KissMeData/340440/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210700	90160213	1852	1852	1852	1852	2586
3	20231221	210600	90160213	1852	1852	1852	1852	0
4	20231221	210500	90160213	1852	1852	1852	1852	0
5	20231221	210400	90160213	1852	1852	1852	1852	0
6	20231221	210300	90160213	1852	1852	1852	1852	0
7	20231221	210200	90160213	1852	1852	1852	1852	0
8	20231221	210100	90160213	1852	1852	1852	1852	0
9	20231221	210000	90160213	1852	1852	1852	1852	0
10	20231221	205900	90160213	1852	1852	1852	1852	0
11	20231221	205800	90160213	1852	1852	1852	1852	0
12	20231221	205700	90160213	1852	1852	1852	1852	0
13	20231221	205600	90160213	1852	1852	1852	1852	0
14	20231221	205500	90160213	1852	1852	1852	1852	0
15	20231221	205400	90160213	1852	1852	1852	1852	0
16	20231221	205300	90160213	1852	1852	1852	1852	0
17	20231221	205200	90160213	1852	1852	1852	1852	0
18	20231221	205100	90160213	1852	1852	1852	1852	0
19	20231221	205000	90160213	1852	1852	1852	1852	0
20	20231221	204900	90160213	1852	1852	1852	1852	0
21	20231221	204800	90160213	1852	1852	1852	1852	0
22	20231221	204700	90160213	1852	1852	1852	1852	0
23	20231221	204600	90160213	1852	1852	1852	1852	0
24	20231221	204500	90160213	1852	1852	1852	1852	0
25	20231221	204400	90160213	1852	1852	1852	1852	0
26	20231221	204300	90160213	1852	1852	1852	1852	0
27	20231221	204200	90160213	1852	1852	1852	1852	0
28	20231221	204100	90160213	1852	1852	1852	1852	0
29	20231221	204000	90160213	1852	1852	1852	1852	0
30	20231221	203900	90160213	1852	1852	1852	1852	0
31	20231221	203800	90160213	1852	1852	1852	1852	0
32	20231221	203700	90160213	1852	1852	1852	1852	2586
33	20231221	203600	90160213	1852	1852	1852	1852	0
34	20231221	203500	90160213	1852	1852	1852	1852	0
35	20231221	203400	90160213	1852	1852	1852	1852	0
36	20231221	203300	90160213	1852	1852	1852	1852	0
37	20231221	203200	90160213	1852	1852	1852	1852	0
38	20231221	203100	90160213	1852	1852	1852	1852	0
39	20231221	203000	90160213	1852	1852	1852	1852	0
40	20231221	202900	90160213	1852	1852	1852	1852	0
41	20231221	202800	90160213	1852	1852	1852	1852	0
42	20231221	202700	90160213	1852	1852	1852	1852	0
43	20231221	202600	90160213	1852	1852	1852	1852	0
44	20231221	202500	90160213	1852	1852	1852	1852	0
45	20231221	202400	90160213	1852	1852	1852	1852	0
46	20231221	202300	90160213	1852	1852	1852	1852	0
47	20231221	202200	90160213	1852	1852	1852	1852	0
48	20231221	202100	90160213	1852	1852	1852	1852	0
49	20231221	202000	90160213	1852	1852	1852	1852	0
50	20231221	201900	90160213	1852	1852	1852	1852	0
51	20231221	201800	90160213	1852	1852	1852	1852	0
52	20231221	201700	90160213	1852	1852	1852	1852	0
53	20231221	201600	90160213	1852	1852	1852	1852	0
54	20231221	201500	90160213	1852	1852	1852	1852	0
55	20231221	201400	90160213	1852	1852	1852	1852	0
56	20231221	201300	90160213	1852	1852	1852	1852	0
57	20231221	201200	90160213	1852	1852	1852	1852	0
58	20231221	201100	90160213	1852	1852	1852	1852	0
59	20231221	201000	90160213	1852	1852	1852	1852	0
60	20231221	200900	90160213	1852	1852	1852	1852	0
61	20231221	200800	90160213	1852	1852	1852	1852	0
62	20231221	200700	90160213	1852	1852	1852	1852	2586
63	20231221	200600	90160213	1852	1852	1852	1852	0
64	20231221	200500	90160213	1852	1852	1852	1852	0
65	20231221	200400	90160213	1852	1852	1852	1852	0
66	20231221	200300	90160213	1852	1852	1852	1852	0
67	20231221	200200	90160213	1852	1852	1852	1852	0
68	20231221	200100	90160213	1852	1852	1852	1852	0
69	20231221	200000	90160213	1852	1852	1852	1852	0
70	20231221	195900	90160213	1852	1852	1852	1852	0
71	20231221	195800	90160213	1852	1852	1852	1852	0
72	20231221	195700	90160213	1852	1852	1852	1852	0
73	20231221	195600	90160213	1852	1852	1852	1852	0
74	20231221	195500	90160213	1852	1852	1852	1852	0
75	20231221	195400	90160213	1852	1852	1852	1852	0
76	20231221	195300	90160213	1852	1852	1852	1852	0
77	20231221	195200	90160213	1852	1852	1852	1852	0
78	20231221	195100	90160213	1852	1852	1852	1852	0
79	20231221	195000	90160213	1852	1852	1852	1852	0
80	20231221	194900	90160213	1852	1852	1852	1852	0
81	20231221	194800	90160213	1852	1852	1852	1852	0
82	20231221	194700	90160213	1852	1852	1852	1852	0
83	20231221	194600	90160213	1852	1852	1852	1852	0
84	20231221	194500	90160213	1852	1852	1852	1852	0
85	20231221	194400	90160213	1852	1852	1852	1852	0
86	20231221	194300	90160213	1852	1852	1852	1852	0
87	20231221	194200	90160213	1852	1852	1852	1852	0
88	20231221	194100	90160213	1852	1852	1852	1852	0
89	20231221	194000	90160213	1852	1852	1852	1852	0
90	20231221	193900	90160213	1852	1852	1852	1852	0
91	20231221	193800	90160213	1852	1852	1852	1852	0
92	20231221	193700	90160213	1852	1852	1852	1852	2586
93	20231221	193600	90160213	1852	1852	1852	1852	0
94	20231221	193500	90160213	1852	1852	1852	1852	0
95	20231221	193400	90160213	1852	1852	1852	1852	0
96	20231221	193300	90160213	1852	1852	1852	1852	0
97	20231221	193200	90160213	1852	1852	1852	1852	0
98	20231221	193100	90160213	1852	1852	1852	1852	0
99	20231221	193000	90160213	1852	1852	1852	1852	0
100	20231221	192900	90160213	1852	1852	1852	1852	0
101	20231221	192800	90160213	1852	1852	1852	1852	0
102	20231221	192700	90160213	1852	1852	1852	1852	0
103	20231221	192600	90160213	1852	1852	1852	1852	0
104	20231221	192500	90160213	1852	1852	1852	1852	0
105	20231221	192400	90160213	1852	1852	1852	1852	0
106	20231221	192300	90160213	1852	1852	1852	1852	0
107	20231221	192200	90160213	1852	1852	1852	1852	0
108	20231221	192100	90160213	1852	1852	1852	1852	0
109	20231221	192000	90160213	1852	1852	1852	1852	0
110	20231221	191900	90160213	1852	1852	1852	1852	0
111	20231221	191800	90160213	1852	1852	1852	1852	0
112	20231221	191700	90160213	1852	1852	1852	1852	0
113	20231221	191600	90160213	1852	1852	1852	1852	0
114	20231221	191500	90160213	1852	1852	1852	1852	0
115	20231221	191400	90160213	1852	1852	1852	1852	0
116	20231221	191300	90160213	1852	1852	1852	1852	0
117	20231221	191200	90160213	1852	1852	1852	1852	0
118	20231221	191100	90160213	1852	1852	1852	1852	0
119	20231221	191000	90160213	1852	1852	1852	1852	0
120	20231221	190900	90160213	1852	1852	1852	1852	0
121	20231221	190800	90160213	1852	1852	1852	1852	0
122	20231221	190700	90160213	1852	1852	1852	1852	2586
123	20231221	190600	90160213	1852	1852	1852	1852	0
124	20231221	190500	90160213	1852	1852	1852	1852	0
125	20231221	190400	90160213	1852	1852	1852	1852	0
126	20231221	190300	90160213	1852	1852	1852	1852	0
127	20231221	190200	90160213	1852	1852	1852	1852	0
128	20231221	190100	90160213	1852	1852	1852	1852	0
129	20231221	190000	90160213	1852	1852	1852	1852	0
130	20231221	185900	90160213	1852	1852	1852	1852	0
131	20231221	185800	90160213	1852	1852	1852	1852	0
132	20231221	185700	90160213	1852	1852	1852	1852	0
133	20231221	185600	90160213	1852	1852	1852	1852	0
134	20231221	185500	90160213	1852	1852	1852	1852	0
135	20231221	185400	90160213	1852	1852	1852	1852	0
136	20231221	185300	90160213	1852	1852	1852	1852	0
137	20231221	185200	90160213	1852	1852	1852	1852	0
138	20231221	185100	90160213	1852	1852	1852	1852	0
139	20231221	185000	90160213	1852	1852	1852	1852	0
140	20231221	184900	90160213	1852	1852	1852	1852	0
141	20231221	184800	90160213	1852	1852	1852	1852	0
142	20231221	184700	90160213	1852	1852	1852	1852	0
143	20231221	184600	90160213	1852	1852	1852	1852	0
144	20231221	184500	90160213	1852	1852	1852	1852	0
145	20231221	184400	90160213	1852	1852	1852	1852	0
146	20231221	184300	90160213	1852	1852	1852	1852	0
147	20231221	184200	90160213	1852	1852	1852	1852	0
148	20231221	184100	90160213	1852	1852	1852	1852	0
149	20231221	184000	90160213	1852	1852	1852	1852	0
150	20231221	183900	90160213	1852	1852	1852	1852	0
151	20231221	183800	90160213	1852	1852	1852	1852	0
152	20231221	183700	90160213	1852	1852	1852	1852	2586
153	20231221	183600	90160213	1852	1852	1852	1852	0
154	20231221	183500	90160213	1852	1852	1852	1852	0
155	20231221	183400	90160213	1852	1852	1852	1852	0
156	20231221	183300	90160213	1852	1852	1852	1852	0
157	20231221	183200	90160213	1852	1852	1852	1852	0
158	20231221	183100	90160213	1852	1852	1852	1852	0
159	20231221	183000	90160213	1852	1852	1852	1852	0
160	20231221	182900	90160213	1852	1852	1852	1852	0
161	20231221	182800	90160213	1852	1852	1852	1852	0
162	20231221	182700	90160213	1852	1852	1852	1852	0
163	20231221	182600	90160213	1852	1852	1852	1852	0
164	20231221	182500	90160213	1852	1852	1852	1852	0
165	20231221	182400	90160213	1852	1852	1852	1852	0
166	20231221	182300	90160213	1852	1852	1852	1852	0
167	20231221	182200	90160213	1852	1852	1852	1852	0
168	20231221	182100	90160213	1852	1852	1852	1852	0
169	20231221	182000	90160213	1852	1852	1852	1852	0
170	20231221	181900	90160213	1852	1852	1852	1852	0
171	20231221	181800	90160213	1852	1852	1852	1852	0
172	20231221	181700	90160213	1852	1852	1852	1852	0
173	20231221	181600	90160213	1852	1852	1852	1852	0
174	20231221	181500	90160213	1852	1852	1852	1852	0
175	20231221	181400	90160213	1852	1852	1852	1852	0
176	20231221	181300	90160213	1852	1852	1852	1852	0
177	20231221	181200	90160213	1852	1852	1852	1852	0
178	20231221	181100	90160213	1852	1852	1852	1852	0
179	20231221	181000	90160213	1852	1852	1852	1852	0
180	20231221	180900	90160213	1852	1852	1852	1852	0
181	20231221	180800	90160213	1852	1852	1852	1852	0
182	20231221	180700	90160213	1852	1852	1852	1852	2586
183	20231221	180600	90160213	1852	1852	1852	1852	0
184	20231221	180500	90160213	1852	1852	1852	1852	0
185	20231221	180400	90160213	1852	1852	1852	1852	0
186	20231221	180300	90160213	1852	1852	1852	1852	0
187	20231221	180200	90160213	1852	1852	1852	1852	0
188	20231221	180100	90160213	1852	1852	1852	1852	0
189	20231221	180000	90160213	1852	1852	1852	1852	0
190	20231221	175900	90160213	1852	1852	1852	1852	0
191	20231221	175800	90160213	1852	1852	1852	1852	0
192	20231221	175700	90160213	1852	1852	1852	1852	0
193	20231221	175600	90160213	1852	1852	1852	1852	0
194	20231221	175500	90160213	1852	1852	1852	1852	0
195	20231221	175400	90160213	1852	1852	1852	1852	0
196	20231221	175300	90160213	1852	1852	1852	1852	0
197	20231221	175200	90160213	1852	1852	1852	1852	0
198	20231221	175100	90160213	1852	1852	1852	1852	0
199	20231221	175000	90160213	1852	1852	1852	1852	0
200	20231221	174900	90160213	1852	1852	1852	1852	0
201	20231221	174800	90160213	1852	1852	1852	1852	0
202	20231221	174700	90160213	1852	1852	1852	1852	0
203	20231221	174600	90160213	1852	1852	1852	1852	0
204	20231221	174500	90160213	1852	1852	1852	1852	0
205	20231221	174400	90160213	1852	1852	1852	1852	0
206	20231221	174300	90160213	1852	1852	1852	1852	0
207	20231221	174200	90160213	1852	1852	1852	1852	0
208	20231221	174100	90160213	1852	1852	1852	1852	0
209	20231221	174000	90160213	1852	1852	1852	1852	0
210	20231221	173900	90160213	1852	1852	1852	1852	0
211	20231221	173800	90160213	1852	1852	1852	1852	0
212	20231221	173700	90160213	1852	1852	1852	1852	2586
213	20231221	173600	90160213	1852	1852	1852	1852	0
214	20231221	173500	90160213	1852	1852	1852	1852	0
215	20231221	173400	90160213	1852	1852	1852	1852	0
216	20231221	173300	90160213	1852	1852	1852	1852	0
217	20231221	173200	90160213	1852	1852	1852	1852	0
218	20231221	173100	90160213	1852	1852	1852	1852	0
219	20231221	173000	90160213	1852	1852	1852	1852	0
220	20231221	172900	90160213	1852	1852	1852	1852	0
221	20231221	172800	90160213	1852	1852	1852	1852	0
222	20231221	172700	90160213	1852	1852	1852	1852	0
223	20231221	172600	90160213	1852	1852	1852	1852	0
224	20231221	172500	90160213	1852	1852	1852	1852	0
225	20231221	172400	90160213	1852	1852	1852	1852	0
226	20231221	172300	90160213	1852	1852	1852	1852	0
227	20231221	172200	90160213	1852	1852	1852	1852	0
228	20231221	172100	90160213	1852	1852	1852	1852	0
229	20231221	172000	90160213	1852	1852	1852	1852	0
230	20231221	171900	90160213	1852	1852	1852	1852	0
231	20231221	171800	90160213	1852	1852	1852	1852	0
232	20231221	171700	90160213	1852	1852	1852	1852	0
233	20231221	171600	90160213	1852	1852	1852	1852	0
234	20231221	171500	90160213	1852	1852	1852	1852	0
235	20231221	171400	90160213	1852	1852	1852	1852	0
236	20231221	171300	90160213	1852	1852	1852	1852	0
237	20231221	171200	90160213	1852	1852	1852	1852	0
238	20231221	171100	90160213	1852	1852	1852	1852	0
239	20231221	171000	90160213	1852	1852	1852	1852	0
240	20231221	170900	90160213	1852	1852	1852	1852	0
241	20231221	170800	90160213	1852	1852	1852	1852	0
242	20231221	170700	90160213	1852	1852	1852	1852	2586
243	20231221	170600	90160213	1852	1852	1852	1852	0
244	20231221	170500	90160213	1852	1852	1852	1852	0
245	20231221	170400	90160213	1852	1852	1852	1852	0
246	20231221	170300	90160213	1852	1852	1852	1852	0
247	20231221	170200	90160213	1852	1852	1852	1852	0
248	20231221	170100	90160213	1852	1852	1852	1852	0
249	20231221	170000	90160213	1852	1852	1852	1852	0
250	20231221	165900	90160213	1852	1852	1852	1852	0
251	20231221	165800	90160213	1852	1852	1852	1852	0
252	20231221	165700	90160213	1852	1852	1852	1852	0
253	20231221	165600	90160213	1852	1852	1852	1852	0
254	20231221	165500	90160213	1852	1852	1852	1852	0
255	20231221	165400	90160213	1852	1852	1852	1852	0
256	20231221	165300	90160213	1852	1852	1852	1852	0
257	20231221	165200	90160213	1852	1852	1852	1852	0
258	20231221	165100	90160213	1852	1852	1852	1852	0
259	20231221	165000	90160213	1852	1852	1852	1852	0
260	20231221	164900	90160213	1852	1852	1852	1852	0
261	20231221	164800	90160213	1852	1852	1852	1852	0
262	20231221	164700	90160213	1852	1852	1852	1852	0
263	20231221	164600	90160213	1852	1852	1852	1852	0
264	20231221	164500	90160213	1852	1852	1852	1852	0
265	20231221	164400	90160213	1852	1852	1852	1852	0
266	20231221	164300	90160213	1852	1852	1852	1852	0
267	20231221	164200	90160213	1852	1852	1852	1852	0
268	20231221	164100	90160213	1852	1852	1852	1852	0
269	20231221	164000	90160213	1852	1852	1852	1852	0
270	20231221	163900	90160213	1852	1852	1852	1852	0
271	20231221	163800	90160213	1852	1852	1852	1852	0
272	20231221	163700	90160213	1852	1852	1852	1852	2586
273	20231221	163600	90160213	1852	1852	1852	1852	0
274	20231221	163500	90160213	1852	1852	1852	1852	0
275	20231221	163400	90160213	1852	1852	1852	1852	0
276	20231221	163300	90160213	1852	1852	1852	1852	0
277	20231221	163200	90160213	1852	1852	1852	1852	0
278	20231221	163100	90160213	1852	1852	1852	1852	0
279	20231221	163000	90160213	1852	1852	1852	1852	0
280	20231221	162900	90160213	1852	1852	1852	1852	0
281	20231221	162800	90160213	1852	1852	1852	1852	0
282	20231221	162700	90160213	1852	1852	1852	1852	0
283	20231221	162600	90160213	1852	1852	1852	1852	0
284	20231221	162500	90160213	1852	1852	1852	1852	0
285	20231221	162400	90160213	1852	1852	1852	1852	0
286	20231221	162300	90160213	1852	1852	1852	1852	0
287	20231221	162200	90160213	1852	1852	1852	1852	0
288	20231221	162100	90160213	1852	1852	1852	1852	0
289	20231221	162000	90160213	1852	1852	1852	1852	0
290	20231221	161900	90160213	1852	1852	1852	1852	0
291	20231221	161800	90160213	1852	1852	1852	1852	0
292	20231221	161700	90160213	1852	1852	1852	1852	0
293	20231221	161600	90160213	1852	1852	1852	1852	0
294	20231221	161500	90160213	1852	1852	1852	1852	0
295	20231221	161400	90160213	1852	1852	1852	1852	0
296	20231221	161300	90160213	1852	1852	1852	1852	0
297	20231221	161200	90160213	1852	1852	1852	1852	0
298	20231221	161100	90160213	1852	1852	1852	1852	0
299	20231221	161000	90160213	1852	1852	1852	1852	0
300	20231221	160900	90160213	1852	1852	1852	1852	0
301	20231221	160800	90160213	1852	1852	1852	1852	0
302	20231221	160700	90160213	1852	1852	1852	1852	2586
303	20231221	160600	90160213	1852	1852	1852	1852	0
304	20231221	160500	90160213	1852	1852	1852	1852	0
305	20231221	160400	90160213	1852	1852	1852	1852	0
306	20231221	160300	90160213	1852	1852	1852	1852	0
307	20231221	160200	90160213	1852	1852	1852	1852	0
308	20231221	160100	90160213	1852	1852	1852	1852	0
309	20231221	160000	90160213	1852	1852	1852	1852	0
310	20231221	155900	90160213	1852	1852	1852	1852	0
311	20231221	155800	90160213	1852	1852	1852	1852	0
312	20231221	155700	90160213	1852	1852	1852	1852	0
313	20231221	155600	90160213	1852	1852	1852	1852	0
314	20231221	155500	90160213	1852	1852	1852	1852	0
315	20231221	155400	90160213	1852	1852	1852	1852	0
316	20231221	155300	90160213	1852	1852	1852	1852	0
317	20231221	155200	90160213	1852	1852	1852	1852	0
318	20231221	155100	90160213	1852	1852	1852	1852	0
319	20231221	155000	90160213	1852	1852	1852	1852	0
320	20231221	154900	90160213	1852	1852	1852	1852	0
321	20231221	154800	90160213	1852	1852	1852	1852	0
322	20231221	154700	90160213	1852	1852	1852	1852	0
323	20231221	154600	90160213	1852	1852	1852	1852	0
324	20231221	154500	90160213	1852	1852	1852	1852	0
325	20231221	154400	90160213	1852	1852	1852	1852	0
326	20231221	154300	90160213	1852	1852	1852	1852	0
327	20231221	154200	90160213	1852	1852	1852	1852	0
328	20231221	154100	90160213	1852	1852	1852	1852	0
329	20231221	154000	90160213	1852	1852	1852	1852	0
330	20231221	153900	90160213	1852	1852	1852	1852	0
331	20231221	153800	90160213	1852	1852	1852	1852	0
332	20231221	153700	90160213	1852	1852	1852	1852	2586
333	20231221	153600	90160213	1852	1852	1852	1852	0
334	20231221	153500	90160213	1852	1852	1852	1852	0
335	20231221	153400	90160213	1852	1852	1852	1852	0
336	20231221	153300	90160213	1852	1852	1852	1852	0
337	20231221	153200	90160213	1852	1852	1852	1852	0
338	20231221	153100	90160213	1852	1852	1852	1852	0
339	20231221	153000	90160213	1852	1852	1852	1852	2586
340	20231221	152900	85370941	1865	1865	1865	1865	0
341	20231221	152800	85370941	1865	1865	1865	1865	0
342	20231221	152700	85370941	1865	1865	1865	1865	0
343	20231221	152600	85370941	1865	1865	1865	1865	0
344	20231221	152500	85370941	1865	1865	1865	1865	0
345	20231221	152400	85370941	1865	1865	1865	1865	0
346	20231221	152300	85370941	1865	1865	1865	1865	0
347	20231221	152200	85370941	1865	1865	1865	1865	0
348	20231221	152100	85370941	1865	1865	1865	1865	0
349	20231221	152000	85370941	1865	1865	1865	1865	0
350	20231221	151900	85370941	1865	1855	1865	1855	119
351	20231221	151800	85150186	1864	1864	1864	1864	0
352	20231221	151700	85150186	1864	1864	1864	1864	0
353	20231221	151600	85150186	1864	1864	1864	1864	5
354	20231221	151500	85140866	1865	1865	1865	1865	0
355	20231221	151400	85140866	1865	1865	1865	1865	0
356	20231221	151300	85140866	1865	1865	1865	1865	21
357	20231221	151200	85101701	1853	1853	1853	1853	0
358	20231221	151100	85101701	1853	1853	1853	1853	0
359	20231221	151000	85101701	1853	1853	1853	1853	0
360	20231221	150900	85101701	1853	1853	1853	1853	0
361	20231221	150800	85101701	1853	1853	1853	1853	0
362	20231221	150700	85101701	1853	1853	1853	1853	477
363	20231221	150600	84217820	1854	1874	1874	1853	4089
364	20231221	150500	76635520	1854	1859	1859	1854	768
365	20231221	150400	75210685	1876	1876	1876	1876	346
366	20231221	150300	74561589	1876	1876	1876	1876	0
367	20231221	150200	74561589	1876	1876	1876	1876	400
368	20231221	150100	73811189	1877	1877	1877	1877	0
369	20231221	150000	73811189	1877	1877	1877	1877	0
370	20231221	145900	73811189	1877	1877	1877	1877	0
371	20231221	145800	73811189	1877	1877	1877	1877	4
372	20231221	145700	73803681	1879	1865	1879	1865	16
373	20231221	145600	73773659	1858	1858	1858	1858	0
374	20231221	145500	73773659	1858	1858	1858	1858	0
375	20231221	145400	73773659	1858	1858	1858	1858	0
376	20231221	145300	73773659	1858	1858	1858	1858	13
377	20231221	145200	73749505	1859	1860	1860	1859	6
378	20231221	145100	73738346	1860	1860	1860	1860	0
379	20231221	145000	73738346	1860	1864	1864	1860	45
380	20231221	144900	73654585	1868	1868	1868	1868	11
381	20231221	144800	73634037	1871	1871	1871	1871	51
382	20231221	144700	73538616	1874	1874	1874	1874	0
383	20231221	144600	73538616	1874	1874	1874	1874	0
384	20231221	144500	73538616	1874	1874	1874	1874	10
385	20231221	144400	73519876	1875	1878	1878	1875	50
386	20231221	144300	73426006	1872	1871	1878	1871	108
387	20231221	144200	73223497	1872	1878	1878	1872	38
388	20231221	144100	73152265	1878	1878	1878	1878	36
389	20231221	144000	73084657	1879	1879	1879	1879	0
390	20231221	143900	73084657	1879	1879	1879	1879	0
391	20231221	143800	73084657	1879	1879	1879	1879	0
392	20231221	143700	73084657	1879	1879	1879	1879	0
393	20231221	143600	73084657	1879	1879	1879	1879	0
394	20231221	143500	73084657	1879	1879	1879	1879	0
395	20231221	143400	73084657	1879	1870	1879	1870	500
396	20231221	143300	72147076	1871	1862	1871	1862	500
397	20231221	143200	71213685	1863	1863	1863	1863	0
398	20231221	143100	71213685	1863	1863	1863	1863	0
399	20231221	143000	71213685	1863	1863	1863	1863	0
400	20231221	142900	71213685	1863	1863	1863	1863	0
401	20231221	142800	71213685	1863	1863	1863	1863	0
402	20231221	142700	71213685	1863	1863	1863	1863	16
403	20231221	142600	71183877	1863	1863	1863	1863	2
404	20231221	142500	71180151	1853	1853	1853	1853	0
405	20231221	142400	71180151	1853	1853	1853	1853	0
406	20231221	142300	71180151	1853	1853	1853	1853	0
407	20231221	142200	71180151	1853	1853	1853	1853	0
408	20231221	142100	71180151	1853	1853	1853	1853	0
409	20231221	142000	71180151	1853	1853	1853	1853	0
410	20231221	141900	71180151	1853	1853	1853	1853	0
411	20231221	141800	71180151	1853	1853	1853	1853	0
412	20231221	141700	71180151	1853	1854	1854	1853	500
413	20231221	141600	70253633	1875	1875	1875	1875	9
414	20231221	141500	70236758	1876	1876	1876	1876	0
415	20231221	141400	70236758	1876	1867	1876	1867	500
416	20231221	141300	69301004	1867	1867	1867	1867	0
417	20231221	141200	69301004	1867	1867	1867	1867	17
418	20231221	141100	69269265	1868	1868	1868	1868	0
419	20231221	141000	69269265	1868	1867	1868	1867	500
420	20231221	140900	68335396	1867	1867	1867	1867	13
421	20231221	140800	68311125	1850	1850	1850	1850	0
422	20231221	140700	68311125	1850	1863	1863	1850	5500
423	20231221	140600	58099289	1874	1874	1874	1874	0
424	20231221	140500	58099289	1874	1874	1874	1874	0
425	20231221	140400	58099289	1874	1874	1874	1874	0
426	20231221	140300	58099289	1874	1874	1874	1874	0
427	20231221	140200	58099289	1874	1874	1874	1874	0
428	20231221	140100	58099289	1874	1874	1874	1874	0
429	20231221	140000	58099289	1874	1874	1874	1874	0
430	20231221	135900	58099289	1874	1874	1874	1874	0
431	20231221	135800	58099289	1874	1874	1874	1874	5
432	20231221	135700	58089919	1878	1878	1878	1878	17
433	20231221	135600	58057993	1863	1863	1863	1863	0
434	20231221	135500	58057993	1863	1863	1863	1863	171
435	20231221	135400	57739420	1863	1863	1863	1863	55
436	20231221	135300	57636955	1863	1860	1863	1860	1616
437	20231221	135200	54627637	1860	1860	1860	1860	0
438	20231221	135100	54627637	1860	1860	1860	1860	1
439	20231221	135000	54625777	1860	1860	1860	1860	0
440	20231221	134900	54625777	1860	1860	1860	1860	0
441	20231221	134800	54625777	1860	1860	1860	1860	0
442	20231221	134700	54625777	1860	1860	1860	1860	1
443	20231221	134600	54623917	1850	1850	1850	1850	115
444	20231221	134500	54411167	1850	1850	1850	1850	0
445	20231221	134400	54411167	1850	1850	1850	1850	0
446	20231221	134300	54411167	1850	1851	1851	1850	1578
447	20231221	134200	51491284	1850	1863	1863	1850	4432
448	20231221	134100	43262558	1864	1864	1864	1864	5
449	20231221	134000	43253238	1864	1864	1864	1864	0
450	20231221	133900	43253238	1864	1864	1864	1864	0
451	20231221	133800	43253238	1864	1864	1864	1864	0
452	20231221	133700	43253238	1864	1864	1864	1864	281
453	20231221	133600	42729454	1864	1865	1865	1864	52
454	20231221	133500	42632524	1865	1865	1865	1865	0
455	20231221	133400	42632524	1865	1865	1865	1865	30
456	20231221	133300	42576574	1875	1875	1875	1875	1
457	20231221	133200	42574699	1875	1875	1875	1875	0
458	20231221	133100	42574699	1875	1875	1875	1875	0
459	20231221	133000	42574699	1875	1875	1875	1875	0
460	20231221	132900	42574699	1875	1875	1875	1875	0
461	20231221	132800	42574699	1875	1875	1875	1875	1
462	20231221	132700	42572824	1876	1876	1876	1876	0
463	20231221	132600	42572824	1876	1876	1876	1876	0
464	20231221	132500	42572824	1876	1876	1876	1876	0
465	20231221	132400	42572824	1876	1876	1876	1876	0
466	20231221	132300	42572824	1876	1876	1876	1876	0
467	20231221	132200	42572824	1876	1876	1876	1876	0
468	20231221	132100	42572824	1876	1876	1876	1876	0
469	20231221	132000	42572824	1876	1876	1876	1876	2
470	20231221	131900	42569072	1865	1865	1865	1865	0
471	20231221	131800	42569072	1865	1866	1866	1865	130
472	20231221	131700	42326516	1883	1882	1883	1882	4
473	20231221	131600	42318987	1865	1865	1865	1865	0
474	20231221	131500	42318987	1865	1877	1877	1865	130
475	20231221	131400	42076299	1885	1885	1885	1885	0
476	20231221	131300	42076299	1885	1885	1885	1885	0
477	20231221	131200	42076299	1885	1885	1885	1885	0
478	20231221	131100	42076299	1885	1885	1885	1885	10
479	20231221	131000	42057449	1885	1885	1885	1885	0
480	20231221	130900	42057449	1885	1885	1885	1885	21
481	20231221	130800	42017864	1877	1877	1877	1877	0
482	20231221	130700	42017864	1877	1877	1877	1877	0
483	20231221	130600	42017864	1877	1877	1877	1877	0
484	20231221	130500	42017864	1877	1877	1877	1877	0
485	20231221	130400	42017864	1877	1877	1877	1877	0
486	20231221	130300	42017864	1877	1877	1877	1877	0
487	20231221	130200	42017864	1877	1877	1877	1877	0
488	20231221	130100	42017864	1877	1877	1877	1877	0
489	20231221	130000	42017864	1877	1877	1877	1877	0
490	20231221	125900	42017864	1877	1877	1877	1877	0
491	20231221	125800	42017864	1877	1878	1878	1877	92
492	20231221	125700	41845141	1878	1878	1878	1878	0
493	20231221	125600	41845141	1878	1878	1878	1878	0
494	20231221	125500	41845141	1878	1878	1878	1878	0
495	20231221	125400	41845141	1878	1878	1878	1878	0
496	20231221	125300	41845141	1878	1878	1878	1878	500
497	20231221	125200	40906141	1878	1878	1878	1878	0
498	20231221	125100	40906141	1878	1878	1878	1878	0
499	20231221	125000	40906141	1878	1878	1878	1878	0
500	20231221	124900	40906141	1878	1878	1878	1878	0
501	20231221	124800	40906141	1878	1878	1878	1878	0
502	20231221	124700	40906141	1878	1882	1882	1878	601
503	20231221	124600	39775844	1881	1881	1881	1881	0
504	20231221	124500	39775844	1881	1881	1881	1881	0
505	20231221	124400	39775844	1881	1881	1881	1881	0
506	20231221	124300	39775844	1881	1881	1881	1881	0
507	20231221	124200	39775844	1881	1881	1881	1881	0
508	20231221	124100	39775844	1881	1881	1881	1881	0
509	20231221	124000	39775844	1881	1881	1881	1881	0
510	20231221	123900	39775844	1881	1881	1881	1881	512
511	20231221	123800	38812772	1890	1890	1890	1890	0
512	20231221	123700	38812772	1890	1890	1890	1890	0
513	20231221	123600	38812772	1890	1890	1890	1890	0
514	20231221	123500	38812772	1890	1890	1890	1890	0
515	20231221	123400	38812772	1890	1890	1890	1890	0
516	20231221	123300	38812772	1890	1890	1890	1890	0
517	20231221	123200	38812772	1890	1890	1890	1890	0
518	20231221	123100	38812772	1890	1890	1890	1890	0
519	20231221	123000	38812772	1890	1890	1890	1890	0
520	20231221	122900	38812772	1890	1890	1890	1890	0
521	20231221	122800	38812772	1890	1890	1890	1890	0
522	20231221	122700	38812772	1890	1890	1890	1890	0
523	20231221	122600	38812772	1890	1890	1890	1890	0
524	20231221	122500	38812772	1890	1890	1890	1890	0
525	20231221	122400	38812772	1890	1890	1890	1890	0
526	20231221	122300	38812772	1890	1890	1890	1890	15
527	20231221	122200	38784422	1890	1890	1890	1890	0
528	20231221	122100	38784422	1890	1890	1890	1890	0
529	20231221	122000	38784422	1890	1890	1890	1890	0
530	20231221	121900	38784422	1890	1890	1890	1890	0
531	20231221	121800	38784422	1890	1890	1890	1890	0
532	20231221	121700	38784422	1890	1890	1890	1890	0
533	20231221	121600	38784422	1890	1890	1890	1890	0
534	20231221	121500	38784422	1890	1890	1890	1890	0
535	20231221	121400	38784422	1890	1890	1890	1890	0
536	20231221	121300	38784422	1890	1890	1890	1890	0
537	20231221	121200	38784422	1890	1890	1890	1890	0
538	20231221	121100	38784422	1890	1890	1890	1890	0
539	20231221	121000	38784422	1890	1890	1890	1890	0
540	20231221	120900	38784422	1890	1890	1890	1890	0
541	20231221	120800	38784422	1890	1890	1890	1890	0
542	20231221	120700	38784422	1890	1890	1890	1890	0
543	20231221	120600	38784422	1890	1890	1890	1890	0
544	20231221	120500	38784422	1890	1890	1890	1890	0
545	20231221	120400	38784422	1890	1890	1890	1890	0
546	20231221	120300	38784422	1890	1890	1890	1890	0
547	20231221	120200	38784422	1890	1890	1890	1890	0
548	20231221	120100	38784422	1890	1890	1890	1890	0
549	20231221	120000	38784422	1890	1890	1890	1890	0
550	20231221	115900	38784422	1890	1890	1890	1890	0
551	20231221	115800	38784422	1890	1890	1890	1890	0
552	20231221	115700	38784422	1890	1890	1890	1890	0
553	20231221	115600	38784422	1890	1890	1890	1890	0
554	20231221	115500	38784422	1890	1890	1890	1890	0
555	20231221	115400	38784422	1890	1890	1890	1890	0
556	20231221	115300	38784422	1890	1890	1890	1890	0
557	20231221	115200	38784422	1890	1890	1890	1890	0
558	20231221	115100	38784422	1890	1890	1890	1890	0
559	20231221	115000	38784422	1890	1890	1890	1890	0
560	20231221	114900	38784422	1890	1890	1890	1890	0
561	20231221	114800	38784422	1890	1890	1890	1890	0
562	20231221	114700	38784422	1890	1890	1890	1890	0
563	20231221	114600	38784422	1890	1890	1890	1890	0
564	20231221	114500	38784422	1890	1890	1890	1890	0
565	20231221	114400	38784422	1890	1890	1890	1890	0
566	20231221	114300	38784422	1890	1890	1890	1890	0
567	20231221	114200	38784422	1890	1890	1890	1890	0
568	20231221	114100	38784422	1890	1890	1890	1890	3
569	20231221	114000	38778752	1898	1898	1898	1898	0
570	20231221	113900	38778752	1898	1898	1898	1898	0
571	20231221	113800	38778752	1898	1898	1898	1898	0
572	20231221	113700	38778752	1898	1898	1898	1898	0
573	20231221	113600	38778752	1898	1898	1898	1898	0
574	20231221	113500	38778752	1898	1898	1898	1898	0
575	20231221	113400	38778752	1898	1898	1898	1898	0
576	20231221	113300	38778752	1898	1898	1898	1898	0
577	20231221	113200	38778752	1898	1898	1898	1898	0
578	20231221	113100	38778752	1898	1898	1898	1898	1
579	20231221	113000	38776854	1897	1897	1897	1897	0
580	20231221	112900	38776854	1897	1897	1897	1897	0
581	20231221	112800	38776854	1897	1897	1897	1897	0
582	20231221	112700	38776854	1897	1897	1897	1897	0
583	20231221	112600	38776854	1897	1897	1897	1897	0
584	20231221	112500	38776854	1897	1897	1897	1897	0
585	20231221	112400	38776854	1897	1897	1897	1897	0
586	20231221	112300	38776854	1897	1897	1897	1897	89
587	20231221	112200	38608021	1897	1881	1897	1881	968
588	20231221	112100	36774708	1878	1878	1878	1878	100
589	20231221	112000	36586908	1877	1877	1877	1877	144
590	20231221	111900	36316620	1876	1876	1876	1876	0
591	20231221	111800	36316620	1876	1876	1876	1876	0
592	20231221	111700	36316620	1876	1876	1876	1876	0
593	20231221	111600	36316620	1876	1876	1876	1876	0
594	20231221	111500	36316620	1876	1876	1876	1876	0
595	20231221	111400	36316620	1876	1876	1876	1876	0
596	20231221	111300	36316620	1876	1876	1876	1876	0
597	20231221	111200	36316620	1876	1866	1876	1866	69
598	20231221	111100	36187846	1866	1866	1866	1866	0
599	20231221	111000	36187846	1866	1866	1866	1866	114
600	20231221	110900	35975122	1866	1871	1871	1866	392
601	20231221	110800	35242480	1871	1871	1871	1871	0
602	20231221	110700	35242480	1871	1871	1871	1871	26
603	20231221	110600	35193834	1871	1871	1871	1871	0
604	20231221	110500	35193834	1871	1871	1871	1871	0
605	20231221	110400	35193834	1871	1871	1871	1871	0
606	20231221	110300	35193834	1871	1871	1871	1871	0
607	20231221	110200	35193834	1871	1871	1871	1871	0
608	20231221	110100	35193834	1871	1871	1871	1871	4
609	20231221	110000	35186350	1881	1881	1881	1881	0
610	20231221	105900	35186350	1881	1881	1881	1881	1
611	20231221	105800	35184469	1876	1881	1881	1876	2
612	20231221	105700	35180712	1866	1866	1866	1866	0
613	20231221	105600	35180712	1866	1866	1866	1866	15
614	20231221	105500	35152722	1879	1879	1879	1879	0
615	20231221	105400	35152722	1879	1879	1879	1879	0
616	20231221	105300	35152722	1879	1880	1880	1879	90
617	20231221	105200	34983552	1881	1881	1881	1881	60
618	20231221	105100	34870692	1882	1882	1882	1882	0
619	20231221	105000	34870692	1882	1882	1882	1882	0
620	20231221	104900	34870692	1882	1882	1882	1882	0
621	20231221	104800	34870692	1882	1882	1882	1882	0
622	20231221	104700	34870692	1882	1881	1882	1881	471
623	20231221	104600	33984476	1882	1882	1882	1882	0
624	20231221	104500	33984476	1882	1882	1882	1882	0
625	20231221	104400	33984476	1882	1882	1882	1882	0
626	20231221	104300	33984476	1882	1882	1882	1882	0
627	20231221	104200	33984476	1882	1882	1882	1882	0
628	20231221	104100	33984476	1882	1882	1882	1882	0
629	20231221	104000	33984476	1882	1882	1882	1882	0
630	20231221	103900	33984476	1882	1865	1882	1850	3824
631	20231221	103800	26869074	1870	1870	1870	1870	536
632	20231221	103700	25866754	1870	1883	1883	1865	6058
633	20231221	103600	14493137	1895	1895	1895	1895	0
634	20231221	103500	14493137	1895	1895	1895	1895	0
635	20231221	103400	14493137	1895	1895	1895	1895	100
636	20231221	103300	14303637	1896	1896	1896	1896	0
637	20231221	103200	14303637	1896	1896	1896	1896	0
638	20231221	103100	14303637	1896	1896	1896	1896	43
639	20231221	103000	14222109	1896	1896	1896	1896	0
640	20231221	102900	14222109	1896	1896	1896	1896	0
641	20231221	102800	14222109	1896	1896	1896	1896	2
642	20231221	102700	14218317	1896	1896	1896	1896	0
643	20231221	102600	14218317	1896	1896	1896	1896	0
644	20231221	102500	14218317	1896	1896	1896	1896	0
645	20231221	102400	14218317	1896	1896	1896	1896	0
646	20231221	102300	14218317	1896	1896	1896	1896	0
647	20231221	102200	14218317	1896	1896	1896	1896	0
648	20231221	102100	14218317	1896	1896	1896	1896	6
649	20231221	102000	14206941	1882	1882	1882	1882	0
650	20231221	101900	14206941	1882	1882	1882	1882	0
651	20231221	101800	14206941	1882	1882	1882	1882	0
652	20231221	101700	14206941	1882	1882	1882	1882	0
653	20231221	101600	14206941	1882	1888	1888	1882	297
654	20231221	101500	13647423	1888	1888	1888	1888	0
655	20231221	101400	13647423	1888	1888	1888	1888	2
656	20231221	101300	13643647	1896	1896	1896	1896	0
657	20231221	101200	13643647	1896	1896	1896	1896	30
658	20231221	101100	13586767	1896	1896	1896	1896	0
659	20231221	101000	13586767	1896	1896	1896	1896	0
660	20231221	100900	13586767	1896	1896	1896	1896	10
661	20231221	100800	13567807	1896	1896	1896	1896	0
662	20231221	100700	13567807	1896	1896	1896	1896	0
663	20231221	100600	13567807	1896	1896	1896	1896	0
664	20231221	100500	13567807	1896	1896	1896	1896	5
665	20231221	100400	13558327	1895	1895	1895	1895	0
666	20231221	100300	13558327	1895	1895	1895	1895	0
667	20231221	100200	13558327	1895	1895	1895	1895	0
668	20231221	100100	13558327	1895	1895	1895	1895	0
669	20231221	100000	13558327	1895	1895	1895	1895	50
670	20231221	095900	13463577	1895	1895	1895	1895	0
671	20231221	095800	13463577	1895	1895	1895	1895	0
672	20231221	095700	13463577	1895	1894	1895	1894	527
673	20231221	095600	12464922	1895	1895	1895	1895	0
674	20231221	095500	12464922	1895	1890	1895	1890	400
675	20231221	095400	11708177	1884	1884	1884	1884	0
676	20231221	095300	11708177	1884	1884	1884	1884	0
677	20231221	095200	11708177	1884	1884	1884	1884	0
678	20231221	095100	11708177	1884	1884	1884	1884	0
679	20231221	095000	11708177	1884	1884	1884	1884	0
680	20231221	094900	11708177	1884	1884	1884	1884	15
681	20231221	094800	11679917	1884	1884	1884	1884	0
682	20231221	094700	11679917	1884	1884	1884	1884	0
683	20231221	094600	11679917	1884	1884	1884	1884	0
684	20231221	094500	11679917	1884	1884	1884	1884	0
685	20231221	094400	11679917	1884	1884	1884	1884	0
686	20231221	094300	11679917	1884	1884	1884	1884	0
687	20231221	094200	11679917	1884	1884	1884	1884	1
688	20231221	094100	11678033	1884	1884	1884	1884	1
689	20231221	094000	11676149	1884	1884	1884	1884	0
690	20231221	093900	11676149	1884	1884	1884	1884	4073
691	20231221	093800	4002617	1884	1884	1884	1884	7
692	20231221	093700	3989429	1884	1890	1893	1882	895
693	20231221	093600	2304328	1893	1893	1893	1893	0
694	20231221	093500	2304328	1893	1893	1893	1893	0
695	20231221	093400	2304328	1893	1893	1893	1893	2
696	20231221	093300	2300542	1893	1893	1893	1893	0
697	20231221	093200	2300542	1893	1893	1893	1893	0
698	20231221	093100	2300542	1893	1893	1893	1893	0
699	20231221	093000	2300542	1893	1893	1893	1893	87
700	20231221	092900	2135851	1893	1893	1893	1893	0
701	20231221	092800	2135851	1893	1893	1893	1893	26
702	20231221	092700	2086633	1894	1894	1894	1894	0
703	20231221	092600	2086633	1894	1894	1894	1894	0
704	20231221	092500	2086633	1894	1894	1894	1894	0
705	20231221	092400	2086633	1894	1894	1894	1894	0
706	20231221	092300	2086633	1894	1894	1894	1894	0
707	20231221	092200	2086633	1894	1894	1894	1894	0
708	20231221	092100	2086633	1894	1894	1894	1894	0
709	20231221	092000	2086633	1894	1894	1894	1894	0
710	20231221	091900	2086633	1894	1894	1894	1894	0
711	20231221	091800	2086633	1894	1894	1894	1894	0
712	20231221	091700	2086633	1894	1894	1894	1894	0
713	20231221	091600	2086633	1894	1894	1894	1894	10
714	20231221	091500	2067693	1894	1894	1894	1894	0
715	20231221	091400	2067693	1894	1894	1894	1894	0
716	20231221	091300	2067693	1894	1894	1894	1894	0
717	20231221	091200	2067693	1894	1894	1894	1894	5
718	20231221	091100	2058223	1897	1897	1897	1897	0
719	20231221	091000	2058223	1897	1897	1897	1897	0
720	20231221	090900	2058223	1897	1897	1897	1897	0
721	20231221	090800	2058223	1897	1897	1897	1897	0
722	20231221	090700	2058223	1897	1897	1897	1897	7
723	20231221	090600	2044944	1900	1900	1900	1900	0
724	20231221	090500	2044944	1900	1900	1900	1900	0
725	20231221	090400	2044944	1900	1900	1906	1900	476
726	20231221	090300	1140538	1900	1900	1900	1900	26
727	20231221	090200	1091138	1900	1900	1900	1900	0
728	20231221	090100	1091138	1900	1900	1900	1900	0
729	20231221	090000	1091138	1900	1901	1901	1900	574