KissMeData/222420/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204000	109896879	1605	1605	1605	1605	1677
3	20231205	203900	109896879	1605	1605	1605	1605	0
4	20231205	203800	109896879	1605	1605	1605	1605	0
5	20231205	203700	109896879	1605	1605	1605	1605	0
6	20231205	203600	109896879	1605	1605	1605	1605	0
7	20231205	203500	109896879	1605	1605	1605	1605	0
8	20231205	203400	109896879	1605	1605	1605	1605	0
9	20231205	203300	109896879	1605	1605	1605	1605	0
10	20231205	203200	109896879	1605	1605	1605	1605	0
11	20231205	203100	109896879	1605	1605	1605	1605	0
12	20231205	203000	109896879	1605	1605	1605	1605	0
13	20231205	202900	109896879	1605	1605	1605	1605	0
14	20231205	202800	109896879	1605	1605	1605	1605	0
15	20231205	202700	109896879	1605	1605	1605	1605	0
16	20231205	202600	109896879	1605	1605	1605	1605	0
17	20231205	202500	109896879	1605	1605	1605	1605	0
18	20231205	202400	109896879	1605	1605	1605	1605	0
19	20231205	202300	109896879	1605	1605	1605	1605	0
20	20231205	202200	109896879	1605	1605	1605	1605	0
21	20231205	202100	109896879	1605	1605	1605	1605	0
22	20231205	202000	109896879	1605	1605	1605	1605	0
23	20231205	201900	109896879	1605	1605	1605	1605	0
24	20231205	201800	109896879	1605	1605	1605	1605	0
25	20231205	201700	109896879	1605	1605	1605	1605	0
26	20231205	201600	109896879	1605	1605	1605	1605	0
27	20231205	201500	109896879	1605	1605	1605	1605	0
28	20231205	201400	109896879	1605	1605	1605	1605	0
29	20231205	201300	109896879	1605	1605	1605	1605	0
30	20231205	201200	109896879	1605	1605	1605	1605	0
31	20231205	201100	109896879	1605	1605	1605	1605	0
32	20231205	201000	109896879	1605	1605	1605	1605	1677
33	20231205	200900	109896879	1605	1605	1605	1605	0
34	20231205	200800	109896879	1605	1605	1605	1605	0
35	20231205	200700	109896879	1605	1605	1605	1605	0
36	20231205	200600	109896879	1605	1605	1605	1605	0
37	20231205	200500	109896879	1605	1605	1605	1605	0
38	20231205	200400	109896879	1605	1605	1605	1605	0
39	20231205	200300	109896879	1605	1605	1605	1605	0
40	20231205	200200	109896879	1605	1605	1605	1605	0
41	20231205	200100	109896879	1605	1605	1605	1605	0
42	20231205	200000	109896879	1605	1605	1605	1605	0
43	20231205	195900	109896879	1605	1605	1605	1605	0
44	20231205	195800	109896879	1605	1605	1605	1605	0
45	20231205	195700	109896879	1605	1605	1605	1605	0
46	20231205	195600	109896879	1605	1605	1605	1605	0
47	20231205	195500	109896879	1605	1605	1605	1605	0
48	20231205	195400	109896879	1605	1605	1605	1605	0
49	20231205	195300	109896879	1605	1605	1605	1605	0
50	20231205	195200	109896879	1605	1605	1605	1605	0
51	20231205	195100	109896879	1605	1605	1605	1605	0
52	20231205	195000	109896879	1605	1605	1605	1605	0
53	20231205	194900	109896879	1605	1605	1605	1605	0
54	20231205	194800	109896879	1605	1605	1605	1605	0
55	20231205	194700	109896879	1605	1605	1605	1605	0
56	20231205	194600	109896879	1605	1605	1605	1605	0
57	20231205	194500	109896879	1605	1605	1605	1605	0
58	20231205	194400	109896879	1605	1605	1605	1605	0
59	20231205	194300	109896879	1605	1605	1605	1605	0
60	20231205	194200	109896879	1605	1605	1605	1605	0
61	20231205	194100	109896879	1605	1605	1605	1605	0
62	20231205	194000	109896879	1605	1605	1605	1605	1677
63	20231205	193900	109896879	1605	1605	1605	1605	0
64	20231205	193800	109896879	1605	1605	1605	1605	0
65	20231205	193700	109896879	1605	1605	1605	1605	0
66	20231205	193600	109896879	1605	1605	1605	1605	0
67	20231205	193500	109896879	1605	1605	1605	1605	0
68	20231205	193400	109896879	1605	1605	1605	1605	0
69	20231205	193300	109896879	1605	1605	1605	1605	0
70	20231205	193200	109896879	1605	1605	1605	1605	0
71	20231205	193100	109896879	1605	1605	1605	1605	0
72	20231205	193000	109896879	1605	1605	1605	1605	0
73	20231205	192900	109896879	1605	1605	1605	1605	0
74	20231205	192800	109896879	1605	1605	1605	1605	0
75	20231205	192700	109896879	1605	1605	1605	1605	0
76	20231205	192600	109896879	1605	1605	1605	1605	0
77	20231205	192500	109896879	1605	1605	1605	1605	0
78	20231205	192400	109896879	1605	1605	1605	1605	0
79	20231205	192300	109896879	1605	1605	1605	1605	0
80	20231205	192200	109896879	1605	1605	1605	1605	0
81	20231205	192100	109896879	1605	1605	1605	1605	0
82	20231205	192000	109896879	1605	1605	1605	1605	0
83	20231205	191900	109896879	1605	1605	1605	1605	0
84	20231205	191800	109896879	1605	1605	1605	1605	0
85	20231205	191700	109896879	1605	1605	1605	1605	0
86	20231205	191600	109896879	1605	1605	1605	1605	0
87	20231205	191500	109896879	1605	1605	1605	1605	0
88	20231205	191400	109896879	1605	1605	1605	1605	0
89	20231205	191300	109896879	1605	1605	1605	1605	0
90	20231205	191200	109896879	1605	1605	1605	1605	0
91	20231205	191100	109896879	1605	1605	1605	1605	0
92	20231205	191000	109896879	1605	1605	1605	1605	1677
93	20231205	190900	109896879	1605	1605	1605	1605	0
94	20231205	190800	109896879	1605	1605	1605	1605	0
95	20231205	190700	109896879	1605	1605	1605	1605	0
96	20231205	190600	109896879	1605	1605	1605	1605	0
97	20231205	190500	109896879	1605	1605	1605	1605	0
98	20231205	190400	109896879	1605	1605	1605	1605	0
99	20231205	190300	109896879	1605	1605	1605	1605	0
100	20231205	190200	109896879	1605	1605	1605	1605	0
101	20231205	190100	109896879	1605	1605	1605	1605	0
102	20231205	190000	109896879	1605	1605	1605	1605	0
103	20231205	185900	109896879	1605	1605	1605	1605	0
104	20231205	185800	109896879	1605	1605	1605	1605	0
105	20231205	185700	109896879	1605	1605	1605	1605	0
106	20231205	185600	109896879	1605	1605	1605	1605	0
107	20231205	185500	109896879	1605	1605	1605	1605	0
108	20231205	185400	109896879	1605	1605	1605	1605	0
109	20231205	185300	109896879	1605	1605	1605	1605	0
110	20231205	185200	109896879	1605	1605	1605	1605	0
111	20231205	185100	109896879	1605	1605	1605	1605	0
112	20231205	185000	109896879	1605	1605	1605	1605	0
113	20231205	184900	109896879	1605	1605	1605	1605	0
114	20231205	184800	109896879	1605	1605	1605	1605	0
115	20231205	184700	109896879	1605	1605	1605	1605	0
116	20231205	184600	109896879	1605	1605	1605	1605	0
117	20231205	184500	109896879	1605	1605	1605	1605	0
118	20231205	184400	109896879	1605	1605	1605	1605	0
119	20231205	184300	109896879	1605	1605	1605	1605	0
120	20231205	184200	109896879	1605	1605	1605	1605	0
121	20231205	184100	109896879	1605	1605	1605	1605	0
122	20231205	184000	109896879	1605	1605	1605	1605	1677
123	20231205	183900	109896879	1605	1605	1605	1605	0
124	20231205	183800	109896879	1605	1605	1605	1605	0
125	20231205	183700	109896879	1605	1605	1605	1605	0
126	20231205	183600	109896879	1605	1605	1605	1605	0
127	20231205	183500	109896879	1605	1605	1605	1605	0
128	20231205	183400	109896879	1605	1605	1605	1605	0
129	20231205	183300	109896879	1605	1605	1605	1605	0
130	20231205	183200	109896879	1605	1605	1605	1605	0
131	20231205	183100	109896879	1605	1605	1605	1605	0
132	20231205	183000	109896879	1605	1605	1605	1605	0
133	20231205	182900	109896879	1605	1605	1605	1605	0
134	20231205	182800	109896879	1605	1605	1605	1605	0
135	20231205	182700	109896879	1605	1605	1605	1605	0
136	20231205	182600	109896879	1605	1605	1605	1605	0
137	20231205	182500	109896879	1605	1605	1605	1605	0
138	20231205	182400	109896879	1605	1605	1605	1605	0
139	20231205	182300	109896879	1605	1605	1605	1605	0
140	20231205	182200	109896879	1605	1605	1605	1605	0
141	20231205	182100	109896879	1605	1605	1605	1605	0
142	20231205	182000	109896879	1605	1605	1605	1605	0
143	20231205	181900	109896879	1605	1605	1605	1605	0
144	20231205	181800	109896879	1605	1605	1605	1605	0
145	20231205	181700	109896879	1605	1605	1605	1605	0
146	20231205	181600	109896879	1605	1605	1605	1605	0
147	20231205	181500	109896879	1605	1605	1605	1605	0
148	20231205	181400	109896879	1605	1605	1605	1605	0
149	20231205	181300	109896879	1605	1605	1605	1605	0
150	20231205	181200	109896879	1605	1605	1605	1605	0
151	20231205	181100	109896879	1605	1605	1605	1605	0
152	20231205	181000	109896879	1605	1605	1605	1605	1677
153	20231205	180900	109896879	1605	1605	1605	1605	0
154	20231205	180800	109896879	1605	1605	1605	1605	0
155	20231205	180700	109896879	1605	1605	1605	1605	0
156	20231205	180600	109896879	1605	1605	1605	1605	0
157	20231205	180500	109896879	1605	1605	1605	1605	0
158	20231205	180400	109896879	1605	1605	1605	1605	0
159	20231205	180300	109896879	1605	1605	1605	1605	0
160	20231205	180200	109896879	1605	1605	1605	1605	0
161	20231205	180100	109896879	1605	1605	1605	1605	0
162	20231205	180000	109896879	1605	1605	1605	1605	0
163	20231205	175900	109896879	1605	1605	1605	1605	0
164	20231205	175800	109896879	1605	1605	1605	1605	0
165	20231205	175700	109896879	1605	1605	1605	1605	0
166	20231205	175600	109896879	1605	1605	1605	1605	0
167	20231205	175500	109896879	1605	1605	1605	1605	0
168	20231205	175400	109896879	1605	1605	1605	1605	0
169	20231205	175300	109896879	1605	1605	1605	1605	0
170	20231205	175200	109896879	1605	1605	1605	1605	0
171	20231205	175100	109896879	1605	1605	1605	1605	0
172	20231205	175000	109896879	1605	1605	1605	1605	0
173	20231205	174900	109896879	1605	1605	1605	1605	0
174	20231205	174800	109896879	1605	1605	1605	1605	0
175	20231205	174700	109896879	1605	1605	1605	1605	0
176	20231205	174600	109896879	1605	1605	1605	1605	0
177	20231205	174500	109896879	1605	1605	1605	1605	0
178	20231205	174400	109896879	1605	1605	1605	1605	0
179	20231205	174300	109896879	1605	1605	1605	1605	0
180	20231205	174200	109896879	1605	1605	1605	1605	0
181	20231205	174100	109896879	1605	1605	1605	1605	0
182	20231205	174000	109896879	1605	1605	1605	1605	1677
183	20231205	173900	109896879	1605	1605	1605	1605	0
184	20231205	173800	109896879	1605	1605	1605	1605	0
185	20231205	173700	109896879	1605	1605	1605	1605	0
186	20231205	173600	109896879	1605	1605	1605	1605	0
187	20231205	173500	109896879	1605	1605	1605	1605	0
188	20231205	173400	109896879	1605	1605	1605	1605	0
189	20231205	173300	109896879	1605	1605	1605	1605	0
190	20231205	173200	109896879	1605	1605	1605	1605	0
191	20231205	173100	109896879	1605	1605	1605	1605	0
192	20231205	173000	109896879	1605	1605	1605	1605	0
193	20231205	172900	109896879	1605	1605	1605	1605	0
194	20231205	172800	109896879	1605	1605	1605	1605	0
195	20231205	172700	109896879	1605	1605	1605	1605	0
196	20231205	172600	109896879	1605	1605	1605	1605	0
197	20231205	172500	109896879	1605	1605	1605	1605	0
198	20231205	172400	109896879	1605	1605	1605	1605	0
199	20231205	172300	109896879	1605	1605	1605	1605	0
200	20231205	172200	109896879	1605	1605	1605	1605	0
201	20231205	172100	109896879	1605	1605	1605	1605	0
202	20231205	172000	109896879	1605	1605	1605	1605	0
203	20231205	171900	109896879	1605	1605	1605	1605	0
204	20231205	171800	109896879	1605	1605	1605	1605	0
205	20231205	171700	109896879	1605	1605	1605	1605	0
206	20231205	171600	109896879	1605	1605	1605	1605	0
207	20231205	171500	109896879	1605	1605	1605	1605	0
208	20231205	171400	109896879	1605	1605	1605	1605	0
209	20231205	171300	109896879	1605	1605	1605	1605	0
210	20231205	171200	109896879	1605	1605	1605	1605	0
211	20231205	171100	109896879	1605	1605	1605	1605	0
212	20231205	171000	109896879	1605	1605	1605	1605	1677
213	20231205	170900	109896879	1605	1605	1605	1605	0
214	20231205	170800	109896879	1605	1605	1605	1605	0
215	20231205	170700	109896879	1605	1605	1605	1605	0
216	20231205	170600	109896879	1605	1605	1605	1605	0
217	20231205	170500	109896879	1605	1605	1605	1605	0
218	20231205	170400	109896879	1605	1605	1605	1605	0
219	20231205	170300	109896879	1605	1605	1605	1605	0
220	20231205	170200	109896879	1605	1605	1605	1605	0
221	20231205	170100	109896879	1605	1605	1605	1605	0
222	20231205	170000	109896879	1605	1605	1605	1605	0
223	20231205	165900	109896879	1605	1605	1605	1605	0
224	20231205	165800	109896879	1605	1605	1605	1605	0
225	20231205	165700	109896879	1605	1605	1605	1605	0
226	20231205	165600	109896879	1605	1605	1605	1605	0
227	20231205	165500	109896879	1605	1605	1605	1605	0
228	20231205	165400	109896879	1605	1605	1605	1605	0
229	20231205	165300	109896879	1605	1605	1605	1605	0
230	20231205	165200	109896879	1605	1605	1605	1605	0
231	20231205	165100	109896879	1605	1605	1605	1605	0
232	20231205	165000	109896879	1605	1605	1605	1605	0
233	20231205	164900	109896879	1605	1605	1605	1605	0
234	20231205	164800	109896879	1605	1605	1605	1605	0
235	20231205	164700	109896879	1605	1605	1605	1605	0
236	20231205	164600	109896879	1605	1605	1605	1605	0
237	20231205	164500	109896879	1605	1605	1605	1605	0
238	20231205	164400	109896879	1605	1605	1605	1605	0
239	20231205	164300	109896879	1605	1605	1605	1605	0
240	20231205	164200	109896879	1605	1605	1605	1605	0
241	20231205	164100	109896879	1605	1605	1605	1605	0
242	20231205	164000	109896879	1605	1605	1605	1605	1677
243	20231205	163900	109896879	1605	1605	1605	1605	0
244	20231205	163800	109896879	1605	1605	1605	1605	0
245	20231205	163700	109896879	1605	1605	1605	1605	0
246	20231205	163600	109896879	1605	1605	1605	1605	0
247	20231205	163500	109896879	1605	1605	1605	1605	0
248	20231205	163400	109896879	1605	1605	1605	1605	0
249	20231205	163300	109896879	1605	1605	1605	1605	0
250	20231205	163200	109896879	1605	1605	1605	1605	0
251	20231205	163100	109896879	1605	1605	1605	1605	0
252	20231205	163000	109896879	1605	1605	1605	1605	0
253	20231205	162900	109896879	1605	1605	1605	1605	0
254	20231205	162800	109896879	1605	1605	1605	1605	0
255	20231205	162700	109896879	1605	1605	1605	1605	0
256	20231205	162600	109896879	1605	1605	1605	1605	0
257	20231205	162500	109896879	1605	1605	1605	1605	0
258	20231205	162400	109896879	1605	1605	1605	1605	0
259	20231205	162300	109896879	1605	1605	1605	1605	0
260	20231205	162200	109896879	1605	1605	1605	1605	0
261	20231205	162100	109896879	1605	1605	1605	1605	0
262	20231205	162000	109896879	1605	1605	1605	1605	0
263	20231205	161900	109896879	1605	1605	1605	1605	0
264	20231205	161800	109896879	1605	1605	1605	1605	0
265	20231205	161700	109896879	1605	1605	1605	1605	0
266	20231205	161600	109896879	1605	1605	1605	1605	0
267	20231205	161500	109896879	1605	1605	1605	1605	0
268	20231205	161400	109896879	1605	1605	1605	1605	0
269	20231205	161300	109896879	1605	1605	1605	1605	0
270	20231205	161200	109896879	1605	1605	1605	1605	0
271	20231205	161100	109896879	1605	1605	1605	1605	0
272	20231205	161000	109896879	1605	1605	1605	1605	1677
273	20231205	160900	109896879	1605	1605	1605	1605	0
274	20231205	160800	109896879	1605	1605	1605	1605	0
275	20231205	160700	109896879	1605	1605	1605	1605	0
276	20231205	160600	109896879	1605	1605	1605	1605	0
277	20231205	160500	109896879	1605	1605	1605	1605	0
278	20231205	160400	109896879	1605	1605	1605	1605	0
279	20231205	160300	109896879	1605	1605	1605	1605	0
280	20231205	160200	109896879	1605	1605	1605	1605	0
281	20231205	160100	109896879	1605	1605	1605	1605	0
282	20231205	160000	109896879	1605	1605	1605	1605	0
283	20231205	155900	109896879	1605	1605	1605	1605	0
284	20231205	155800	109896879	1605	1605	1605	1605	0
285	20231205	155700	109896879	1605	1605	1605	1605	0
286	20231205	155600	109896879	1605	1605	1605	1605	0
287	20231205	155500	109896879	1605	1605	1605	1605	0
288	20231205	155400	109896879	1605	1605	1605	1605	0
289	20231205	155300	109896879	1605	1605	1605	1605	0
290	20231205	155200	109896879	1605	1605	1605	1605	0
291	20231205	155100	109896879	1605	1605	1605	1605	0
292	20231205	155000	109896879	1605	1605	1605	1605	0
293	20231205	154900	109896879	1605	1605	1605	1605	0
294	20231205	154800	109896879	1605	1605	1605	1605	0
295	20231205	154700	109896879	1605	1605	1605	1605	0
296	20231205	154600	109896879	1605	1605	1605	1605	0
297	20231205	154500	109896879	1605	1605	1605	1605	0
298	20231205	154400	109896879	1605	1605	1605	1605	0
299	20231205	154300	109896879	1605	1605	1605	1605	0
300	20231205	154200	109896879	1605	1605	1605	1605	0
301	20231205	154100	109896879	1605	1605	1605	1605	0
302	20231205	154000	109896879	1605	1605	1605	1605	1677
303	20231205	153900	109896879	1605	1605	1605	1605	0
304	20231205	153800	109896879	1605	1605	1605	1605	0
305	20231205	153700	109896879	1605	1605	1605	1605	0
306	20231205	153600	109896879	1605	1605	1605	1605	0
307	20231205	153500	109896879	1605	1605	1605	1605	0
308	20231205	153400	109896879	1605	1605	1605	1605	0
309	20231205	153300	109896879	1605	1605	1605	1605	0
310	20231205	153200	109896879	1605	1605	1605	1605	0
311	20231205	153100	109896879	1605	1605	1605	1605	0
312	20231205	153000	109896879	1605	1605	1605	1605	1677
313	20231205	152900	107205294	1602	1602	1602	1602	0
314	20231205	152800	107205294	1602	1602	1602	1602	0
315	20231205	152700	107205294	1602	1602	1602	1602	0
316	20231205	152600	107205294	1602	1602	1602	1602	0
317	20231205	152500	107205294	1602	1602	1602	1602	0
318	20231205	152400	107205294	1602	1602	1602	1602	0
319	20231205	152300	107205294	1602	1602	1602	1602	0
320	20231205	152200	107205294	1602	1602	1602	1602	0
321	20231205	152100	107205294	1602	1602	1602	1602	0
322	20231205	152000	107205294	1602	1602	1602	1602	0
323	20231205	151900	107205294	1602	1602	1602	1602	1000
324	20231205	151800	105603294	1602	1602	1602	1602	0
325	20231205	151700	105603294	1602	1602	1602	1602	0
326	20231205	151600	105603294	1602	1602	1602	1602	6
327	20231205	151500	105593682	1602	1602	1602	1602	0
328	20231205	151400	105593682	1602	1602	1602	1602	0
329	20231205	151300	105593682	1602	1602	1602	1602	0
330	20231205	151200	105593682	1602	1602	1602	1602	200
331	20231205	151100	105273282	1602	1602	1602	1602	0
332	20231205	151000	105273282	1602	1602	1602	1602	0
333	20231205	150900	105273282	1602	1602	1602	1602	0
334	20231205	150800	105273282	1602	1602	1602	1602	0
335	20231205	150700	105273282	1602	1602	1602	1602	0
336	20231205	150600	105273282	1602	1602	1602	1602	600
337	20231205	150500	104312082	1598	1598	1598	1598	0
338	20231205	150400	104312082	1598	1599	1602	1598	54
339	20231205	150300	104225785	1598	1598	1598	1598	156
340	20231205	150200	103976497	1598	1598	1598	1598	3922
341	20231205	150100	97709141	1598	1593	1598	1593	101
342	20231205	150000	97548243	1594	1594	1594	1594	2133
343	20231205	145900	94148241	1594	1594	1594	1594	0
344	20231205	145800	94148241	1594	1594	1594	1594	20
345	20231205	145700	94116361	1594	1595	1595	1594	852
346	20231205	145600	92758244	1595	1595	1595	1595	6
347	20231205	145500	92748674	1594	1594	1594	1594	0
348	20231205	145400	92748674	1594	1594	1594	1594	0
349	20231205	145300	92748674	1594	1594	1594	1594	0
350	20231205	145200	92748674	1594	1594	1594	1594	0
351	20231205	145100	92748674	1594	1594	1594	1594	0
352	20231205	145000	92748674	1594	1594	1594	1594	0
353	20231205	144900	92748674	1594	1594	1594	1594	0
354	20231205	144800	92748674	1594	1594	1594	1594	0
355	20231205	144700	92748674	1594	1594	1594	1594	0
356	20231205	144600	92748674	1594	1594	1594	1594	0
357	20231205	144500	92748674	1594	1594	1594	1594	0
358	20231205	144400	92748674	1594	1594	1594	1594	2
359	20231205	144300	92745486	1595	1595	1595	1595	0
360	20231205	144200	92745486	1595	1595	1595	1595	0
361	20231205	144100	92745486	1595	1595	1595	1595	0
362	20231205	144000	92745486	1595	1595	1595	1595	1000
363	20231205	143900	91150486	1595	1595	1595	1595	100
364	20231205	143800	90990986	1594	1594	1594	1594	0
365	20231205	143700	90990986	1594	1594	1594	1594	419
366	20231205	143600	90323100	1602	1602	1602	1602	1
367	20231205	143500	90321498	1597	1598	1598	1597	1409
368	20231205	143400	88070030	1600	1602	1602	1600	3177
369	20231205	143300	82983700	1603	1603	1603	1603	0
370	20231205	143200	82983700	1603	1603	1603	1603	0
371	20231205	143100	82983700	1603	1604	1604	1603	4
372	20231205	143000	82977286	1601	1601	1601	1601	0
373	20231205	142900	82977286	1601	1601	1601	1601	0
374	20231205	142800	82977286	1601	1601	1601	1601	0
375	20231205	142700	82977286	1601	1601	1601	1601	2
376	20231205	142600	82974084	1605	1605	1605	1605	500
377	20231205	142500	82171584	1601	1601	1601	1601	0
378	20231205	142400	82171584	1601	1601	1601	1601	198
379	20231205	142300	81854586	1603	1603	1603	1603	167
380	20231205	142200	81586885	1603	1603	1603	1603	0
381	20231205	142100	81586885	1603	1603	1603	1603	20
382	20231205	142000	81554825	1604	1604	1604	1604	0
383	20231205	141900	81554825	1604	1605	1606	1604	482
384	20231205	141800	80781664	1604	1604	1604	1604	70
385	20231205	141700	80669384	1604	1604	1604	1604	0
386	20231205	141600	80669384	1604	1604	1604	1604	572
387	20231205	141500	79751896	1604	1604	1604	1604	250
388	20231205	141400	79350896	1603	1603	1603	1603	0
389	20231205	141300	79350896	1603	1603	1603	1603	70
390	20231205	141200	79238686	1603	1603	1603	1603	0
391	20231205	141100	79238686	1603	1603	1603	1603	0
392	20231205	141000	79238686	1603	1603	1603	1603	0
393	20231205	140900	79238686	1603	1603	1603	1603	100
394	20231205	140800	79078386	1603	1603	1603	1603	0
395	20231205	140700	79078386	1603	1604	1604	1603	55
396	20231205	140600	78990171	1604	1604	1604	1604	700
397	20231205	140500	77867371	1604	1604	1604	1604	1
398	20231205	140400	77865767	1605	1605	1606	1605	12
399	20231205	140300	77846497	1604	1606	1606	1603	17
400	20231205	140200	77819202	1605	1605	1605	1605	1
401	20231205	140100	77817597	1606	1606	1606	1604	115
402	20231205	140000	77633109	1607	1607	1607	1607	0
403	20231205	135900	77633109	1607	1606	1607	1606	5
404	20231205	135800	77625078	1605	1604	1607	1604	112
405	20231205	135700	77445337	1604	1604	1604	1604	1
406	20231205	135600	77443733	1601	1601	1601	1601	100
407	20231205	135500	77283633	1602	1602	1602	1602	712
408	20231205	135400	76143009	1605	1605	1605	1605	10
409	20231205	135300	76126959	1606	1606	1606	1606	138
410	20231205	135200	75905331	1606	1605	1606	1605	93
411	20231205	135100	75755976	1606	1606	1606	1605	7
412	20231205	135000	75744736	1607	1604	1607	1604	85
413	20231205	134900	75608393	1604	1604	1604	1604	0
414	20231205	134800	75608393	1604	1604	1604	1604	0
415	20231205	134700	75608393	1604	1604	1604	1604	1
416	20231205	134600	75606789	1604	1604	1604	1604	0
417	20231205	134500	75606789	1604	1604	1604	1604	69
418	20231205	134400	75496113	1604	1605	1605	1604	41
419	20231205	134300	75430348	1606	1606	1606	1606	18
420	20231205	134200	75401440	1606	1606	1606	1606	0
421	20231205	134100	75401440	1606	1606	1606	1606	100
422	20231205	134000	75240840	1606	1606	1606	1606	0
423	20231205	133900	75240840	1606	1607	1607	1606	102
424	20231205	133800	75076928	1607	1607	1607	1607	363
425	20231205	133700	74493587	1607	1607	1607	1607	0
426	20231205	133600	74493587	1607	1607	1607	1607	0
427	20231205	133500	74493587	1607	1607	1607	1607	0
428	20231205	133400	74493587	1607	1607	1607	1607	0
429	20231205	133300	74493587	1607	1607	1607	1607	0
430	20231205	133200	74493587	1607	1607	1607	1606	110
431	20231205	133100	74316916	1607	1607	1607	1607	0
432	20231205	133000	74316916	1607	1606	1607	1606	1200
433	20231205	132900	72389370	1606	1606	1606	1606	54
434	20231205	132800	72302646	1606	1606	1606	1606	0
435	20231205	132700	72302646	1606	1606	1606	1606	0
436	20231205	132600	72302646	1606	1606	1606	1606	0
437	20231205	132500	72302646	1606	1606	1606	1606	0
438	20231205	132400	72302646	1606	1606	1606	1606	0
439	20231205	132300	72302646	1606	1606	1606	1606	0
440	20231205	132200	72302646	1606	1606	1606	1606	6
441	20231205	132100	72293010	1604	1604	1604	1604	0
442	20231205	132000	72293010	1604	1606	1606	1604	1010
443	20231205	131900	70672950	1605	1605	1605	1605	1
444	20231205	131800	70671345	1605	1605	1605	1605	593
445	20231205	131700	69719580	1605	1605	1605	1605	6
446	20231205	131600	69709950	1605	1605	1605	1605	6
447	20231205	131500	69700320	1605	1604	1605	1604	1006
448	20231205	131400	68086690	1605	1605	1605	1604	37
449	20231205	131300	68027323	1605	1605	1605	1605	6
450	20231205	131200	68017693	1604	1604	1604	1604	28
451	20231205	131100	67972781	1604	1604	1604	1603	147
452	20231205	131000	67737043	1603	1603	1603	1603	224
453	20231205	130900	67377971	1602	1602	1602	1602	620
454	20231205	130800	66384731	1602	1602	1602	1602	0
455	20231205	130700	66384731	1602	1602	1602	1602	0
456	20231205	130600	66384731	1602	1602	1602	1602	6
457	20231205	130500	66375119	1601	1597	1601	1597	7782
458	20231205	130400	53923546	1597	1596	1597	1596	622
459	20231205	130300	52930312	1595	1595	1595	1595	0
460	20231205	130200	52930312	1595	1595	1595	1595	820
461	20231205	130100	51622412	1595	1595	1595	1595	0
462	20231205	130000	51622412	1595	1595	1595	1595	0
463	20231205	125900	51622412	1595	1594	1595	1594	139
464	20231205	125800	51400807	1595	1595	1595	1595	0
465	20231205	125700	51400807	1595	1595	1595	1595	1
466	20231205	125600	51399212	1595	1595	1595	1595	2
467	20231205	125500	51396022	1594	1594	1594	1594	0
468	20231205	125400	51396022	1594	1594	1594	1594	382
469	20231205	125300	50787114	1595	1595	1595	1595	30
470	20231205	125200	50739264	1595	1595	1595	1595	30
471	20231205	125100	50691414	1594	1594	1594	1594	0
472	20231205	125000	50691414	1594	1594	1594	1594	300
473	20231205	124900	50213214	1595	1595	1595	1595	0
474	20231205	124800	50213214	1595	1595	1595	1595	378
475	20231205	124700	49610304	1594	1594	1594	1594	0
476	20231205	124600	49610304	1594	1594	1594	1594	0
477	20231205	124500	49610304	1594	1594	1594	1594	0
478	20231205	124400	49610304	1594	1594	1594	1594	0
479	20231205	124300	49610304	1594	1596	1596	1594	903
480	20231205	124200	48170170	1597	1597	1597	1597	0
481	20231205	124100	48170170	1597	1597	1597	1597	0
482	20231205	124000	48170170	1597	1597	1597	1597	50
483	20231205	123900	48090320	1596	1596	1596	1596	0
484	20231205	123800	48090320	1596	1596	1596	1596	0
485	20231205	123700	48090320	1596	1596	1596	1596	0
486	20231205	123600	48090320	1596	1596	1596	1596	1
487	20231205	123500	48088724	1597	1597	1597	1597	0
488	20231205	123400	48088724	1597	1597	1597	1597	0
489	20231205	123300	48088724	1597	1597	1597	1597	0
490	20231205	123200	48088724	1597	1597	1597	1597	0
491	20231205	123100	48088724	1597	1597	1597	1597	0
492	20231205	123000	48088724	1597	1597	1597	1597	0
493	20231205	122900	48088724	1597	1597	1597	1597	0
494	20231205	122800	48088724	1597	1597	1597	1597	0
495	20231205	122700	48088724	1597	1597	1597	1597	0
496	20231205	122600	48088724	1597	1597	1597	1597	500
497	20231205	122500	47290224	1597	1597	1597	1597	0
498	20231205	122400	47290224	1597	1597	1597	1597	0
499	20231205	122300	47290224	1597	1597	1597	1597	0
500	20231205	122200	47290224	1597	1597	1597	1597	10
501	20231205	122100	47274254	1598	1598	1598	1598	9
502	20231205	122000	47259872	1599	1599	1599	1599	1500
503	20231205	121900	44861372	1598	1598	1598	1598	0
504	20231205	121800	44861372	1598	1598	1598	1598	0
505	20231205	121700	44861372	1598	1598	1598	1598	11
506	20231205	121600	44843794	1596	1596	1596	1596	0
507	20231205	121500	44843794	1596	1596	1596	1596	0
508	20231205	121400	44843794	1596	1596	1596	1596	22
509	20231205	121300	44808682	1596	1596	1596	1596	10
510	20231205	121200	44792722	1596	1596	1596	1596	68
511	20231205	121100	44684194	1596	1596	1596	1596	0
512	20231205	121000	44684194	1596	1596	1596	1596	0
513	20231205	120900	44684194	1596	1596	1596	1596	200
514	20231205	120800	44364994	1599	1599	1599	1599	4
515	20231205	120700	44358598	1599	1599	1599	1599	0
516	20231205	120600	44358598	1599	1599	1599	1599	0
517	20231205	120500	44358598	1599	1599	1599	1599	0
518	20231205	120400	44358598	1599	1599	1599	1599	0
519	20231205	120300	44358598	1599	1599	1599	1599	712
520	20231205	120200	43220110	1599	1599	1599	1599	0
521	20231205	120100	43220110	1599	1599	1599	1599	0
522	20231205	120000	43220110	1599	1599	1599	1599	0
523	20231205	115900	43220110	1599	1599	1599	1599	0
524	20231205	115800	43220110	1599	1599	1599	1599	2
525	20231205	115700	43216912	1599	1599	1599	1599	0
526	20231205	115600	43216912	1599	1599	1599	1599	0
527	20231205	115500	43216912	1599	1599	1599	1599	0
528	20231205	115400	43216912	1599	1599	1599	1599	1
529	20231205	115300	43215313	1596	1596	1596	1596	0
530	20231205	115200	43215313	1596	1596	1596	1596	0
531	20231205	115100	43215313	1596	1596	1596	1596	0
532	20231205	115000	43215313	1596	1596	1596	1596	0
533	20231205	114900	43215313	1596	1596	1596	1596	1000
534	20231205	114800	41619313	1596	1596	1596	1596	0
535	20231205	114700	41619313	1596	1596	1596	1596	100
536	20231205	114600	41459713	1596	1596	1596	1596	0
537	20231205	114500	41459713	1596	1596	1596	1596	417
538	20231205	114400	40794181	1596	1596	1596	1596	0
539	20231205	114300	40794181	1596	1596	1596	1596	0
540	20231205	114200	40794181	1596	1596	1596	1596	0
541	20231205	114100	40794181	1596	1596	1596	1596	0
542	20231205	114000	40794181	1596	1596	1596	1596	0
543	20231205	113900	40794181	1596	1596	1596	1596	0
544	20231205	113800	40794181	1596	1596	1596	1596	0
545	20231205	113700	40794181	1596	1596	1596	1596	0
546	20231205	113600	40794181	1596	1596	1596	1596	50
547	20231205	113500	40714381	1596	1596	1596	1596	0
548	20231205	113400	40714381	1596	1596	1596	1596	0
549	20231205	113300	40714381	1596	1596	1596	1596	0
550	20231205	113200	40714381	1596	1596	1596	1596	0
551	20231205	113100	40714381	1596	1596	1596	1596	0
552	20231205	113000	40714381	1596	1596	1596	1596	0
553	20231205	112900	40714381	1596	1596	1596	1596	454
554	20231205	112800	39989797	1596	1596	1596	1596	25
555	20231205	112700	39949897	1596	1596	1596	1596	30
556	20231205	112600	39902017	1594	1594	1594	1594	0
557	20231205	112500	39902017	1594	1594	1594	1594	358
558	20231205	112400	39331365	1594	1594	1594	1594	0
559	20231205	112300	39331365	1594	1594	1594	1594	0
560	20231205	112200	39331365	1594	1594	1594	1594	0
561	20231205	112100	39331365	1594	1594	1594	1594	0
562	20231205	112000	39331365	1594	1594	1594	1594	0
563	20231205	111900	39331365	1594	1594	1594	1594	7
564	20231205	111800	39320207	1594	1594	1594	1594	1
565	20231205	111700	39318613	1594	1593	1594	1593	163
566	20231205	111600	39058910	1593	1593	1593	1593	180
567	20231205	111500	38772170	1593	1593	1593	1593	0
568	20231205	111400	38772170	1593	1593	1593	1593	0
569	20231205	111300	38772170	1593	1593	1593	1593	0
570	20231205	111200	38772170	1593	1594	1594	1593	17
571	20231205	111100	38745082	1593	1594	1594	1593	383
572	20231205	111000	38134780	1594	1594	1594	1594	0
573	20231205	110900	38134780	1594	1594	1594	1594	0
574	20231205	110800	38134780	1594	1594	1594	1594	0
575	20231205	110700	38134780	1594	1594	1594	1594	0
576	20231205	110600	38134780	1594	1594	1594	1594	0
577	20231205	110500	38134780	1594	1594	1594	1594	0
578	20231205	110400	38134780	1594	1594	1594	1594	0
579	20231205	110300	38134780	1594	1595	1595	1594	754
580	20231205	110200	36932784	1596	1596	1596	1596	7
581	20231205	110100	36921612	1594	1594	1594	1594	0
582	20231205	110000	36921612	1594	1594	1594	1594	0
583	20231205	105900	36921612	1594	1594	1594	1594	0
584	20231205	105800	36921612	1594	1594	1594	1594	0
585	20231205	105700	36921612	1594	1594	1594	1594	0
586	20231205	105600	36921612	1594	1594	1594	1594	0
587	20231205	105500	36921612	1594	1594	1594	1594	48
588	20231205	105400	36845100	1596	1596	1596	1596	0
589	20231205	105300	36845100	1596	1596	1596	1596	1
590	20231205	105200	36843504	1596	1596	1596	1596	0
591	20231205	105100	36843504	1596	1596	1596	1596	0
592	20231205	105000	36843504	1596	1596	1596	1596	71
593	20231205	104900	36730188	1596	1596	1596	1596	21
594	20231205	104800	36696672	1596	1596	1596	1596	91
595	20231205	104700	36551436	1596	1596	1596	1596	0
596	20231205	104600	36551436	1596	1599	1599	1596	521
597	20231205	104500	35719735	1598	1598	1598	1598	0
598	20231205	104400	35719735	1598	1598	1598	1598	0
599	20231205	104300	35719735	1598	1598	1598	1598	3
600	20231205	104200	35714941	1598	1598	1598	1598	96
601	20231205	104100	35561533	1596	1596	1596	1596	0
602	20231205	104000	35561533	1596	1598	1598	1596	127
603	20231205	103900	35358828	1598	1598	1598	1598	1
604	20231205	103800	35357230	1599	1599	1599	1599	27
605	20231205	103700	35314057	1599	1599	1600	1599	601
606	20231205	103600	34352459	1600	1599	1600	1596	673
607	20231205	103500	33276436	1599	1597	1599	1597	140
608	20231205	103400	33052821	1597	1597	1597	1597	22
609	20231205	103300	33017687	1597	1597	1597	1597	102
610	20231205	103200	32854793	1598	1598	1598	1598	708
611	20231205	103100	31723409	1597	1597	1597	1597	6
612	20231205	103000	31713827	1598	1597	1598	1597	129
613	20231205	102900	31507787	1597	1597	1597	1597	0
614	20231205	102800	31507787	1597	1597	1597	1597	17
615	20231205	102700	31480638	1597	1596	1597	1596	6
616	20231205	102600	31471057	1597	1596	1597	1596	38
617	20231205	102500	31410404	1596	1596	1596	1596	51
618	20231205	102400	31329008	1596	1596	1596	1596	10
619	20231205	102300	31313048	1596	1596	1596	1594	507
620	20231205	102200	30504843	1595	1596	1596	1595	33
621	20231205	102100	30452184	1596	1596	1596	1596	24
622	20231205	102000	30413880	1594	1595	1596	1594	1242
623	20231205	101900	28433819	1595	1595	1595	1595	7
624	20231205	101800	28422654	1595	1595	1595	1595	1043
625	20231205	101700	26759069	1594	1594	1594	1594	1
626	20231205	101600	26757475	1595	1595	1595	1595	162
627	20231205	101500	26499085	1595	1595	1595	1595	20
628	20231205	101400	26467185	1595	1594	1595	1594	101
629	20231205	101300	26306181	1594	1593	1594	1593	406
630	20231205	101200	25659023	1594	1594	1594	1594	285
631	20231205	101100	25204733	1594	1594	1594	1594	0
632	20231205	101000	25204733	1594	1594	1594	1594	257
633	20231205	100900	24795075	1595	1594	1595	1594	105
634	20231205	100800	24627700	1595	1594	1595	1594	189
635	20231205	100700	24326390	1594	1591	1594	1591	441
636	20231205	100600	23623873	1584	1584	1584	1584	0
637	20231205	100500	23623873	1584	1584	1584	1584	0
638	20231205	100400	23623873	1584	1584	1584	1584	0
639	20231205	100300	23623873	1584	1584	1584	1584	0
640	20231205	100200	23623873	1584	1585	1585	1584	1000
641	20231205	100100	22039862	1590	1588	1590	1588	415
642	20231205	100000	21380840	1588	1588	1588	1588	1
643	20231205	095900	21379252	1586	1586	1586	1586	0
644	20231205	095800	21379252	1586	1586	1586	1586	0
645	20231205	095700	21379252	1586	1586	1586	1586	0
646	20231205	095600	21379252	1586	1586	1586	1586	0
647	20231205	095500	21379252	1586	1591	1591	1586	1200
648	20231205	095400	19473634	1591	1591	1591	1591	7
649	20231205	095300	19462497	1591	1591	1591	1591	0
650	20231205	095200	19462497	1591	1591	1591	1591	10
651	20231205	095100	19446587	1593	1593	1593	1593	0
652	20231205	095000	19446587	1593	1593	1593	1593	2
653	20231205	094900	19443401	1593	1593	1593	1593	0
654	20231205	094800	19443401	1593	1593	1593	1593	0
655	20231205	094700	19443401	1593	1593	1593	1593	1
656	20231205	094600	19441808	1593	1593	1593	1593	0
657	20231205	094500	19441808	1593	1589	1593	1589	2
658	20231205	094400	19438626	1593	1593	1593	1593	11
659	20231205	094300	19421103	1593	1593	1593	1593	100
660	20231205	094200	19261803	1588	1588	1588	1588	0
661	20231205	094100	19261803	1588	1588	1588	1588	0
662	20231205	094000	19261803	1588	1588	1588	1588	0
663	20231205	093900	19261803	1588	1588	1588	1588	284
664	20231205	093800	18810811	1588	1588	1588	1588	11
665	20231205	093700	18793343	1588	1588	1588	1588	19
666	20231205	093600	18763171	1583	1583	1583	1583	100
667	20231205	093500	18604871	1588	1588	1588	1588	1
668	20231205	093400	18603283	1583	1583	1583	1583	100
669	20231205	093300	18444983	1583	1583	1583	1583	0
670	20231205	093200	18444983	1583	1583	1583	1583	517
671	20231205	093100	17626572	1583	1583	1583	1583	0
672	20231205	093000	17626572	1583	1583	1583	1583	0
673	20231205	092900	17626572	1583	1583	1583	1583	0
674	20231205	092800	17626572	1583	1584	1584	1583	48
675	20231205	092700	17550585	1583	1583	1583	1583	0
676	20231205	092600	17550585	1583	1583	1583	1583	0
677	20231205	092500	17550585	1583	1585	1585	1583	1003
678	20231205	092400	15962208	1585	1585	1585	1585	0
679	20231205	092300	15962208	1585	1585	1585	1585	0
680	20231205	092200	15962208	1585	1585	1585	1585	0
681	20231205	092100	15962208	1585	1585	1585	1585	0
682	20231205	092000	15962208	1585	1585	1585	1585	0
683	20231205	091900	15962208	1585	1585	1585	1585	0
684	20231205	091800	15962208	1585	1585	1585	1585	2
685	20231205	091700	15959038	1585	1585	1585	1585	800
686	20231205	091600	14691038	1586	1591	1591	1586	1502
687	20231205	091500	12304433	1591	1591	1591	1591	7
688	20231205	091400	12293296	1591	1592	1592	1591	1000
689	20231205	091300	10702293	1591	1591	1591	1591	0
690	20231205	091200	10702293	1591	1591	1591	1591	11
691	20231205	091100	10684792	1591	1591	1591	1591	254
692	20231205	091000	10280678	1590	1590	1590	1590	2
693	20231205	090900	10277498	1590	1591	1591	1590	212
694	20231205	090800	9940306	1592	1592	1592	1592	0
695	20231205	090700	9940306	1592	1590	1592	1590	874
696	20231205	090600	8549671	1591	1591	1591	1591	60
697	20231205	090500	8454211	1592	1591	1592	1591	300
698	20231205	090400	7976631	1592	1589	1592	1589	2003
699	20231205	090300	4788314	1590	1582	1590	1582	1699
700	20231205	090200	2096032	1582	1582	1582	1581	322
701	20231205	090100	1586749	1582	1583	1583	1582	888
702	20231205	090000	181930	1582	1582	1582	1582	115