KissMeData/066980/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194100	81372636	1693	1693	1693	1693	2603
3	20231221	194000	81372636	1693	1693	1693	1693	0
4	20231221	193900	81372636	1693	1693	1693	1693	0
5	20231221	193800	81372636	1693	1693	1693	1693	0
6	20231221	193700	81372636	1693	1693	1693	1693	0
7	20231221	193600	81372636	1693	1693	1693	1693	0
8	20231221	193500	81372636	1693	1693	1693	1693	0
9	20231221	193400	81372636	1693	1693	1693	1693	0
10	20231221	193300	81372636	1693	1693	1693	1693	0
11	20231221	193200	81372636	1693	1693	1693	1693	0
12	20231221	193100	81372636	1693	1693	1693	1693	0
13	20231221	193000	81372636	1693	1693	1693	1693	0
14	20231221	192900	81372636	1693	1693	1693	1693	0
15	20231221	192800	81372636	1693	1693	1693	1693	0
16	20231221	192700	81372636	1693	1693	1693	1693	0
17	20231221	192600	81372636	1693	1693	1693	1693	0
18	20231221	192500	81372636	1693	1693	1693	1693	0
19	20231221	192400	81372636	1693	1693	1693	1693	0
20	20231221	192300	81372636	1693	1693	1693	1693	0
21	20231221	192200	81372636	1693	1693	1693	1693	0
22	20231221	192100	81372636	1693	1693	1693	1693	0
23	20231221	192000	81372636	1693	1693	1693	1693	0
24	20231221	191900	81372636	1693	1693	1693	1693	0
25	20231221	191800	81372636	1693	1693	1693	1693	0
26	20231221	191700	81372636	1693	1693	1693	1693	0
27	20231221	191600	81372636	1693	1693	1693	1693	0
28	20231221	191500	81372636	1693	1693	1693	1693	0
29	20231221	191400	81372636	1693	1693	1693	1693	0
30	20231221	191300	81372636	1693	1693	1693	1693	0
31	20231221	191200	81372636	1693	1693	1693	1693	0
32	20231221	191100	81372636	1693	1693	1693	1693	2603
33	20231221	191000	81372636	1693	1693	1693	1693	0
34	20231221	190900	81372636	1693	1693	1693	1693	0
35	20231221	190800	81372636	1693	1693	1693	1693	0
36	20231221	190700	81372636	1693	1693	1693	1693	0
37	20231221	190600	81372636	1693	1693	1693	1693	0
38	20231221	190500	81372636	1693	1693	1693	1693	0
39	20231221	190400	81372636	1693	1693	1693	1693	0
40	20231221	190300	81372636	1693	1693	1693	1693	0
41	20231221	190200	81372636	1693	1693	1693	1693	0
42	20231221	190100	81372636	1693	1693	1693	1693	0
43	20231221	190000	81372636	1693	1693	1693	1693	0
44	20231221	185900	81372636	1693	1693	1693	1693	0
45	20231221	185800	81372636	1693	1693	1693	1693	0
46	20231221	185700	81372636	1693	1693	1693	1693	0
47	20231221	185600	81372636	1693	1693	1693	1693	0
48	20231221	185500	81372636	1693	1693	1693	1693	0
49	20231221	185400	81372636	1693	1693	1693	1693	0
50	20231221	185300	81372636	1693	1693	1693	1693	0
51	20231221	185200	81372636	1693	1693	1693	1693	0
52	20231221	185100	81372636	1693	1693	1693	1693	0
53	20231221	185000	81372636	1693	1693	1693	1693	0
54	20231221	184900	81372636	1693	1693	1693	1693	0
55	20231221	184800	81372636	1693	1693	1693	1693	0
56	20231221	184700	81372636	1693	1693	1693	1693	0
57	20231221	184600	81372636	1693	1693	1693	1693	0
58	20231221	184500	81372636	1693	1693	1693	1693	0
59	20231221	184400	81372636	1693	1693	1693	1693	0
60	20231221	184300	81372636	1693	1693	1693	1693	0
61	20231221	184200	81372636	1693	1693	1693	1693	0
62	20231221	184100	81372636	1693	1693	1693	1693	2603
63	20231221	184000	81372636	1693	1693	1693	1693	0
64	20231221	183900	81372636	1693	1693	1693	1693	0
65	20231221	183800	81372636	1693	1693	1693	1693	0
66	20231221	183700	81372636	1693	1693	1693	1693	0
67	20231221	183600	81372636	1693	1693	1693	1693	0
68	20231221	183500	81372636	1693	1693	1693	1693	0
69	20231221	183400	81372636	1693	1693	1693	1693	0
70	20231221	183300	81372636	1693	1693	1693	1693	0
71	20231221	183200	81372636	1693	1693	1693	1693	0
72	20231221	183100	81372636	1693	1693	1693	1693	0
73	20231221	183000	81372636	1693	1693	1693	1693	0
74	20231221	182900	81372636	1693	1693	1693	1693	0
75	20231221	182800	81372636	1693	1693	1693	1693	0
76	20231221	182700	81372636	1693	1693	1693	1693	0
77	20231221	182600	81372636	1693	1693	1693	1693	0
78	20231221	182500	81372636	1693	1693	1693	1693	0
79	20231221	182400	81372636	1693	1693	1693	1693	0
80	20231221	182300	81372636	1693	1693	1693	1693	0
81	20231221	182200	81372636	1693	1693	1693	1693	0
82	20231221	182100	81372636	1693	1693	1693	1693	0
83	20231221	182000	81372636	1693	1693	1693	1693	0
84	20231221	181900	81372636	1693	1693	1693	1693	0
85	20231221	181800	81372636	1693	1693	1693	1693	0
86	20231221	181700	81372636	1693	1693	1693	1693	0
87	20231221	181600	81372636	1693	1693	1693	1693	0
88	20231221	181500	81372636	1693	1693	1693	1693	0
89	20231221	181400	81372636	1693	1693	1693	1693	0
90	20231221	181300	81372636	1693	1693	1693	1693	0
91	20231221	181200	81372636	1693	1693	1693	1693	0
92	20231221	181100	81372636	1693	1693	1693	1693	2603
93	20231221	181000	81372636	1693	1693	1693	1693	0
94	20231221	180900	81372636	1693	1693	1693	1693	0
95	20231221	180800	81372636	1693	1693	1693	1693	0
96	20231221	180700	81372636	1693	1693	1693	1693	0
97	20231221	180600	81372636	1693	1693	1693	1693	0
98	20231221	180500	81372636	1693	1693	1693	1693	0
99	20231221	180400	81372636	1693	1693	1693	1693	0
100	20231221	180300	81372636	1693	1693	1693	1693	0
101	20231221	180200	81372636	1693	1693	1693	1693	0
102	20231221	180100	81372636	1693	1693	1693	1693	0
103	20231221	180000	81372636	1693	1693	1693	1693	0
104	20231221	175900	81372636	1693	1693	1693	1693	0
105	20231221	175800	81372636	1693	1693	1693	1693	0
106	20231221	175700	81372636	1693	1693	1693	1693	0
107	20231221	175600	81372636	1693	1693	1693	1693	0
108	20231221	175500	81372636	1693	1693	1693	1693	0
109	20231221	175400	81372636	1693	1693	1693	1693	0
110	20231221	175300	81372636	1693	1693	1693	1693	0
111	20231221	175200	81372636	1693	1693	1693	1693	0
112	20231221	175100	81372636	1693	1693	1693	1693	0
113	20231221	175000	81372636	1693	1693	1693	1693	0
114	20231221	174900	81372636	1693	1693	1693	1693	0
115	20231221	174800	81372636	1693	1693	1693	1693	0
116	20231221	174700	81372636	1693	1693	1693	1693	0
117	20231221	174600	81372636	1693	1693	1693	1693	0
118	20231221	174500	81372636	1693	1693	1693	1693	0
119	20231221	174400	81372636	1693	1693	1693	1693	0
120	20231221	174300	81372636	1693	1693	1693	1693	0
121	20231221	174200	81372636	1693	1693	1693	1693	0
122	20231221	174100	81372636	1693	1693	1693	1693	2603
123	20231221	174000	81372636	1693	1693	1693	1693	0
124	20231221	173900	81372636	1693	1693	1693	1693	0
125	20231221	173800	81372636	1693	1693	1693	1693	0
126	20231221	173700	81372636	1693	1693	1693	1693	0
127	20231221	173600	81372636	1693	1693	1693	1693	0
128	20231221	173500	81372636	1693	1693	1693	1693	0
129	20231221	173400	81372636	1693	1693	1693	1693	0
130	20231221	173300	81372636	1693	1693	1693	1693	0
131	20231221	173200	81372636	1693	1693	1693	1693	0
132	20231221	173100	81372636	1693	1693	1693	1693	0
133	20231221	173000	81372636	1693	1693	1693	1693	0
134	20231221	172900	81372636	1693	1693	1693	1693	0
135	20231221	172800	81372636	1693	1693	1693	1693	0
136	20231221	172700	81372636	1693	1693	1693	1693	0
137	20231221	172600	81372636	1693	1693	1693	1693	0
138	20231221	172500	81372636	1693	1693	1693	1693	0
139	20231221	172400	81372636	1693	1693	1693	1693	0
140	20231221	172300	81372636	1693	1693	1693	1693	0
141	20231221	172200	81372636	1693	1693	1693	1693	0
142	20231221	172100	81372636	1693	1693	1693	1693	0
143	20231221	172000	81372636	1693	1693	1693	1693	0
144	20231221	171900	81372636	1693	1693	1693	1693	0
145	20231221	171800	81372636	1693	1693	1693	1693	0
146	20231221	171700	81372636	1693	1693	1693	1693	0
147	20231221	171600	81372636	1693	1693	1693	1693	0
148	20231221	171500	81372636	1693	1693	1693	1693	0
149	20231221	171400	81372636	1693	1693	1693	1693	0
150	20231221	171300	81372636	1693	1693	1693	1693	0
151	20231221	171200	81372636	1693	1693	1693	1693	0
152	20231221	171100	81372636	1693	1693	1693	1693	2603
153	20231221	171000	81372636	1693	1693	1693	1693	0
154	20231221	170900	81372636	1693	1693	1693	1693	0
155	20231221	170800	81372636	1693	1693	1693	1693	0
156	20231221	170700	81372636	1693	1693	1693	1693	0
157	20231221	170600	81372636	1693	1693	1693	1693	0
158	20231221	170500	81372636	1693	1693	1693	1693	0
159	20231221	170400	81372636	1693	1693	1693	1693	0
160	20231221	170300	81372636	1693	1693	1693	1693	0
161	20231221	170200	81372636	1693	1693	1693	1693	0
162	20231221	170100	81372636	1693	1693	1693	1693	0
163	20231221	170000	81372636	1693	1693	1693	1693	0
164	20231221	165900	81372636	1693	1693	1693	1693	0
165	20231221	165800	81372636	1693	1693	1693	1693	0
166	20231221	165700	81372636	1693	1693	1693	1693	0
167	20231221	165600	81372636	1693	1693	1693	1693	0
168	20231221	165500	81372636	1693	1693	1693	1693	0
169	20231221	165400	81372636	1693	1693	1693	1693	0
170	20231221	165300	81372636	1693	1693	1693	1693	0
171	20231221	165200	81372636	1693	1693	1693	1693	0
172	20231221	165100	81372636	1693	1693	1693	1693	0
173	20231221	165000	81372636	1693	1693	1693	1693	0
174	20231221	164900	81372636	1693	1693	1693	1693	0
175	20231221	164800	81372636	1693	1693	1693	1693	0
176	20231221	164700	81372636	1693	1693	1693	1693	0
177	20231221	164600	81372636	1693	1693	1693	1693	0
178	20231221	164500	81372636	1693	1693	1693	1693	0
179	20231221	164400	81372636	1693	1693	1693	1693	0
180	20231221	164300	81372636	1693	1693	1693	1693	0
181	20231221	164200	81372636	1693	1693	1693	1693	0
182	20231221	164100	81372636	1693	1693	1693	1693	2603
183	20231221	164000	81372636	1693	1693	1693	1693	0
184	20231221	163900	81372636	1693	1693	1693	1693	0
185	20231221	163800	81372636	1693	1693	1693	1693	0
186	20231221	163700	81372636	1693	1693	1693	1693	0
187	20231221	163600	81372636	1693	1693	1693	1693	0
188	20231221	163500	81372636	1693	1693	1693	1693	0
189	20231221	163400	81372636	1693	1693	1693	1693	0
190	20231221	163300	81372636	1693	1693	1693	1693	0
191	20231221	163200	81372636	1693	1693	1693	1693	0
192	20231221	163100	81372636	1693	1693	1693	1693	0
193	20231221	163000	81372636	1693	1693	1693	1693	0
194	20231221	162900	81372636	1693	1693	1693	1693	0
195	20231221	162800	81372636	1693	1693	1693	1693	0
196	20231221	162700	81372636	1693	1693	1693	1693	0
197	20231221	162600	81372636	1693	1693	1693	1693	0
198	20231221	162500	81372636	1693	1693	1693	1693	0
199	20231221	162400	81372636	1693	1693	1693	1693	0
200	20231221	162300	81372636	1693	1693	1693	1693	0
201	20231221	162200	81372636	1693	1693	1693	1693	0
202	20231221	162100	81372636	1693	1693	1693	1693	0
203	20231221	162000	81372636	1693	1693	1693	1693	0
204	20231221	161900	81372636	1693	1693	1693	1693	0
205	20231221	161800	81372636	1693	1693	1693	1693	0
206	20231221	161700	81372636	1693	1693	1693	1693	0
207	20231221	161600	81372636	1693	1693	1693	1693	0
208	20231221	161500	81372636	1693	1693	1693	1693	0
209	20231221	161400	81372636	1693	1693	1693	1693	0
210	20231221	161300	81372636	1693	1693	1693	1693	0
211	20231221	161200	81372636	1693	1693	1693	1693	0
212	20231221	161100	81372636	1693	1693	1693	1693	2603
213	20231221	161000	81372636	1693	1693	1693	1693	0
214	20231221	160900	81372636	1693	1693	1693	1693	0
215	20231221	160800	81372636	1693	1693	1693	1693	0
216	20231221	160700	81372636	1693	1693	1693	1693	0
217	20231221	160600	81372636	1693	1693	1693	1693	0
218	20231221	160500	81372636	1693	1693	1693	1693	0
219	20231221	160400	81372636	1693	1693	1693	1693	0
220	20231221	160300	81372636	1693	1693	1693	1693	0
221	20231221	160200	81372636	1693	1693	1693	1693	0
222	20231221	160100	81372636	1693	1693	1693	1693	0
223	20231221	160000	81372636	1693	1693	1693	1693	0
224	20231221	155900	81372636	1693	1693	1693	1693	0
225	20231221	155800	81372636	1693	1693	1693	1693	0
226	20231221	155700	81372636	1693	1693	1693	1693	0
227	20231221	155600	81372636	1693	1693	1693	1693	0
228	20231221	155500	81372636	1693	1693	1693	1693	0
229	20231221	155400	81372636	1693	1693	1693	1693	0
230	20231221	155300	81372636	1693	1693	1693	1693	0
231	20231221	155200	81372636	1693	1693	1693	1693	0
232	20231221	155100	81372636	1693	1693	1693	1693	0
233	20231221	155000	81372636	1693	1693	1693	1693	0
234	20231221	154900	81372636	1693	1693	1693	1693	0
235	20231221	154800	81372636	1693	1693	1693	1693	0
236	20231221	154700	81372636	1693	1693	1693	1693	0
237	20231221	154600	81372636	1693	1693	1693	1693	0
238	20231221	154500	81372636	1693	1693	1693	1693	0
239	20231221	154400	81372636	1693	1693	1693	1693	0
240	20231221	154300	81372636	1693	1693	1693	1693	0
241	20231221	154200	81372636	1693	1693	1693	1693	0
242	20231221	154100	81372636	1693	1693	1693	1693	2603
243	20231221	154000	81372636	1693	1693	1693	1693	0
244	20231221	153900	81372636	1693	1693	1693	1693	0
245	20231221	153800	81372636	1693	1693	1693	1693	0
246	20231221	153700	81372636	1693	1693	1693	1693	0
247	20231221	153600	81372636	1693	1693	1693	1693	0
248	20231221	153500	81372636	1693	1693	1693	1693	0
249	20231221	153400	81372636	1693	1693	1693	1693	0
250	20231221	153300	81372636	1693	1693	1693	1693	0
251	20231221	153200	81372636	1693	1693	1693	1693	0
252	20231221	153100	81372636	1693	1693	1693	1693	0
253	20231221	153000	81372636	1693	1693	1693	1693	2603
254	20231221	152900	76965757	1694	1694	1694	1694	0
255	20231221	152800	76965757	1694	1694	1694	1694	0
256	20231221	152700	76965757	1694	1694	1694	1694	0
257	20231221	152600	76965757	1694	1694	1694	1694	0
258	20231221	152500	76965757	1694	1694	1694	1694	0
259	20231221	152400	76965757	1694	1694	1694	1694	0
260	20231221	152300	76965757	1694	1694	1694	1694	0
261	20231221	152200	76965757	1694	1694	1694	1694	0
262	20231221	152100	76965757	1694	1694	1694	1694	0
263	20231221	152000	76965757	1694	1694	1694	1694	0
264	20231221	151900	76965757	1694	1687	1694	1687	300
265	20231221	151800	76459121	1687	1686	1687	1685	604
266	20231221	151700	75441155	1687	1687	1687	1687	0
267	20231221	151600	75441155	1687	1687	1687	1687	29
268	20231221	151500	75392232	1687	1687	1687	1687	30
269	20231221	151400	75341622	1687	1687	1687	1687	15
270	20231221	151300	75316317	1687	1687	1687	1687	10
271	20231221	151200	75299447	1686	1686	1686	1686	0
272	20231221	151100	75299447	1686	1686	1686	1686	0
273	20231221	151000	75299447	1686	1686	1686	1686	4
274	20231221	150900	75292703	1685	1685	1685	1685	0
275	20231221	150800	75292703	1685	1685	1685	1685	100
276	20231221	150700	75124203	1686	1686	1686	1686	0
277	20231221	150600	75124203	1686	1687	1687	1686	4
278	20231221	150500	75117457	1687	1687	1687	1687	0
279	20231221	150400	75117457	1687	1687	1687	1687	0
280	20231221	150300	75117457	1687	1687	1687	1687	0
281	20231221	150200	75117457	1687	1687	1687	1687	0
282	20231221	150100	75117457	1687	1687	1687	1687	0
283	20231221	150000	75117457	1687	1687	1687	1687	0
284	20231221	145900	75117457	1687	1687	1687	1687	1
285	20231221	145800	75115770	1689	1689	1689	1689	0
286	20231221	145700	75115770	1689	1689	1689	1689	0
287	20231221	145600	75115770	1689	1689	1689	1689	0
288	20231221	145500	75115770	1689	1689	1689	1689	0
289	20231221	145400	75115770	1689	1689	1689	1689	0
290	20231221	145300	75115770	1689	1689	1689	1689	0
291	20231221	145200	75115770	1689	1689	1689	1689	8
292	20231221	145100	75102258	1689	1689	1689	1689	5
293	20231221	145000	75093813	1689	1689	1689	1689	0
294	20231221	144900	75093813	1689	1689	1689	1689	0
295	20231221	144800	75093813	1689	1689	1689	1689	2
296	20231221	144700	75090435	1687	1687	1687	1687	5
297	20231221	144600	75082000	1687	1687	1687	1687	5
298	20231221	144500	75073565	1688	1688	1688	1688	508
299	20231221	144400	74216061	1688	1688	1688	1688	5
300	20231221	144300	74207621	1688	1688	1688	1688	6
301	20231221	144200	74197493	1688	1688	1688	1688	652
302	20231221	144100	73096917	1688	1688	1688	1688	2745
303	20231221	144000	68463357	1690	1690	1690	1690	2
304	20231221	143900	68459977	1689	1689	1689	1689	0
305	20231221	143800	68459977	1689	1689	1689	1689	0
306	20231221	143700	68459977	1689	1689	1689	1689	0
307	20231221	143600	68459977	1689	1689	1689	1689	0
308	20231221	143500	68459977	1689	1689	1689	1689	0
309	20231221	143400	68459977	1689	1689	1689	1689	0
310	20231221	143300	68459977	1689	1689	1689	1689	0
311	20231221	143200	68459977	1689	1689	1689	1689	0
312	20231221	143100	68459977	1689	1689	1689	1689	171
313	20231221	143000	68171158	1689	1689	1689	1689	4
314	20231221	142900	68164402	1690	1690	1690	1690	30
315	20231221	142800	68113702	1689	1689	1689	1689	0
316	20231221	142700	68113702	1689	1689	1689	1689	5
317	20231221	142600	68105257	1689	1689	1689	1689	51
318	20231221	142500	68019118	1689	1689	1689	1689	0
319	20231221	142400	68019118	1689	1689	1689	1689	5
320	20231221	142300	68010673	1689	1689	1689	1689	0
321	20231221	142200	68010673	1689	1689	1689	1689	0
322	20231221	142100	68010673	1689	1689	1689	1689	5
323	20231221	142000	68002228	1689	1689	1689	1689	5
324	20231221	141900	67993783	1689	1690	1690	1689	58
325	20231221	141800	67895768	1690	1690	1690	1690	0
326	20231221	141700	67895768	1690	1690	1690	1690	0
327	20231221	141600	67895768	1690	1690	1690	1690	0
328	20231221	141500	67895768	1690	1690	1690	1690	5
329	20231221	141400	67887318	1690	1690	1690	1690	0
330	20231221	141300	67887318	1690	1690	1690	1690	36
331	20231221	141200	67826478	1690	1690	1690	1690	0
332	20231221	141100	67826478	1690	1690	1690	1690	0
333	20231221	141000	67826478	1690	1690	1690	1690	0
334	20231221	140900	67826478	1690	1690	1690	1690	0
335	20231221	140800	67826478	1690	1690	1690	1690	0
336	20231221	140700	67826478	1690	1690	1690	1690	0
337	20231221	140600	67826478	1690	1690	1690	1690	0
338	20231221	140500	67826478	1690	1690	1690	1690	0
339	20231221	140400	67826478	1690	1690	1690	1690	0
340	20231221	140300	67826478	1690	1690	1690	1690	0
341	20231221	140200	67826478	1690	1690	1690	1690	0
342	20231221	140100	67826478	1690	1691	1691	1690	594
343	20231221	140000	66822025	1694	1694	1694	1694	0
344	20231221	135900	66822025	1694	1694	1694	1694	2
345	20231221	135800	66818637	1692	1692	1692	1692	2
346	20231221	135700	66815253	1693	1693	1693	1693	0
347	20231221	135600	66815253	1693	1693	1693	1693	0
348	20231221	135500	66815253	1693	1693	1693	1693	0
349	20231221	135400	66815253	1693	1693	1693	1693	1
350	20231221	135300	66813560	1695	1695	1695	1695	0
351	20231221	135200	66813560	1695	1695	1695	1695	0
352	20231221	135100	66813560	1695	1695	1695	1695	5
353	20231221	135000	66805085	1694	1694	1694	1694	0
354	20231221	134900	66805085	1694	1695	1695	1694	3
355	20231221	134800	66800001	1696	1696	1696	1696	0
356	20231221	134700	66800001	1696	1696	1696	1696	0
357	20231221	134600	66800001	1696	1696	1696	1696	0
358	20231221	134500	66800001	1696	1696	1696	1696	0
359	20231221	134400	66800001	1696	1696	1696	1696	0
360	20231221	134300	66800001	1696	1696	1696	1696	0
361	20231221	134200	66800001	1696	1696	1696	1696	0
362	20231221	134100	66800001	1696	1696	1696	1696	0
363	20231221	134000	66800001	1696	1696	1696	1696	0
364	20231221	133900	66800001	1696	1696	1696	1696	0
365	20231221	133800	66800001	1696	1696	1696	1696	0
366	20231221	133700	66800001	1696	1696	1696	1696	0
367	20231221	133600	66800001	1696	1696	1696	1696	0
368	20231221	133500	66800001	1696	1696	1696	1696	0
369	20231221	133400	66800001	1696	1696	1696	1696	0
370	20231221	133300	66800001	1696	1696	1696	1696	0
371	20231221	133200	66800001	1696	1696	1696	1696	69
372	20231221	133100	66682977	1696	1696	1696	1696	5
373	20231221	133000	66674497	1697	1696	1697	1696	173
374	20231221	132900	66381073	1696	1696	1696	1696	5
375	20231221	132800	66372593	1696	1696	1696	1696	0
376	20231221	132700	66372593	1696	1696	1696	1696	0
377	20231221	132600	66372593	1696	1696	1696	1696	0
378	20231221	132500	66372593	1696	1696	1696	1696	102
379	20231221	132400	66199601	1696	1696	1696	1696	200
380	20231221	132300	65860401	1696	1695	1696	1695	1130
381	20231221	132200	63944041	1693	1693	1693	1693	0
382	20231221	132100	63944041	1693	1693	1693	1693	0
383	20231221	132000	63944041	1693	1693	1693	1693	0
384	20231221	131900	63944041	1693	1693	1693	1693	88
385	20231221	131800	63795057	1693	1693	1693	1693	5
386	20231221	131700	63786592	1693	1693	1693	1693	5
387	20231221	131600	63778127	1693	1690	1693	1690	3428
388	20231221	131500	57976154	1691	1688	1691	1688	5484
389	20231221	131400	48707170	1684	1684	1684	1684	0
390	20231221	131300	48707170	1684	1684	1684	1684	0
391	20231221	131200	48707170	1684	1684	1684	1684	0
392	20231221	131100	48707170	1684	1684	1684	1684	0
393	20231221	131000	48707170	1684	1684	1684	1684	0
394	20231221	130900	48707170	1684	1684	1684	1684	0
395	20231221	130800	48707170	1684	1684	1684	1684	0
396	20231221	130700	48707170	1684	1684	1684	1684	0
397	20231221	130600	48707170	1684	1684	1684	1684	0
398	20231221	130500	48707170	1684	1684	1684	1684	0
399	20231221	130400	48707170	1684	1684	1684	1684	0
400	20231221	130300	48707170	1684	1684	1684	1684	0
401	20231221	130200	48707170	1684	1684	1684	1684	0
402	20231221	130100	48707170	1684	1684	1684	1684	0
403	20231221	130000	48707170	1684	1684	1684	1684	0
404	20231221	125900	48707170	1684	1684	1684	1684	0
405	20231221	125800	48707170	1684	1684	1684	1684	0
406	20231221	125700	48707170	1684	1684	1684	1684	0
407	20231221	125600	48707170	1684	1684	1684	1684	0
408	20231221	125500	48707170	1684	1684	1684	1684	0
409	20231221	125400	48707170	1684	1684	1684	1684	0
410	20231221	125300	48707170	1684	1684	1684	1684	0
411	20231221	125200	48707170	1684	1684	1684	1684	0
412	20231221	125100	48707170	1684	1684	1684	1684	0
413	20231221	125000	48707170	1684	1684	1684	1684	0
414	20231221	124900	48707170	1684	1684	1684	1684	0
415	20231221	124800	48707170	1684	1684	1684	1684	0
416	20231221	124700	48707170	1684	1684	1684	1684	0
417	20231221	124600	48707170	1684	1684	1684	1684	0
418	20231221	124500	48707170	1684	1684	1684	1684	0
419	20231221	124400	48707170	1684	1684	1684	1684	0
420	20231221	124300	48707170	1684	1684	1684	1684	0
421	20231221	124200	48707170	1684	1684	1684	1684	13
422	20231221	124100	48685278	1690	1690	1690	1690	0
423	20231221	124000	48685278	1690	1690	1690	1690	0
424	20231221	123900	48685278	1690	1690	1690	1690	0
425	20231221	123800	48685278	1690	1690	1690	1690	0
426	20231221	123700	48685278	1690	1690	1690	1690	0
427	20231221	123600	48685278	1690	1690	1690	1690	122
428	20231221	123500	48479098	1690	1690	1690	1690	0
429	20231221	123400	48479098	1690	1690	1690	1690	0
430	20231221	123300	48479098	1690	1690	1690	1690	0
431	20231221	123200	48479098	1690	1690	1690	1690	0
432	20231221	123100	48479098	1690	1690	1690	1690	0
433	20231221	123000	48479098	1690	1690	1690	1690	0
434	20231221	122900	48479098	1690	1690	1690	1690	0
435	20231221	122800	48479098	1690	1684	1690	1684	241
436	20231221	122700	48072276	1690	1690	1690	1690	0
437	20231221	122600	48072276	1690	1690	1690	1690	0
438	20231221	122500	48072276	1690	1687	1690	1687	1000
439	20231221	122400	46382711	1687	1687	1687	1687	1000
440	20231221	122300	44695711	1687	1687	1687	1687	500
441	20231221	122200	43852211	1687	1687	1687	1687	169
442	20231221	122100	43567108	1684	1684	1684	1684	0
443	20231221	122000	43567108	1684	1684	1684	1684	0
444	20231221	121900	43567108	1684	1684	1684	1684	0
445	20231221	121800	43567108	1684	1684	1684	1684	0
446	20231221	121700	43567108	1684	1684	1684	1684	47
447	20231221	121600	43487960	1684	1684	1684	1684	0
448	20231221	121500	43487960	1684	1684	1684	1684	0
449	20231221	121400	43487960	1684	1684	1684	1684	0
450	20231221	121300	43487960	1684	1684	1684	1684	0
451	20231221	121200	43487960	1684	1684	1684	1684	0
452	20231221	121100	43487960	1684	1684	1684	1684	0
453	20231221	121000	43487960	1684	1684	1684	1684	0
454	20231221	120900	43487960	1684	1684	1684	1684	0
455	20231221	120800	43487960	1684	1684	1684	1684	0
456	20231221	120700	43487960	1684	1684	1684	1684	0
457	20231221	120600	43487960	1684	1684	1684	1684	0
458	20231221	120500	43487960	1684	1684	1684	1684	0
459	20231221	120400	43487960	1684	1684	1684	1684	0
460	20231221	120300	43487960	1684	1684	1684	1684	100
461	20231221	120200	43319560	1684	1684	1684	1684	0
462	20231221	120100	43319560	1684	1684	1684	1684	0
463	20231221	120000	43319560	1684	1684	1684	1684	0
464	20231221	115900	43319560	1684	1684	1684	1684	0
465	20231221	115800	43319560	1684	1684	1684	1684	0
466	20231221	115700	43319560	1684	1684	1684	1684	0
467	20231221	115600	43319560	1684	1684	1684	1684	0
468	20231221	115500	43319560	1684	1684	1684	1684	1304
469	20231221	115400	41123624	1687	1687	1687	1687	0
470	20231221	115300	41123624	1687	1687	1687	1687	0
471	20231221	115200	41123624	1687	1687	1687	1687	0
472	20231221	115100	41123624	1687	1687	1687	1687	0
473	20231221	115000	41123624	1687	1687	1687	1687	0
474	20231221	114900	41123624	1687	1687	1687	1687	0
475	20231221	114800	41123624	1687	1687	1687	1687	0
476	20231221	114700	41123624	1687	1687	1687	1687	0
477	20231221	114600	41123624	1687	1687	1687	1687	0
478	20231221	114500	41123624	1687	1687	1687	1687	0
479	20231221	114400	41123624	1687	1687	1687	1687	0
480	20231221	114300	41123624	1687	1687	1687	1687	0
481	20231221	114200	41123624	1687	1687	1687	1687	1
482	20231221	114100	41121937	1684	1684	1684	1684	0
483	20231221	114000	41121937	1684	1684	1684	1684	108
484	20231221	113900	40940065	1687	1687	1687	1687	1
485	20231221	113800	40938378	1687	1687	1687	1687	0
486	20231221	113700	40938378	1687	1687	1687	1687	0
487	20231221	113600	40938378	1687	1687	1687	1687	0
488	20231221	113500	40938378	1687	1687	1687	1687	0
489	20231221	113400	40938378	1687	1687	1687	1687	95
490	20231221	113300	40778113	1687	1687	1687	1687	0
491	20231221	113200	40778113	1687	1687	1687	1687	8
492	20231221	113100	40764617	1687	1687	1687	1687	0
493	20231221	113000	40764617	1687	1687	1687	1687	0
494	20231221	112900	40764617	1687	1687	1687	1687	0
495	20231221	112800	40764617	1687	1687	1687	1687	0
496	20231221	112700	40764617	1687	1687	1687	1687	0
497	20231221	112600	40764617	1687	1687	1687	1687	0
498	20231221	112500	40764617	1687	1687	1687	1687	1
499	20231221	112400	40762930	1687	1687	1687	1687	0
500	20231221	112300	40762930	1687	1687	1687	1687	1
501	20231221	112200	40761243	1684	1684	1684	1684	0
502	20231221	112100	40761243	1684	1684	1684	1684	1000
503	20231221	112000	39077243	1687	1687	1687	1687	80
504	20231221	111900	38942283	1683	1683	1683	1683	0
505	20231221	111800	38942283	1683	1683	1683	1683	0
506	20231221	111700	38942283	1683	1683	1683	1683	0
507	20231221	111600	38942283	1683	1683	1683	1683	0
508	20231221	111500	38942283	1683	1684	1684	1683	2300
509	20231221	111400	35070373	1684	1684	1684	1684	0
510	20231221	111300	35070373	1684	1684	1684	1684	0
511	20231221	111200	35070373	1684	1684	1684	1684	0
512	20231221	111100	35070373	1684	1684	1684	1684	0
513	20231221	111000	35070373	1684	1684	1684	1684	0
514	20231221	110900	35070373	1684	1684	1684	1684	0
515	20231221	110800	35070373	1684	1684	1684	1684	0
516	20231221	110700	35070373	1684	1684	1684	1684	0
517	20231221	110600	35070373	1684	1684	1684	1684	0
518	20231221	110500	35070373	1684	1684	1684	1684	1000
519	20231221	110400	33386373	1690	1690	1690	1690	0
520	20231221	110300	33386373	1690	1690	1690	1690	0
521	20231221	110200	33386373	1690	1690	1690	1690	0
522	20231221	110100	33386373	1690	1690	1690	1690	11
523	20231221	110000	33367783	1685	1685	1685	1685	0
524	20231221	105900	33367783	1685	1685	1685	1685	0
525	20231221	105800	33367783	1685	1685	1685	1685	0
526	20231221	105700	33367783	1685	1685	1685	1685	1700
527	20231221	105600	30503283	1684	1684	1684	1684	0
528	20231221	105500	30503283	1684	1684	1684	1684	0
529	20231221	105400	30503283	1684	1684	1684	1684	0
530	20231221	105300	30503283	1684	1684	1684	1684	0
531	20231221	105200	30503283	1684	1684	1684	1684	0
532	20231221	105100	30503283	1684	1684	1684	1684	0
533	20231221	105000	30503283	1684	1684	1684	1684	0
534	20231221	104900	30503283	1684	1684	1684	1684	4
535	20231221	104800	30496547	1685	1685	1685	1685	12
536	20231221	104700	30476327	1685	1686	1686	1685	1005
537	20231221	104600	28782901	1690	1690	1690	1690	0
538	20231221	104500	28782901	1690	1690	1690	1690	0
539	20231221	104400	28782901	1690	1690	1690	1690	0
540	20231221	104300	28782901	1690	1690	1690	1690	0
541	20231221	104200	28782901	1690	1690	1690	1690	0
542	20231221	104100	28782901	1690	1690	1690	1690	0
543	20231221	104000	28782901	1690	1690	1690	1690	0
544	20231221	103900	28782901	1690	1690	1690	1690	0
545	20231221	103800	28782901	1690	1690	1690	1690	0
546	20231221	103700	28782901	1690	1690	1690	1690	40
547	20231221	103600	28715301	1691	1691	1691	1691	0
548	20231221	103500	28715301	1691	1691	1691	1691	0
549	20231221	103400	28715301	1691	1691	1691	1691	0
550	20231221	103300	28715301	1691	1691	1691	1691	0
551	20231221	103200	28715301	1691	1691	1691	1691	0
552	20231221	103100	28715301	1691	1691	1691	1691	0
553	20231221	103000	28715301	1691	1691	1691	1691	0
554	20231221	102900	28715301	1691	1691	1691	1691	0
555	20231221	102800	28715301	1691	1691	1691	1691	0
556	20231221	102700	28715301	1691	1691	1691	1691	0
557	20231221	102600	28715301	1691	1691	1691	1691	0
558	20231221	102500	28715301	1691	1691	1691	1691	0
559	20231221	102400	28715301	1691	1691	1691	1691	0
560	20231221	102300	28715301	1691	1691	1691	1691	0
561	20231221	102200	28715301	1691	1691	1691	1691	0
562	20231221	102100	28715301	1691	1691	1691	1691	0
563	20231221	102000	28715301	1691	1691	1691	1691	0
564	20231221	101900	28715301	1691	1691	1691	1691	0
565	20231221	101800	28715301	1691	1691	1691	1691	0
566	20231221	101700	28715301	1691	1691	1691	1691	0
567	20231221	101600	28715301	1691	1691	1691	1691	0
568	20231221	101500	28715301	1691	1691	1691	1691	1
569	20231221	101400	28713610	1689	1689	1689	1689	0
570	20231221	101300	28713610	1689	1689	1689	1689	0
571	20231221	101200	28713610	1689	1689	1689	1689	0
572	20231221	101100	28713610	1689	1689	1689	1689	0
573	20231221	101000	28713610	1689	1689	1689	1689	253
574	20231221	100900	28286293	1689	1689	1689	1689	0
575	20231221	100800	28286293	1689	1689	1689	1689	0
576	20231221	100700	28286293	1689	1689	1689	1689	0
577	20231221	100600	28286293	1689	1689	1689	1689	0
578	20231221	100500	28286293	1689	1689	1689	1689	0
579	20231221	100400	28286293	1689	1689	1689	1689	0
580	20231221	100300	28286293	1689	1689	1689	1689	0
581	20231221	100200	28286293	1689	1689	1689	1689	0
582	20231221	100100	28286293	1689	1689	1689	1689	10
583	20231221	100000	28269403	1689	1689	1689	1689	0
584	20231221	095900	28269403	1689	1689	1689	1689	0
585	20231221	095800	28269403	1689	1689	1689	1689	0
586	20231221	095700	28269403	1689	1689	1689	1689	0
587	20231221	095600	28269403	1689	1689	1689	1689	10
588	20231221	095500	28252513	1682	1682	1682	1682	500
589	20231221	095400	27411513	1682	1682	1682	1682	0
590	20231221	095300	27411513	1682	1682	1682	1682	0
591	20231221	095200	27411513	1682	1684	1684	1682	600
592	20231221	095100	26402310	1680	1680	1680	1680	0
593	20231221	095000	26402310	1680	1680	1680	1680	0
594	20231221	094900	26402310	1680	1680	1680	1680	0
595	20231221	094800	26402310	1680	1686	1686	1680	532
596	20231221	094700	25507103	1687	1687	1687	1687	0
597	20231221	094600	25507103	1687	1687	1687	1687	2828
598	20231221	094500	20736267	1688	1688	1688	1688	200
599	20231221	094400	20398667	1688	1690	1690	1688	4772
600	20231221	094300	12339916	1694	1694	1694	1694	0
601	20231221	094200	12339916	1694	1694	1694	1694	0
602	20231221	094100	12339916	1694	1694	1694	1694	6
603	20231221	094000	12329752	1697	1697	1697	1697	0
604	20231221	093900	12329752	1697	1696	1697	1696	30
605	20231221	093800	12278851	1695	1697	1697	1695	185
606	20231221	093700	11965229	1697	1698	1698	1697	2
607	20231221	093600	11961834	1696	1696	1696	1696	0
608	20231221	093500	11961834	1696	1696	1696	1696	0
609	20231221	093400	11961834	1696	1696	1696	1696	7
610	20231221	093300	11949962	1696	1696	1696	1696	9
611	20231221	093200	11934698	1696	1696	1696	1696	98
612	20231221	093100	11768490	1695	1694	1695	1694	159
613	20231221	093000	11499036	1694	1694	1694	1694	10
614	20231221	092900	11482096	1692	1692	1692	1692	0
615	20231221	092800	11482096	1692	1692	1692	1692	0
616	20231221	092700	11482096	1692	1692	1692	1692	0
617	20231221	092600	11482096	1692	1692	1692	1692	0
618	20231221	092500	11482096	1692	1692	1692	1692	0
619	20231221	092400	11482096	1692	1692	1692	1692	0
620	20231221	092300	11482096	1692	1692	1692	1692	0
621	20231221	092200	11482096	1692	1692	1692	1692	144
622	20231221	092100	11238448	1692	1692	1692	1692	0
623	20231221	092000	11238448	1692	1688	1692	1688	791
624	20231221	091900	9900147	1688	1688	1688	1688	0
625	20231221	091800	9900147	1688	1688	1688	1688	0
626	20231221	091700	9900147	1688	1688	1688	1688	0
627	20231221	091600	9900147	1688	1688	1688	1688	1
628	20231221	091500	9898459	1689	1689	1689	1689	1
629	20231221	091400	9896770	1691	1691	1691	1691	1
630	20231221	091300	9895079	1691	1691	1691	1691	0
631	20231221	091200	9895079	1691	1691	1691	1691	10
632	20231221	091100	9878169	1692	1692	1692	1692	1
633	20231221	091000	9876477	1691	1691	1691	1691	0
634	20231221	090900	9876477	1691	1691	1691	1691	2
635	20231221	090800	9873095	1688	1688	1688	1688	0
636	20231221	090700	9873095	1688	1686	1688	1686	227
637	20231221	090600	9490153	1686	1686	1686	1686	0
638	20231221	090500	9490153	1686	1682	1686	1682	5322
639	20231221	090400	535540	1680	1682	1682	1680	37
640	20231221	090300	473343	1683	1683	1683	1683	0
641	20231221	090200	473343	1683	1683	1683	1683	0
642	20231221	090100	473343	1683	1688	1688	1683	241
643	20231221	090000	67560	1690	1688	1690	1688	40