KissMeData/205500/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203300	170809190	1681	1681	1681	1681	4851
3	20231215	203200	170809190	1681	1681	1681	1681	0
4	20231215	203100	170809190	1681	1681	1681	1681	0
5	20231215	203000	170809190	1681	1681	1681	1681	0
6	20231215	202900	170809190	1681	1681	1681	1681	0
7	20231215	202800	170809190	1681	1681	1681	1681	0
8	20231215	202700	170809190	1681	1681	1681	1681	0
9	20231215	202600	170809190	1681	1681	1681	1681	0
10	20231215	202500	170809190	1681	1681	1681	1681	0
11	20231215	202400	170809190	1681	1681	1681	1681	0
12	20231215	202300	170809190	1681	1681	1681	1681	0
13	20231215	202200	170809190	1681	1681	1681	1681	0
14	20231215	202100	170809190	1681	1681	1681	1681	0
15	20231215	202000	170809190	1681	1681	1681	1681	0
16	20231215	201900	170809190	1681	1681	1681	1681	0
17	20231215	201800	170809190	1681	1681	1681	1681	0
18	20231215	201700	170809190	1681	1681	1681	1681	0
19	20231215	201600	170809190	1681	1681	1681	1681	0
20	20231215	201500	170809190	1681	1681	1681	1681	0
21	20231215	201400	170809190	1681	1681	1681	1681	0
22	20231215	201300	170809190	1681	1681	1681	1681	0
23	20231215	201200	170809190	1681	1681	1681	1681	0
24	20231215	201100	170809190	1681	1681	1681	1681	0
25	20231215	201000	170809190	1681	1681	1681	1681	0
26	20231215	200900	170809190	1681	1681	1681	1681	0
27	20231215	200800	170809190	1681	1681	1681	1681	0
28	20231215	200700	170809190	1681	1681	1681	1681	0
29	20231215	200600	170809190	1681	1681	1681	1681	0
30	20231215	200500	170809190	1681	1681	1681	1681	0
31	20231215	200400	170809190	1681	1681	1681	1681	0
32	20231215	200300	170809190	1681	1681	1681	1681	4851
33	20231215	200200	170809190	1681	1681	1681	1681	0
34	20231215	200100	170809190	1681	1681	1681	1681	0
35	20231215	200000	170809190	1681	1681	1681	1681	0
36	20231215	195900	170809190	1681	1681	1681	1681	0
37	20231215	195800	170809190	1681	1681	1681	1681	0
38	20231215	195700	170809190	1681	1681	1681	1681	0
39	20231215	195600	170809190	1681	1681	1681	1681	0
40	20231215	195500	170809190	1681	1681	1681	1681	0
41	20231215	195400	170809190	1681	1681	1681	1681	0
42	20231215	195300	170809190	1681	1681	1681	1681	0
43	20231215	195200	170809190	1681	1681	1681	1681	0
44	20231215	195100	170809190	1681	1681	1681	1681	0
45	20231215	195000	170809190	1681	1681	1681	1681	0
46	20231215	194900	170809190	1681	1681	1681	1681	0
47	20231215	194800	170809190	1681	1681	1681	1681	0
48	20231215	194700	170809190	1681	1681	1681	1681	0
49	20231215	194600	170809190	1681	1681	1681	1681	0
50	20231215	194500	170809190	1681	1681	1681	1681	0
51	20231215	194400	170809190	1681	1681	1681	1681	0
52	20231215	194300	170809190	1681	1681	1681	1681	0
53	20231215	194200	170809190	1681	1681	1681	1681	0
54	20231215	194100	170809190	1681	1681	1681	1681	0
55	20231215	194000	170809190	1681	1681	1681	1681	0
56	20231215	193900	170809190	1681	1681	1681	1681	0
57	20231215	193800	170809190	1681	1681	1681	1681	0
58	20231215	193700	170809190	1681	1681	1681	1681	0
59	20231215	193600	170809190	1681	1681	1681	1681	0
60	20231215	193500	170809190	1681	1681	1681	1681	0
61	20231215	193400	170809190	1681	1681	1681	1681	0
62	20231215	193300	170809190	1681	1681	1681	1681	4851
63	20231215	193200	170809190	1681	1681	1681	1681	0
64	20231215	193100	170809190	1681	1681	1681	1681	0
65	20231215	193000	170809190	1681	1681	1681	1681	0
66	20231215	192900	170809190	1681	1681	1681	1681	0
67	20231215	192800	170809190	1681	1681	1681	1681	0
68	20231215	192700	170809190	1681	1681	1681	1681	0
69	20231215	192600	170809190	1681	1681	1681	1681	0
70	20231215	192500	170809190	1681	1681	1681	1681	0
71	20231215	192400	170809190	1681	1681	1681	1681	0
72	20231215	192300	170809190	1681	1681	1681	1681	0
73	20231215	192200	170809190	1681	1681	1681	1681	0
74	20231215	192100	170809190	1681	1681	1681	1681	0
75	20231215	192000	170809190	1681	1681	1681	1681	0
76	20231215	191900	170809190	1681	1681	1681	1681	0
77	20231215	191800	170809190	1681	1681	1681	1681	0
78	20231215	191700	170809190	1681	1681	1681	1681	0
79	20231215	191600	170809190	1681	1681	1681	1681	0
80	20231215	191500	170809190	1681	1681	1681	1681	0
81	20231215	191400	170809190	1681	1681	1681	1681	0
82	20231215	191300	170809190	1681	1681	1681	1681	0
83	20231215	191200	170809190	1681	1681	1681	1681	0
84	20231215	191100	170809190	1681	1681	1681	1681	0
85	20231215	191000	170809190	1681	1681	1681	1681	0
86	20231215	190900	170809190	1681	1681	1681	1681	0
87	20231215	190800	170809190	1681	1681	1681	1681	0
88	20231215	190700	170809190	1681	1681	1681	1681	0
89	20231215	190600	170809190	1681	1681	1681	1681	0
90	20231215	190500	170809190	1681	1681	1681	1681	0
91	20231215	190400	170809190	1681	1681	1681	1681	0
92	20231215	190300	170809190	1681	1681	1681	1681	4851
93	20231215	190200	170809190	1681	1681	1681	1681	0
94	20231215	190100	170809190	1681	1681	1681	1681	0
95	20231215	190000	170809190	1681	1681	1681	1681	0
96	20231215	185900	170809190	1681	1681	1681	1681	0
97	20231215	185800	170809190	1681	1681	1681	1681	0
98	20231215	185700	170809190	1681	1681	1681	1681	0
99	20231215	185600	170809190	1681	1681	1681	1681	0
100	20231215	185500	170809190	1681	1681	1681	1681	0
101	20231215	185400	170809190	1681	1681	1681	1681	0
102	20231215	185300	170809190	1681	1681	1681	1681	0
103	20231215	185200	170809190	1681	1681	1681	1681	0
104	20231215	185100	170809190	1681	1681	1681	1681	0
105	20231215	185000	170809190	1681	1681	1681	1681	0
106	20231215	184900	170809190	1681	1681	1681	1681	0
107	20231215	184800	170809190	1681	1681	1681	1681	0
108	20231215	184700	170809190	1681	1681	1681	1681	0
109	20231215	184600	170809190	1681	1681	1681	1681	0
110	20231215	184500	170809190	1681	1681	1681	1681	0
111	20231215	184400	170809190	1681	1681	1681	1681	0
112	20231215	184300	170809190	1681	1681	1681	1681	0
113	20231215	184200	170809190	1681	1681	1681	1681	0
114	20231215	184100	170809190	1681	1681	1681	1681	0
115	20231215	184000	170809190	1681	1681	1681	1681	0
116	20231215	183900	170809190	1681	1681	1681	1681	0
117	20231215	183800	170809190	1681	1681	1681	1681	0
118	20231215	183700	170809190	1681	1681	1681	1681	0
119	20231215	183600	170809190	1681	1681	1681	1681	0
120	20231215	183500	170809190	1681	1681	1681	1681	0
121	20231215	183400	170809190	1681	1681	1681	1681	0
122	20231215	183300	170809190	1681	1681	1681	1681	4851
123	20231215	183200	170809190	1681	1681	1681	1681	0
124	20231215	183100	170809190	1681	1681	1681	1681	0
125	20231215	183000	170809190	1681	1681	1681	1681	0
126	20231215	182900	170809190	1681	1681	1681	1681	0
127	20231215	182800	170809190	1681	1681	1681	1681	0
128	20231215	182700	170809190	1681	1681	1681	1681	0
129	20231215	182600	170809190	1681	1681	1681	1681	0
130	20231215	182500	170809190	1681	1681	1681	1681	0
131	20231215	182400	170809190	1681	1681	1681	1681	0
132	20231215	182300	170809190	1681	1681	1681	1681	0
133	20231215	182200	170809190	1681	1681	1681	1681	0
134	20231215	182100	170809190	1681	1681	1681	1681	0
135	20231215	182000	170809190	1681	1681	1681	1681	0
136	20231215	181900	170809190	1681	1681	1681	1681	0
137	20231215	181800	170809190	1681	1681	1681	1681	0
138	20231215	181700	170809190	1681	1681	1681	1681	0
139	20231215	181600	170809190	1681	1681	1681	1681	0
140	20231215	181500	170809190	1681	1681	1681	1681	0
141	20231215	181400	170809190	1681	1681	1681	1681	0
142	20231215	181300	170809190	1681	1681	1681	1681	0
143	20231215	181200	170809190	1681	1681	1681	1681	0
144	20231215	181100	170809190	1681	1681	1681	1681	0
145	20231215	181000	170809190	1681	1681	1681	1681	0
146	20231215	180900	170809190	1681	1681	1681	1681	0
147	20231215	180800	170809190	1681	1681	1681	1681	0
148	20231215	180700	170809190	1681	1681	1681	1681	0
149	20231215	180600	170809190	1681	1681	1681	1681	0
150	20231215	180500	170809190	1681	1681	1681	1681	0
151	20231215	180400	170809190	1681	1681	1681	1681	0
152	20231215	180300	170809190	1681	1681	1681	1681	4851
153	20231215	180200	170809190	1681	1681	1681	1681	0
154	20231215	180100	170809190	1681	1681	1681	1681	0
155	20231215	180000	170809190	1681	1681	1681	1681	0
156	20231215	175900	170809190	1681	1681	1681	1681	0
157	20231215	175800	170809190	1681	1681	1681	1681	0
158	20231215	175700	170809190	1681	1681	1681	1681	0
159	20231215	175600	170809190	1681	1681	1681	1681	0
160	20231215	175500	170809190	1681	1681	1681	1681	0
161	20231215	175400	170809190	1681	1681	1681	1681	0
162	20231215	175300	170809190	1681	1681	1681	1681	0
163	20231215	175200	170809190	1681	1681	1681	1681	0
164	20231215	175100	170809190	1681	1681	1681	1681	0
165	20231215	175000	170809190	1681	1681	1681	1681	0
166	20231215	174900	170809190	1681	1681	1681	1681	0
167	20231215	174800	170809190	1681	1681	1681	1681	0
168	20231215	174700	170809190	1681	1681	1681	1681	0
169	20231215	174600	170809190	1681	1681	1681	1681	0
170	20231215	174500	170809190	1681	1681	1681	1681	0
171	20231215	174400	170809190	1681	1681	1681	1681	0
172	20231215	174300	170809190	1681	1681	1681	1681	0
173	20231215	174200	170809190	1681	1681	1681	1681	0
174	20231215	174100	170809190	1681	1681	1681	1681	0
175	20231215	174000	170809190	1681	1681	1681	1681	0
176	20231215	173900	170809190	1681	1681	1681	1681	0
177	20231215	173800	170809190	1681	1681	1681	1681	0
178	20231215	173700	170809190	1681	1681	1681	1681	0
179	20231215	173600	170809190	1681	1681	1681	1681	0
180	20231215	173500	170809190	1681	1681	1681	1681	0
181	20231215	173400	170809190	1681	1681	1681	1681	0
182	20231215	173300	170809190	1681	1681	1681	1681	4851
183	20231215	173200	170809190	1681	1681	1681	1681	0
184	20231215	173100	170809190	1681	1681	1681	1681	0
185	20231215	173000	170809190	1681	1681	1681	1681	0
186	20231215	172900	170809190	1681	1681	1681	1681	0
187	20231215	172800	170809190	1681	1681	1681	1681	0
188	20231215	172700	170809190	1681	1681	1681	1681	0
189	20231215	172600	170809190	1681	1681	1681	1681	0
190	20231215	172500	170809190	1681	1681	1681	1681	0
191	20231215	172400	170809190	1681	1681	1681	1681	0
192	20231215	172300	170809190	1681	1681	1681	1681	0
193	20231215	172200	170809190	1681	1681	1681	1681	0
194	20231215	172100	170809190	1681	1681	1681	1681	0
195	20231215	172000	170809190	1681	1681	1681	1681	0
196	20231215	171900	170809190	1681	1681	1681	1681	0
197	20231215	171800	170809190	1681	1681	1681	1681	0
198	20231215	171700	170809190	1681	1681	1681	1681	0
199	20231215	171600	170809190	1681	1681	1681	1681	0
200	20231215	171500	170809190	1681	1681	1681	1681	0
201	20231215	171400	170809190	1681	1681	1681	1681	0
202	20231215	171300	170809190	1681	1681	1681	1681	0
203	20231215	171200	170809190	1681	1681	1681	1681	0
204	20231215	171100	170809190	1681	1681	1681	1681	0
205	20231215	171000	170809190	1681	1681	1681	1681	0
206	20231215	170900	170809190	1681	1681	1681	1681	0
207	20231215	170800	170809190	1681	1681	1681	1681	0
208	20231215	170700	170809190	1681	1681	1681	1681	0
209	20231215	170600	170809190	1681	1681	1681	1681	0
210	20231215	170500	170809190	1681	1681	1681	1681	0
211	20231215	170400	170809190	1681	1681	1681	1681	0
212	20231215	170300	170809190	1681	1681	1681	1681	4851
213	20231215	170200	170809190	1681	1681	1681	1681	0
214	20231215	170100	170809190	1681	1681	1681	1681	0
215	20231215	170000	170809190	1681	1681	1681	1681	0
216	20231215	165900	170809190	1681	1681	1681	1681	0
217	20231215	165800	170809190	1681	1681	1681	1681	0
218	20231215	165700	170809190	1681	1681	1681	1681	0
219	20231215	165600	170809190	1681	1681	1681	1681	0
220	20231215	165500	170809190	1681	1681	1681	1681	0
221	20231215	165400	170809190	1681	1681	1681	1681	0
222	20231215	165300	170809190	1681	1681	1681	1681	0
223	20231215	165200	170809190	1681	1681	1681	1681	0
224	20231215	165100	170809190	1681	1681	1681	1681	0
225	20231215	165000	170809190	1681	1681	1681	1681	0
226	20231215	164900	170809190	1681	1681	1681	1681	0
227	20231215	164800	170809190	1681	1681	1681	1681	0
228	20231215	164700	170809190	1681	1681	1681	1681	0
229	20231215	164600	170809190	1681	1681	1681	1681	0
230	20231215	164500	170809190	1681	1681	1681	1681	0
231	20231215	164400	170809190	1681	1681	1681	1681	0
232	20231215	164300	170809190	1681	1681	1681	1681	0
233	20231215	164200	170809190	1681	1681	1681	1681	0
234	20231215	164100	170809190	1681	1681	1681	1681	0
235	20231215	164000	170809190	1681	1681	1681	1681	0
236	20231215	163900	170809190	1681	1681	1681	1681	0
237	20231215	163800	170809190	1681	1681	1681	1681	0
238	20231215	163700	170809190	1681	1681	1681	1681	0
239	20231215	163600	170809190	1681	1681	1681	1681	0
240	20231215	163500	170809190	1681	1681	1681	1681	0
241	20231215	163400	170809190	1681	1681	1681	1681	0
242	20231215	163300	170809190	1681	1681	1681	1681	4851
243	20231215	163200	170809190	1681	1681	1681	1681	0
244	20231215	163100	170809190	1681	1681	1681	1681	0
245	20231215	163000	170809190	1681	1681	1681	1681	0
246	20231215	162900	170809190	1681	1681	1681	1681	0
247	20231215	162800	170809190	1681	1681	1681	1681	0
248	20231215	162700	170809190	1681	1681	1681	1681	0
249	20231215	162600	170809190	1681	1681	1681	1681	0
250	20231215	162500	170809190	1681	1681	1681	1681	0
251	20231215	162400	170809190	1681	1681	1681	1681	0
252	20231215	162300	170809190	1681	1681	1681	1681	0
253	20231215	162200	170809190	1681	1681	1681	1681	0
254	20231215	162100	170809190	1681	1681	1681	1681	0
255	20231215	162000	170809190	1681	1681	1681	1681	0
256	20231215	161900	170809190	1681	1681	1681	1681	0
257	20231215	161800	170809190	1681	1681	1681	1681	0
258	20231215	161700	170809190	1681	1681	1681	1681	0
259	20231215	161600	170809190	1681	1681	1681	1681	0
260	20231215	161500	170809190	1681	1681	1681	1681	0
261	20231215	161400	170809190	1681	1681	1681	1681	0
262	20231215	161300	170809190	1681	1681	1681	1681	0
263	20231215	161200	170809190	1681	1681	1681	1681	0
264	20231215	161100	170809190	1681	1681	1681	1681	0
265	20231215	161000	170809190	1681	1681	1681	1681	0
266	20231215	160900	170809190	1681	1681	1681	1681	0
267	20231215	160800	170809190	1681	1681	1681	1681	0
268	20231215	160700	170809190	1681	1681	1681	1681	0
269	20231215	160600	170809190	1681	1681	1681	1681	0
270	20231215	160500	170809190	1681	1681	1681	1681	0
271	20231215	160400	170809190	1681	1681	1681	1681	0
272	20231215	160300	170809190	1681	1681	1681	1681	4851
273	20231215	160200	170809190	1681	1681	1681	1681	0
274	20231215	160100	170809190	1681	1681	1681	1681	0
275	20231215	160000	170809190	1681	1681	1681	1681	0
276	20231215	155900	170809190	1681	1681	1681	1681	0
277	20231215	155800	170809190	1681	1681	1681	1681	0
278	20231215	155700	170809190	1681	1681	1681	1681	0
279	20231215	155600	170809190	1681	1681	1681	1681	0
280	20231215	155500	170809190	1681	1681	1681	1681	0
281	20231215	155400	170809190	1681	1681	1681	1681	0
282	20231215	155300	170809190	1681	1681	1681	1681	0
283	20231215	155200	170809190	1681	1681	1681	1681	0
284	20231215	155100	170809190	1681	1681	1681	1681	0
285	20231215	155000	170809190	1681	1681	1681	1681	0
286	20231215	154900	170809190	1681	1681	1681	1681	0
287	20231215	154800	170809190	1681	1681	1681	1681	0
288	20231215	154700	170809190	1681	1681	1681	1681	0
289	20231215	154600	170809190	1681	1681	1681	1681	0
290	20231215	154500	170809190	1681	1681	1681	1681	0
291	20231215	154400	170809190	1681	1681	1681	1681	0
292	20231215	154300	170809190	1681	1681	1681	1681	0
293	20231215	154200	170809190	1681	1681	1681	1681	0
294	20231215	154100	170809190	1681	1681	1681	1681	0
295	20231215	154000	170809190	1681	1681	1681	1681	0
296	20231215	153900	170809190	1681	1681	1681	1681	0
297	20231215	153800	170809190	1681	1681	1681	1681	0
298	20231215	153700	170809190	1681	1681	1681	1681	0
299	20231215	153600	170809190	1681	1681	1681	1681	0
300	20231215	153500	170809190	1681	1681	1681	1681	0
301	20231215	153400	170809190	1681	1681	1681	1681	0
302	20231215	153300	170809190	1681	1681	1681	1681	4851
303	20231215	153200	170809190	1681	1681	1681	1681	0
304	20231215	153100	170809190	1681	1681	1681	1681	0
305	20231215	153000	170809190	1681	1681	1681	1681	4851
306	20231215	152900	162654659	1663	1663	1663	1663	0
307	20231215	152800	162654659	1663	1663	1663	1663	0
308	20231215	152700	162654659	1663	1663	1663	1663	0
309	20231215	152600	162654659	1663	1663	1663	1663	0
310	20231215	152500	162654659	1663	1663	1663	1663	0
311	20231215	152400	162654659	1663	1663	1663	1663	0
312	20231215	152300	162654659	1663	1663	1663	1663	0
313	20231215	152200	162654659	1663	1663	1663	1663	0
314	20231215	152100	162654659	1663	1663	1663	1663	0
315	20231215	152000	162654659	1663	1663	1663	1663	0
316	20231215	151900	162654659	1663	1679	1682	1658	534
317	20231215	151800	161762645	1683	1683	1683	1683	0
318	20231215	151700	161762645	1683	1683	1683	1683	0
319	20231215	151600	161762645	1683	1683	1683	1683	0
320	20231215	151500	161762645	1683	1683	1683	1683	0
321	20231215	151400	161762645	1683	1683	1683	1683	1
322	20231215	151300	161760962	1683	1678	1683	1678	61
323	20231215	151200	161658304	1683	1683	1683	1683	0
324	20231215	151100	161658304	1683	1683	1683	1683	0
325	20231215	151000	161658304	1683	1683	1683	1683	0
326	20231215	150900	161658304	1683	1682	1683	1682	10
327	20231215	150800	161641479	1683	1683	1683	1683	2
328	20231215	150700	161638113	1681	1675	1685	1675	530
329	20231215	150600	160748953	1675	1675	1675	1675	1
330	20231215	150500	160747278	1676	1676	1676	1676	200
331	20231215	150400	160412078	1677	1677	1677	1677	0
332	20231215	150300	160412078	1677	1677	1677	1677	0
333	20231215	150200	160412078	1677	1677	1677	1677	61
334	20231215	150100	160309781	1678	1678	1678	1678	0
335	20231215	150000	160309781	1678	1649	1678	1649	5250
336	20231215	145900	151618386	1650	1648	1650	1648	58
337	20231215	145800	151522710	1650	1650	1650	1650	4
338	20231215	145700	151516110	1648	1648	1648	1648	90
339	20231215	145600	151367790	1649	1649	1649	1649	2
340	20231215	145500	151364492	1649	1649	1649	1649	80
341	20231215	145400	151232572	1650	1650	1650	1650	0
342	20231215	145300	151232572	1650	1650	1650	1650	0
343	20231215	145200	151232572	1650	1650	1650	1650	0
344	20231215	145100	151232572	1650	1650	1650	1650	2
345	20231215	145000	151229272	1644	1646	1646	1644	414
346	20231215	144900	150548633	1650	1650	1650	1650	2
347	20231215	144800	150545333	1644	1644	1644	1644	790
348	20231215	144700	149246573	1651	1651	1651	1651	0
349	20231215	144600	149246573	1651	1645	1651	1645	2
350	20231215	144500	149243277	1645	1645	1645	1645	15
351	20231215	144400	149218602	1651	1651	1651	1651	0
352	20231215	144300	149218602	1651	1651	1651	1651	0
353	20231215	144200	149218602	1651	1651	1651	1651	5
354	20231215	144100	149210347	1643	1643	1643	1643	10
355	20231215	144000	149193917	1643	1643	1643	1643	0
356	20231215	143900	149193917	1643	1643	1643	1643	5
357	20231215	143800	149185702	1643	1643	1643	1643	17
358	20231215	143700	149157771	1643	1643	1643	1643	2
359	20231215	143600	149154485	1642	1642	1642	1642	0
360	20231215	143500	149154485	1642	1642	1642	1642	0
361	20231215	143400	149154485	1642	1642	1642	1642	0
362	20231215	143300	149154485	1642	1642	1642	1642	0
363	20231215	143200	149154485	1642	1643	1643	1642	202
364	20231215	143100	148822601	1643	1643	1643	1643	90
365	20231215	143000	148674731	1642	1642	1642	1642	34
366	20231215	142900	148618903	1642	1643	1643	1642	42
367	20231215	142800	148549913	1650	1650	1650	1650	15
368	20231215	142700	148525163	1650	1650	1650	1650	0
369	20231215	142600	148525163	1650	1650	1652	1650	262
370	20231215	142500	148092401	1650	1650	1650	1650	10
371	20231215	142400	148075901	1650	1650	1650	1650	2
372	20231215	142300	148072601	1643	1643	1644	1643	3000
373	20231215	142200	143143599	1650	1650	1650	1650	1
374	20231215	142100	143141949	1650	1650	1650	1650	0
375	20231215	142000	143141949	1650	1650	1650	1650	50
376	20231215	141900	143059449	1652	1652	1652	1652	0
377	20231215	141800	143059449	1652	1652	1652	1652	0
378	20231215	141700	143059449	1652	1652	1652	1652	0
379	20231215	141600	143059449	1652	1643	1652	1642	155
380	20231215	141500	142804586	1643	1655	1655	1643	51
381	20231215	141400	142720193	1655	1655	1655	1655	0
382	20231215	141300	142720193	1655	1655	1655	1655	40
383	20231215	141200	142653993	1655	1655	1655	1655	60
384	20231215	141100	142554693	1657	1657	1657	1657	0
385	20231215	141000	142554693	1657	1650	1659	1650	70
386	20231215	140900	142438737	1658	1648	1658	1648	100
387	20231215	140800	142273165	1639	1639	1639	1639	0
388	20231215	140700	142273165	1639	1639	1639	1639	0
389	20231215	140600	142273165	1639	1639	1639	1639	0
390	20231215	140500	142273165	1639	1639	1639	1639	0
391	20231215	140400	142273165	1639	1643	1647	1639	501
392	20231215	140300	141448626	1639	1640	1640	1638	355
393	20231215	140200	140867053	1640	1644	1644	1640	13
394	20231215	140100	140845687	1643	1644	1644	1643	62
395	20231215	140000	140743761	1638	1638	1638	1638	1
396	20231215	135900	140742123	1638	1639	1644	1638	11
397	20231215	135800	140724088	1638	1638	1638	1638	0
398	20231215	135700	140724088	1638	1638	1638	1638	0
399	20231215	135600	140724088	1638	1638	1638	1638	0
400	20231215	135500	140724088	1638	1638	1638	1638	246
401	20231215	135400	140321140	1636	1636	1636	1636	0
402	20231215	135300	140321140	1636	1636	1636	1636	0
403	20231215	135200	140321140	1636	1636	1636	1636	0
404	20231215	135100	140321140	1636	1636	1636	1636	0
405	20231215	135000	140321140	1636	1636	1636	1636	0
406	20231215	134900	140321140	1636	1639	1639	1636	100
407	20231215	134800	140157499	1636	1636	1636	1636	0
408	20231215	134700	140157499	1636	1636	1636	1636	0
409	20231215	134600	140157499	1636	1637	1637	1636	129
410	20231215	134500	139946329	1636	1636	1636	1636	1
411	20231215	134400	139944693	1646	1636	1646	1636	1001
412	20231215	134300	138300153	1640	1638	1640	1638	10
413	20231215	134200	138283769	1638	1638	1638	1638	1
414	20231215	134100	138282131	1633	1633	1633	1633	0
415	20231215	134000	138282131	1633	1633	1633	1633	0
416	20231215	133900	138282131	1633	1633	1633	1633	0
417	20231215	133800	138282131	1633	1633	1633	1633	0
418	20231215	133700	138282131	1633	1633	1633	1633	0
419	20231215	133600	138282131	1633	1633	1633	1633	260
420	20231215	133500	137857551	1632	1632	1632	1632	0
421	20231215	133400	137857551	1632	1632	1632	1632	0
422	20231215	133300	137857551	1632	1632	1632	1632	47
423	20231215	133200	137780847	1632	1632	1632	1632	0
424	20231215	133100	137780847	1632	1632	1632	1632	0
425	20231215	133000	137780847	1632	1632	1632	1632	0
426	20231215	132900	137780847	1632	1632	1632	1632	100
427	20231215	132800	137617647	1632	1631	1632	1631	20
428	20231215	132700	137585023	1625	1625	1625	1625	1
429	20231215	132600	137583398	1633	1633	1633	1633	19
430	20231215	132500	137552371	1625	1625	1625	1625	0
431	20231215	132400	137552371	1625	1638	1638	1619	5414
432	20231215	132300	128773348	1638	1634	1638	1634	2249
433	20231215	132200	125093521	1634	1634	1634	1634	1
434	20231215	132100	125091887	1624	1624	1624	1624	0
435	20231215	132000	125091887	1624	1624	1624	1624	0
436	20231215	131900	125091887	1624	1624	1624	1624	1
437	20231215	131800	125090263	1635	1635	1635	1635	31
438	20231215	131700	125039578	1636	1636	1636	1636	533
439	20231215	131600	124167590	1635	1635	1635	1635	0
440	20231215	131500	124167590	1635	1635	1635	1635	20
441	20231215	131400	124134890	1636	1636	1636	1616	198
442	20231215	131300	123812960	1637	1620	1637	1616	3410
443	20231215	131200	118294910	1637	1619	1637	1617	2602
444	20231215	131100	114087398	1616	1617	1619	1616	2701
445	20231215	131000	109722426	1614	1638	1638	1614	11
446	20231215	130900	109704432	1638	1638	1638	1638	2
447	20231215	130800	109701156	1611	1612	1613	1611	5199
448	20231215	130700	101322585	1611	1649	1658	1611	12497
449	20231215	130600	80910308	1648	1648	1648	1648	0
450	20231215	130500	80910308	1648	1651	1651	1648	215
451	20231215	130400	80555796	1650	1650	1650	1650	0
452	20231215	130300	80555796	1650	1650	1650	1650	0
453	20231215	130200	80555796	1650	1650	1650	1650	0
454	20231215	130100	80555796	1650	1650	1650	1650	0
455	20231215	130000	80555796	1650	1652	1652	1650	501
456	20231215	125900	79728691	1666	1666	1666	1666	0
457	20231215	125800	79728691	1666	1651	1666	1651	3
458	20231215	125700	79723708	1674	1674	1674	1674	0
459	20231215	125600	79723708	1674	1674	1674	1674	0
460	20231215	125500	79723708	1674	1674	1674	1674	0
461	20231215	125400	79723708	1674	1674	1674	1674	0
462	20231215	125300	79723708	1674	1674	1674	1674	2
463	20231215	125200	79720360	1651	1660	1660	1651	4300
464	20231215	125100	72602866	1688	1688	1688	1688	0
465	20231215	125000	72602866	1688	1688	1688	1688	0
466	20231215	124900	72602866	1688	1669	1688	1669	25
467	20231215	124800	72560901	1668	1668	1668	1668	403
468	20231215	124700	71888697	1655	1664	1664	1655	848
469	20231215	124600	70483605	1665	1665	1665	1665	0
470	20231215	124500	70483605	1665	1668	1668	1665	8
471	20231215	124400	70470279	1664	1664	1664	1664	0
472	20231215	124300	70470279	1664	1664	1664	1664	2400
473	20231215	124200	66476679	1669	1669	1669	1669	0
474	20231215	124100	66476679	1669	1669	1669	1669	0
475	20231215	124000	66476679	1669	1669	1669	1669	0
476	20231215	123900	66476679	1669	1665	1669	1661	2712
477	20231215	123800	61969256	1667	1668	1668	1667	182
478	20231215	123700	61665824	1668	1668	1668	1668	5
479	20231215	123600	61657484	1668	1668	1668	1668	0
480	20231215	123500	61657484	1668	1668	1668	1668	7
481	20231215	123400	61645808	1668	1668	1668	1668	0
482	20231215	123300	61645808	1668	1668	1668	1668	0
483	20231215	123200	61645808	1668	1668	1668	1668	7
484	20231215	123100	61634132	1669	1669	1669	1669	0
485	20231215	123000	61634132	1669	1669	1669	1669	400
486	20231215	122900	60966532	1669	1669	1669	1669	0
487	20231215	122800	60966532	1669	1669	1669	1669	0
488	20231215	122700	60966532	1669	1662	1669	1662	7
489	20231215	122600	60954888	1661	1661	1661	1661	0
490	20231215	122500	60954888	1661	1661	1661	1661	0
491	20231215	122400	60954888	1661	1662	1662	1661	390
492	20231215	122300	60307097	1663	1664	1664	1663	5
493	20231215	122200	60298778	1661	1661	1661	1661	0
494	20231215	122100	60298778	1661	1661	1661	1661	0
495	20231215	122000	60298778	1661	1661	1661	1661	0
496	20231215	121900	60298778	1661	1661	1661	1661	0
497	20231215	121800	60298778	1661	1661	1661	1661	0
498	20231215	121700	60298778	1661	1661	1661	1661	0
499	20231215	121600	60298778	1661	1661	1661	1661	0
500	20231215	121500	60298778	1661	1661	1661	1661	0
501	20231215	121400	60298778	1661	1661	1661	1661	0
502	20231215	121300	60298778	1661	1661	1661	1661	0
503	20231215	121200	60298778	1661	1661	1661	1661	577
504	20231215	121100	59340381	1661	1661	1661	1661	0
505	20231215	121000	59340381	1661	1661	1661	1661	0
506	20231215	120900	59340381	1661	1661	1661	1661	0
507	20231215	120800	59340381	1661	1661	1661	1661	0
508	20231215	120700	59340381	1661	1661	1661	1661	14
509	20231215	120600	59317127	1660	1659	1660	1659	389
510	20231215	120500	58671470	1659	1659	1659	1659	0
511	20231215	120400	58671470	1659	1659	1659	1659	0
512	20231215	120300	58671470	1659	1659	1659	1659	0
513	20231215	120200	58671470	1659	1659	1659	1659	0
514	20231215	120100	58671470	1659	1659	1659	1659	2
515	20231215	120000	58668152	1659	1659	1659	1659	0
516	20231215	115900	58668152	1659	1659	1659	1659	10
517	20231215	115800	58651562	1659	1659	1659	1659	3
518	20231215	115700	58646585	1659	1659	1659	1659	0
519	20231215	115600	58646585	1659	1659	1659	1659	0
520	20231215	115500	58646585	1659	1652	1659	1650	1534
521	20231215	115400	56113213	1658	1658	1658	1658	34
522	20231215	115300	56056841	1659	1659	1659	1659	0
523	20231215	115200	56056841	1659	1659	1659	1659	0
524	20231215	115100	56056841	1659	1659	1659	1659	0
525	20231215	115000	56056841	1659	1659	1659	1659	0
526	20231215	114900	56056841	1659	1659	1659	1659	0
527	20231215	114800	56056841	1659	1659	1659	1659	0
528	20231215	114700	56056841	1659	1659	1659	1659	0
529	20231215	114600	56056841	1659	1659	1659	1659	0
530	20231215	114500	56056841	1659	1659	1659	1659	200
531	20231215	114400	55725041	1659	1659	1659	1659	1
532	20231215	114300	55723382	1650	1651	1651	1650	11
533	20231215	114200	55705222	1659	1659	1659	1659	10
534	20231215	114100	55688632	1660	1660	1660	1660	20
535	20231215	114000	55655432	1660	1652	1660	1651	5
536	20231215	113900	55647160	1652	1653	1653	1652	23
537	20231215	113800	55609162	1653	1655	1660	1653	30
538	20231215	113700	55559516	1654	1655	1658	1654	1351
539	20231215	113600	53323612	1653	1657	1657	1653	32
540	20231215	113500	53270649	1653	1655	1660	1653	26
541	20231215	113400	53227629	1654	1653	1654	1653	2
542	20231215	113300	53224322	1658	1655	1658	1650	2349
543	20231215	113200	49347025	1664	1660	1664	1660	5
544	20231215	113100	49338714	1654	1660	1660	1654	14
545	20231215	113000	49315480	1660	1660	1660	1660	2
546	20231215	112900	49312160	1660	1660	1660	1660	0
547	20231215	112800	49312160	1660	1660	1660	1660	1
548	20231215	112700	49310500	1660	1660	1660	1660	5
549	20231215	112600	49302200	1672	1672	1672	1672	0
550	20231215	112500	49302200	1672	1672	1672	1672	5
551	20231215	112400	49293840	1670	1668	1670	1668	1500
552	20231215	112300	46789043	1670	1670	1670	1670	0
553	20231215	112200	46789043	1670	1665	1670	1665	502
554	20231215	112100	45952067	1668	1667	1668	1667	15
555	20231215	112000	45927057	1668	1668	1668	1668	8
556	20231215	111900	45913713	1650	1655	1667	1650	2088
557	20231215	111800	42462746	1663	1654	1663	1654	3
558	20231215	111700	42457766	1653	1653	1653	1653	3
559	20231215	111600	42452807	1667	1667	1667	1667	4
560	20231215	111500	42446139	1652	1672	1672	1652	104
561	20231215	111400	42273913	1672	1664	1672	1650	5002
562	20231215	111300	34005099	1662	1679	1679	1662	1465
563	20231215	111200	31553464	1683	1683	1683	1683	0
564	20231215	111100	31553464	1683	1683	1683	1683	9
565	20231215	111000	31538317	1683	1683	1683	1683	110
566	20231215	110900	31353187	1683	1683	1683	1683	0
567	20231215	110800	31353187	1683	1683	1683	1683	0
568	20231215	110700	31353187	1683	1683	1683	1683	0
569	20231215	110600	31353187	1683	1683	1683	1683	1
570	20231215	110500	31351504	1683	1683	1683	1683	0
571	20231215	110400	31351504	1683	1683	1683	1683	1
572	20231215	110300	31349821	1683	1683	1683	1683	0
573	20231215	110200	31349821	1683	1683	1683	1683	0
574	20231215	110100	31349821	1683	1683	1683	1683	3
575	20231215	110000	31344772	1683	1683	1683	1683	0
576	20231215	105900	31344772	1683	1683	1683	1683	0
577	20231215	105800	31344772	1683	1683	1683	1683	0
578	20231215	105700	31344772	1683	1683	1683	1683	3
579	20231215	105600	31339723	1683	1683	1683	1683	0
580	20231215	105500	31339723	1683	1683	1683	1683	0
581	20231215	105400	31339723	1683	1683	1683	1683	0
582	20231215	105300	31339723	1683	1683	1683	1683	0
583	20231215	105200	31339723	1683	1683	1683	1683	0
584	20231215	105100	31339723	1683	1683	1683	1683	0
585	20231215	105000	31339723	1683	1683	1683	1683	1
586	20231215	104900	31338040	1683	1683	1683	1683	0
587	20231215	104800	31338040	1683	1683	1683	1683	5
588	20231215	104700	31329625	1685	1685	1685	1685	0
589	20231215	104600	31329625	1685	1685	1685	1685	0
590	20231215	104500	31329625	1685	1685	1685	1685	0
591	20231215	104400	31329625	1685	1685	1685	1685	0
592	20231215	104300	31329625	1685	1685	1685	1685	0
593	20231215	104200	31329625	1685	1685	1685	1685	0
594	20231215	104100	31329625	1685	1685	1685	1685	0
595	20231215	104000	31329625	1685	1685	1685	1685	0
596	20231215	103900	31329625	1685	1685	1685	1685	0
597	20231215	103800	31329625	1685	1685	1685	1685	2
598	20231215	103700	31326255	1687	1687	1687	1687	2
599	20231215	103600	31322881	1676	1688	1688	1676	2302
600	20231215	103500	27460595	1683	1687	1687	1683	601
601	20231215	103400	26448311	1688	1688	1688	1688	48
602	20231215	103300	26367287	1687	1687	1687	1687	0
603	20231215	103200	26367287	1687	1687	1687	1687	0
604	20231215	103100	26367287	1687	1687	1687	1687	1
605	20231215	103000	26365600	1687	1687	1687	1687	1
606	20231215	102900	26363913	1687	1687	1687	1687	2
607	20231215	102800	26360539	1687	1687	1687	1687	0
608	20231215	102700	26360539	1687	1687	1687	1687	0
609	20231215	102600	26360539	1687	1687	1687	1687	73
610	20231215	102500	26237388	1687	1687	1687	1687	0
611	20231215	102400	26237388	1687	1687	1687	1687	0
612	20231215	102300	26237388	1687	1687	1687	1687	0
613	20231215	102200	26237388	1687	1687	1687	1687	0
614	20231215	102100	26237388	1687	1687	1687	1687	1
615	20231215	102000	26235701	1688	1688	1688	1688	0
616	20231215	101900	26235701	1688	1688	1688	1688	0
617	20231215	101800	26235701	1688	1688	1688	1688	202
618	20231215	101700	25894725	1688	1688	1688	1688	0
619	20231215	101600	25894725	1688	1688	1688	1688	0
620	20231215	101500	25894725	1688	1688	1688	1688	0
621	20231215	101400	25894725	1688	1687	1688	1687	10
622	20231215	101300	25877847	1688	1688	1688	1688	0
623	20231215	101200	25877847	1688	1688	1688	1688	0
624	20231215	101100	25877847	1688	1688	1688	1688	15
625	20231215	101000	25852527	1688	1688	1688	1688	60
626	20231215	100900	25751247	1689	1689	1689	1689	500
627	20231215	100800	24906747	1689	1689	1689	1689	0
628	20231215	100700	24906747	1689	1689	1691	1689	1074
629	20231215	100600	23092744	1689	1689	1689	1689	109
630	20231215	100500	22908643	1689	1689	1689	1689	0
631	20231215	100400	22908643	1689	1689	1689	1689	0
632	20231215	100300	22908643	1689	1689	1689	1689	7
633	20231215	100200	22896820	1690	1691	1692	1690	194
634	20231215	100100	22568661	1693	1694	1694	1684	17
635	20231215	100000	22539993	1684	1686	1686	1684	1704
636	20231215	095900	19668565	1701	1701	1701	1701	0
637	20231215	095800	19668565	1701	1701	1701	1701	0
638	20231215	095700	19668565	1701	1701	1701	1701	0
639	20231215	095600	19668565	1701	1701	1701	1701	0
640	20231215	095500	19668565	1701	1688	1702	1688	66
641	20231215	095400	19556583	1685	1685	1685	1685	0
642	20231215	095300	19556583	1685	1685	1685	1685	59
643	20231215	095200	19457168	1685	1685	1685	1685	17
644	20231215	095100	19428523	1683	1682	1683	1682	112
645	20231215	095000	19240066	1681	1681	1681	1681	3
646	20231215	094900	19235023	1681	1681	1681	1681	70
647	20231215	094800	19117353	1677	1688	1688	1677	2000
648	20231215	094700	15754172	1688	1688	1688	1688	0
649	20231215	094600	15754172	1688	1688	1688	1688	4
650	20231215	094500	15747420	1687	1687	1687	1687	0
651	20231215	094400	15747420	1687	1688	1688	1687	101
652	20231215	094300	15576933	1689	1689	1689	1689	23
653	20231215	094200	15538086	1693	1693	1693	1693	0
654	20231215	094100	15538086	1693	1693	1693	1693	0
655	20231215	094000	15538086	1693	1687	1693	1685	652
656	20231215	093900	14438482	1687	1693	1693	1687	3000
657	20231215	093800	9369734	1689	1707	1708	1689	1318
658	20231215	093700	7132206	1708	1708	1708	1708	0
659	20231215	093600	7132206	1708	1708	1708	1708	0
660	20231215	093500	7132206	1708	1708	1708	1708	0
661	20231215	093400	7132206	1708	1708	1708	1708	3
662	20231215	093300	7127082	1708	1708	1708	1708	2
663	20231215	093200	7123666	1709	1709	1709	1709	0
664	20231215	093100	7123666	1709	1709	1709	1709	0
665	20231215	093000	7123666	1709	1709	1709	1709	39
666	20231215	092900	7057015	1709	1709	1709	1709	66
667	20231215	092800	6944221	1700	1700	1700	1700	0
668	20231215	092700	6944221	1700	1700	1700	1700	0
669	20231215	092600	6944221	1700	1700	1700	1700	0
670	20231215	092500	6944221	1700	1700	1700	1700	318
671	20231215	092400	6403621	1700	1700	1700	1700	0
672	20231215	092300	6403621	1700	1700	1700	1700	0
673	20231215	092200	6403621	1700	1700	1700	1700	3
674	20231215	092100	6398521	1700	1700	1700	1700	1
675	20231215	092000	6396821	1700	1700	1700	1700	0
676	20231215	091900	6396821	1700	1700	1700	1700	0
677	20231215	091800	6396821	1700	1701	1701	1700	100
678	20231215	091700	6226820	1709	1709	1709	1709	0
679	20231215	091600	6226820	1709	1708	1709	1708	21
680	20231215	091500	6190933	1709	1709	1709	1709	0
681	20231215	091400	6190933	1709	1709	1709	1709	20
682	20231215	091300	6156753	1709	1709	1709	1709	0
683	20231215	091200	6156753	1709	1709	1709	1709	2
684	20231215	091100	6153335	1698	1713	1713	1698	3152
685	20231215	091000	800419	1700	1700	1700	1700	0
686	20231215	090900	800419	1700	1700	1700	1700	0
687	20231215	090800	800419	1700	1702	1702	1700	296
688	20231215	090700	297144	1703	1704	1704	1703	29
689	20231215	090600	247755	1714	1714	1714	1714	0
690	20231215	090500	247755	1714	1713	1714	1713	2
691	20231215	090400	244328	1700	1700	1700	1700	0
692	20231215	090300	244328	1700	1700	1700	1700	1
693	20231215	090200	242628	1715	1719	1719	1715	14
694	20231215	090100	218610	1739	1739	1739	1739	0
695	20231215	090000	218610	1739	1736	1739	1724	126