900	36748635	1597	1597	1597	1597	10
641	20231220	095800	36732665	1597	1600	1600	1597	3564
642	20231220	095700	31037365	1604	1604	1604	1604	0
643	20231220	095600	31037365	1604	1604	1604	1604	0
644	20231220	095500	31037365	1604	1604	1604	1604	0
645	20231220	095400	31037365	1604	1604	1604	1604	0
646	20231220	095300	31037365	1604	1604	1604	1604	0
647	20231220	095200	31037365	1604	1602	1604	1602	5
648	20231220	095100	31029353	1603	1603	1603	1603	0
649	20231220	095000	31029353	1603	1601	1603	1601	317
650	20231220	094900	30521602	1603	1603	1603	1603	2
651	20231220	094800	30518396	1601	1601	1601	1601	0
652	20231220	094700	30518396	1601	1601	1601	1601	0
653	20231220	094600	30518396	1601	1601	1601	1601	0
654	20231220	094500	30518396	1601	1601	1601	1601	0
655	20231220	094400	30518396	1601	1610	1610	1601	3239
656	20231220	094300	25320609	1613	1613	1613	1613	0
657	20231220	094200	25320609	1613	1613	1613	1613	0
658	20231220	094100	25320609	1613	1613	1613	1613	0
659	20231220	094000	25320609	1613	1613	1613	1613	105
660	20231220	093900	25151244	1614	1600	1614	1600	1500
661	20231220	093800	22746111	1600	1600	1600	1600	66
662	20231220	093700	22640511	1600	1597	1600	1597	82
663	20231220	093600	22509539	1597	1597	1597	1597	466
664	20231220	093500	21765337	1597	1597	1597	1597	204
665	20231220	093400	21439549	1597	1600	1600	1597	1123
666	20231220	093300	19644389	1599	1599	1600	1599	460
667	20231220	093200	18908709	1600	1602	1602	1600	517
668	20231220	093100	18081077	1603	1603	1603	1603	0
669	20231220	093000	18081077	1603	1604	1604	1603	258
670	20231220	092900	17667382	1605	1607	1614	1605	1337
671	20231220	092800	15519682	1607	1609	1609	1607	1391
672	20231220	092700	13283788	1609	1609	1609	1609	110
673	20231220	092600	13106798	1612	1613	1613	1612	248
674	20231220	092500	12707005	1614	1614	1614	1614	0
675	20231220	092400	12707005	1614	1613	1614	1613	34
676	20231220	092300	12652139	1614	1614	1614	1614	23
677	20231220	092200	12615017	1613	1613	1613	1613	928
678	20231220	092100	11118153	1613	1613	1613	1613	81
679	20231220	092000	10987500	1612	1612	1612	1612	0
680	20231220	091900	10987500	1612	1612	1612	1612	145
681	20231220	091800	10753760	1611	1611	1611	1611	36
682	20231220	091700	10695764	1611	1611	1611	1611	60
683	20231220	091600	10599104	1611	1609	1611	1609	619
684	20231220	091500	9603127	1611	1609	1611	1609	202
685	20231220	091400	9278107	1609	1610	1610	1609	145
686	20231220	091300	9044671	1611	1611	1611	1611	129
687	20231220	091200	8836852	1612	1613	1613	1612	445
688	20231220	091100	8119188	1614	1614	1614	1614	119
689	20231220	091000	7927122	1615	1615	1616	1615	784
690	20231220	090900	6660912	1616	1617	1617	1616	238
691	20231220	090800	6276185	1617	1618	1618	1617	138
692	20231220	090700	6052902	1619	1620	1620	1619	543
693	20231220	090600	5173784	1620	1620	1620	1619	167
694	20231220	090500	4903301	1619	1626	1626	1619	300
695	20231220	090400	4415850	1626	1627	1627	1626	37
696	20231220	090300	4355654	1626	1623	1626	1623	2098
697	20231220	090200	946447	1622	1620	1622	1620	338
698	20231220	090100	398514	1620	1620	1620	1620	0
699	20231220	090000	398514	1620	1620	1620	1619	246