KissMeData/092600/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195800	107185610	1681	1681	1681	1681	1054
3	20231221	195700	107185610	1681	1681	1681	1681	0
4	20231221	195600	107185610	1681	1681	1681	1681	0
5	20231221	195500	107185610	1681	1681	1681	1681	0
6	20231221	195400	107185610	1681	1681	1681	1681	0
7	20231221	195300	107185610	1681	1681	1681	1681	0
8	20231221	195200	107185610	1681	1681	1681	1681	0
9	20231221	195100	107185610	1681	1681	1681	1681	0
10	20231221	195000	107185610	1681	1681	1681	1681	0
11	20231221	194900	107185610	1681	1681	1681	1681	0
12	20231221	194800	107185610	1681	1681	1681	1681	0
13	20231221	194700	107185610	1681	1681	1681	1681	0
14	20231221	194600	107185610	1681	1681	1681	1681	0
15	20231221	194500	107185610	1681	1681	1681	1681	0
16	20231221	194400	107185610	1681	1681	1681	1681	0
17	20231221	194300	107185610	1681	1681	1681	1681	0
18	20231221	194200	107185610	1681	1681	1681	1681	0
19	20231221	194100	107185610	1681	1681	1681	1681	0
20	20231221	194000	107185610	1681	1681	1681	1681	0
21	20231221	193900	107185610	1681	1681	1681	1681	0
22	20231221	193800	107185610	1681	1681	1681	1681	0
23	20231221	193700	107185610	1681	1681	1681	1681	0
24	20231221	193600	107185610	1681	1681	1681	1681	0
25	20231221	193500	107185610	1681	1681	1681	1681	0
26	20231221	193400	107185610	1681	1681	1681	1681	0
27	20231221	193300	107185610	1681	1681	1681	1681	0
28	20231221	193200	107185610	1681	1681	1681	1681	0
29	20231221	193100	107185610	1681	1681	1681	1681	0
30	20231221	193000	107185610	1681	1681	1681	1681	0
31	20231221	192900	107185610	1681	1681	1681	1681	0
32	20231221	192800	107185610	1681	1681	1681	1681	1054
33	20231221	192700	107185610	1681	1681	1681	1681	0
34	20231221	192600	107185610	1681	1681	1681	1681	0
35	20231221	192500	107185610	1681	1681	1681	1681	0
36	20231221	192400	107185610	1681	1681	1681	1681	0
37	20231221	192300	107185610	1681	1681	1681	1681	0
38	20231221	192200	107185610	1681	1681	1681	1681	0
39	20231221	192100	107185610	1681	1681	1681	1681	0
40	20231221	192000	107185610	1681	1681	1681	1681	0
41	20231221	191900	107185610	1681	1681	1681	1681	0
42	20231221	191800	107185610	1681	1681	1681	1681	0
43	20231221	191700	107185610	1681	1681	1681	1681	0
44	20231221	191600	107185610	1681	1681	1681	1681	0
45	20231221	191500	107185610	1681	1681	1681	1681	0
46	20231221	191400	107185610	1681	1681	1681	1681	0
47	20231221	191300	107185610	1681	1681	1681	1681	0
48	20231221	191200	107185610	1681	1681	1681	1681	0
49	20231221	191100	107185610	1681	1681	1681	1681	0
50	20231221	191000	107185610	1681	1681	1681	1681	0
51	20231221	190900	107185610	1681	1681	1681	1681	0
52	20231221	190800	107185610	1681	1681	1681	1681	0
53	20231221	190700	107185610	1681	1681	1681	1681	0
54	20231221	190600	107185610	1681	1681	1681	1681	0
55	20231221	190500	107185610	1681	1681	1681	1681	0
56	20231221	190400	107185610	1681	1681	1681	1681	0
57	20231221	190300	107185610	1681	1681	1681	1681	0
58	20231221	190200	107185610	1681	1681	1681	1681	0
59	20231221	190100	107185610	1681	1681	1681	1681	0
60	20231221	190000	107185610	1681	1681	1681	1681	0
61	20231221	185900	107185610	1681	1681	1681	1681	0
62	20231221	185800	107185610	1681	1681	1681	1681	1054
63	20231221	185700	107185610	1681	1681	1681	1681	0
64	20231221	185600	107185610	1681	1681	1681	1681	0
65	20231221	185500	107185610	1681	1681	1681	1681	0
66	20231221	185400	107185610	1681	1681	1681	1681	0
67	20231221	185300	107185610	1681	1681	1681	1681	0
68	20231221	185200	107185610	1681	1681	1681	1681	0
69	20231221	185100	107185610	1681	1681	1681	1681	0
70	20231221	185000	107185610	1681	1681	1681	1681	0
71	20231221	184900	107185610	1681	1681	1681	1681	0
72	20231221	184800	107185610	1681	1681	1681	1681	0
73	20231221	184700	107185610	1681	1681	1681	1681	0
74	20231221	184600	107185610	1681	1681	1681	1681	0
75	20231221	184500	107185610	1681	1681	1681	1681	0
76	20231221	184400	107185610	1681	1681	1681	1681	0
77	20231221	184300	107185610	1681	1681	1681	1681	0
78	20231221	184200	107185610	1681	1681	1681	1681	0
79	20231221	184100	107185610	1681	1681	1681	1681	0
80	20231221	184000	107185610	1681	1681	1681	1681	0
81	20231221	183900	107185610	1681	1681	1681	1681	0
82	20231221	183800	107185610	1681	1681	1681	1681	0
83	20231221	183700	107185610	1681	1681	1681	1681	0
84	20231221	183600	107185610	1681	1681	1681	1681	0
85	20231221	183500	107185610	1681	1681	1681	1681	0
86	20231221	183400	107185610	1681	1681	1681	1681	0
87	20231221	183300	107185610	1681	1681	1681	1681	0
88	20231221	183200	107185610	1681	1681	1681	1681	0
89	20231221	183100	107185610	1681	1681	1681	1681	0
90	20231221	183000	107185610	1681	1681	1681	1681	0
91	20231221	182900	107185610	1681	1681	1681	1681	0
92	20231221	182800	107185610	1681	1681	1681	1681	1054
93	20231221	182700	107185610	1681	1681	1681	1681	0
94	20231221	182600	107185610	1681	1681	1681	1681	0
95	20231221	182500	107185610	1681	1681	1681	1681	0
96	20231221	182400	107185610	1681	1681	1681	1681	0
97	20231221	182300	107185610	1681	1681	1681	1681	0
98	20231221	182200	107185610	1681	1681	1681	1681	0
99	20231221	182100	107185610	1681	1681	1681	1681	0
100	20231221	182000	107185610	1681	1681	1681	1681	0
101	20231221	181900	107185610	1681	1681	1681	1681	0
102	20231221	181800	107185610	1681	1681	1681	1681	0
103	20231221	181700	107185610	1681	1681	1681	1681	0
104	20231221	181600	107185610	1681	1681	1681	1681	0
105	20231221	181500	107185610	1681	1681	1681	1681	0
106	20231221	181400	107185610	1681	1681	1681	1681	0
107	20231221	181300	107185610	1681	1681	1681	1681	0
108	20231221	181200	107185610	1681	1681	1681	1681	0
109	20231221	181100	107185610	1681	1681	1681	1681	0
110	20231221	181000	107185610	1681	1681	1681	1681	0
111	20231221	180900	107185610	1681	1681	1681	1681	0
112	20231221	180800	107185610	1681	1681	1681	1681	0
113	20231221	180700	107185610	1681	1681	1681	1681	0
114	20231221	180600	107185610	1681	1681	1681	1681	0
115	20231221	180500	107185610	1681	1681	1681	1681	0
116	20231221	180400	107185610	1681	1681	1681	1681	0
117	20231221	180300	107185610	1681	1681	1681	1681	0
118	20231221	180200	107185610	1681	1681	1681	1681	0
119	20231221	180100	107185610	1681	1681	1681	1681	0
120	20231221	180000	107185610	1681	1681	1681	1681	0
121	20231221	175900	107185610	1681	1681	1681	1681	0
122	20231221	175800	107185610	1681	1681	1681	1681	1054
123	20231221	175700	107185610	1681	1681	1681	1681	0
124	20231221	175600	107185610	1681	1681	1681	1681	0
125	20231221	175500	107185610	1681	1681	1681	1681	0
126	20231221	175400	107185610	1681	1681	1681	1681	0
127	20231221	175300	107185610	1681	1681	1681	1681	0
128	20231221	175200	107185610	1681	1681	1681	1681	0
129	20231221	175100	107185610	1681	1681	1681	1681	0
130	20231221	175000	107185610	1681	1681	1681	1681	0
131	20231221	174900	107185610	1681	1681	1681	1681	0
132	20231221	174800	107185610	1681	1681	1681	1681	0
133	20231221	174700	107185610	1681	1681	1681	1681	0
134	20231221	174600	107185610	1681	1681	1681	1681	0
135	20231221	174500	107185610	1681	1681	1681	1681	0
136	20231221	174400	107185610	1681	1681	1681	1681	0
137	20231221	174300	107185610	1681	1681	1681	1681	0
138	20231221	174200	107185610	1681	1681	1681	1681	0
139	20231221	174100	107185610	1681	1681	1681	1681	0
140	20231221	174000	107185610	1681	1681	1681	1681	0
141	20231221	173900	107185610	1681	1681	1681	1681	0
142	20231221	173800	107185610	1681	1681	1681	1681	0
143	20231221	173700	107185610	1681	1681	1681	1681	0
144	20231221	173600	107185610	1681	1681	1681	1681	0
145	20231221	173500	107185610	1681	1681	1681	1681	0
146	20231221	173400	107185610	1681	1681	1681	1681	0
147	20231221	173300	107185610	1681	1681	1681	1681	0
148	20231221	173200	107185610	1681	1681	1681	1681	0
149	20231221	173100	107185610	1681	1681	1681	1681	0
150	20231221	173000	107185610	1681	1681	1681	1681	0
151	20231221	172900	107185610	1681	1681	1681	1681	0
152	20231221	172800	107185610	1681	1681	1681	1681	1054
153	20231221	172700	107185610	1681	1681	1681	1681	0
154	20231221	172600	107185610	1681	1681	1681	1681	0
155	20231221	172500	107185610	1681	1681	1681	1681	0
156	20231221	172400	107185610	1681	1681	1681	1681	0
157	20231221	172300	107185610	1681	1681	1681	1681	0
158	20231221	172200	107185610	1681	1681	1681	1681	0
159	20231221	172100	107185610	1681	1681	1681	1681	0
160	20231221	172000	107185610	1681	1681	1681	1681	0
161	20231221	171900	107185610	1681	1681	1681	1681	0
162	20231221	171800	107185610	1681	1681	1681	1681	0
163	20231221	171700	107185610	1681	1681	1681	1681	0
164	20231221	171600	107185610	1681	1681	1681	1681	0
165	20231221	171500	107185610	1681	1681	1681	1681	0
166	20231221	171400	107185610	1681	1681	1681	1681	0
167	20231221	171300	107185610	1681	1681	1681	1681	0
168	20231221	171200	107185610	1681	1681	1681	1681	0
169	20231221	171100	107185610	1681	1681	1681	1681	0
170	20231221	171000	107185610	1681	1681	1681	1681	0
171	20231221	170900	107185610	1681	1681	1681	1681	0
172	20231221	170800	107185610	1681	1681	1681	1681	0
173	20231221	170700	107185610	1681	1681	1681	1681	0
174	20231221	170600	107185610	1681	1681	1681	1681	0
175	20231221	170500	107185610	1681	1681	1681	1681	0
176	20231221	170400	107185610	1681	1681	1681	1681	0
177	20231221	170300	107185610	1681	1681	1681	1681	0
178	20231221	170200	107185610	1681	1681	1681	1681	0
179	20231221	170100	107185610	1681	1681	1681	1681	0
180	20231221	170000	107185610	1681	1681	1681	1681	0
181	20231221	165900	107185610	1681	1681	1681	1681	0
182	20231221	165800	107185610	1681	1681	1681	1681	1054
183	20231221	165700	107185610	1681	1681	1681	1681	0
184	20231221	165600	107185610	1681	1681	1681	1681	0
185	20231221	165500	107185610	1681	1681	1681	1681	0
186	20231221	165400	107185610	1681	1681	1681	1681	0
187	20231221	165300	107185610	1681	1681	1681	1681	0
188	20231221	165200	107185610	1681	1681	1681	1681	0
189	20231221	165100	107185610	1681	1681	1681	1681	0
190	20231221	165000	107185610	1681	1681	1681	1681	0
191	20231221	164900	107185610	1681	1681	1681	1681	0
192	20231221	164800	107185610	1681	1681	1681	1681	0
193	20231221	164700	107185610	1681	1681	1681	1681	0
194	20231221	164600	107185610	1681	1681	1681	1681	0
195	20231221	164500	107185610	1681	1681	1681	1681	0
196	20231221	164400	107185610	1681	1681	1681	1681	0
197	20231221	164300	107185610	1681	1681	1681	1681	0
198	20231221	164200	107185610	1681	1681	1681	1681	0
199	20231221	164100	107185610	1681	1681	1681	1681	0
200	20231221	164000	107185610	1681	1681	1681	1681	0
201	20231221	163900	107185610	1681	1681	1681	1681	0
202	20231221	163800	107185610	1681	1681	1681	1681	0
203	20231221	163700	107185610	1681	1681	1681	1681	0
204	20231221	163600	107185610	1681	1681	1681	1681	0
205	20231221	163500	107185610	1681	1681	1681	1681	0
206	20231221	163400	107185610	1681	1681	1681	1681	0
207	20231221	163300	107185610	1681	1681	1681	1681	0
208	20231221	163200	107185610	1681	1681	1681	1681	0
209	20231221	163100	107185610	1681	1681	1681	1681	0
210	20231221	163000	107185610	1681	1681	1681	1681	0
211	20231221	162900	107185610	1681	1681	1681	1681	0
212	20231221	162800	107185610	1681	1681	1681	1681	1054
213	20231221	162700	107185610	1681	1681	1681	1681	0
214	20231221	162600	107185610	1681	1681	1681	1681	0
215	20231221	162500	107185610	1681	1681	1681	1681	0
216	20231221	162400	107185610	1681	1681	1681	1681	0
217	20231221	162300	107185610	1681	1681	1681	1681	0
218	20231221	162200	107185610	1681	1681	1681	1681	0
219	20231221	162100	107185610	1681	1681	1681	1681	0
220	20231221	162000	107185610	1681	1681	1681	1681	0
221	20231221	161900	107185610	1681	1681	1681	1681	0
222	20231221	161800	107185610	1681	1681	1681	1681	0
223	20231221	161700	107185610	1681	1681	1681	1681	0
224	20231221	161600	107185610	1681	1681	1681	1681	0
225	20231221	161500	107185610	1681	1681	1681	1681	0
226	20231221	161400	107185610	1681	1681	1681	1681	0
227	20231221	161300	107185610	1681	1681	1681	1681	0
228	20231221	161200	107185610	1681	1681	1681	1681	0
229	20231221	161100	107185610	1681	1681	1681	1681	0
230	20231221	161000	107185610	1681	1681	1681	1681	0
231	20231221	160900	107185610	1681	1681	1681	1681	0
232	20231221	160800	107185610	1681	1681	1681	1681	0
233	20231221	160700	107185610	1681	1681	1681	1681	0
234	20231221	160600	107185610	1681	1681	1681	1681	0
235	20231221	160500	107185610	1681	1681	1681	1681	0
236	20231221	160400	107185610	1681	1681	1681	1681	0
237	20231221	160300	107185610	1681	1681	1681	1681	0
238	20231221	160200	107185610	1681	1681	1681	1681	0
239	20231221	160100	107185610	1681	1681	1681	1681	0
240	20231221	160000	107185610	1681	1681	1681	1681	0
241	20231221	155900	107185610	1681	1681	1681	1681	0
242	20231221	155800	107185610	1681	1681	1681	1681	1054
243	20231221	155700	107185610	1681	1681	1681	1681	0
244	20231221	155600	107185610	1681	1681	1681	1681	0
245	20231221	155500	107185610	1681	1681	1681	1681	0
246	20231221	155400	107185610	1681	1681	1681	1681	0
247	20231221	155300	107185610	1681	1681	1681	1681	0
248	20231221	155200	107185610	1681	1681	1681	1681	0
249	20231221	155100	107185610	1681	1681	1681	1681	0
250	20231221	155000	107185610	1681	1681	1681	1681	0
251	20231221	154900	107185610	1681	1681	1681	1681	0
252	20231221	154800	107185610	1681	1681	1681	1681	0
253	20231221	154700	107185610	1681	1681	1681	1681	0
254	20231221	154600	107185610	1681	1681	1681	1681	0
255	20231221	154500	107185610	1681	1681	1681	1681	0
256	20231221	154400	107185610	1681	1681	1681	1681	0
257	20231221	154300	107185610	1681	1681	1681	1681	0
258	20231221	154200	107185610	1681	1681	1681	1681	0
259	20231221	154100	107185610	1681	1681	1681	1681	0
260	20231221	154000	107185610	1681	1681	1681	1681	0
261	20231221	153900	107185610	1681	1681	1681	1681	0
262	20231221	153800	107185610	1681	1681	1681	1681	0
263	20231221	153700	107185610	1681	1681	1681	1681	0
264	20231221	153600	107185610	1681	1681	1681	1681	0
265	20231221	153500	107185610	1681	1681	1681	1681	0
266	20231221	153400	107185610	1681	1681	1681	1681	0
267	20231221	153300	107185610	1681	1681	1681	1681	0
268	20231221	153200	107185610	1681	1681	1681	1681	0
269	20231221	153100	107185610	1681	1681	1681	1681	0
270	20231221	153000	107185610	1681	1681	1681	1681	1054
271	20231221	152900	105413836	1679	1679	1679	1679	0
272	20231221	152800	105413836	1679	1679	1679	1679	0
273	20231221	152700	105413836	1679	1679	1679	1679	0
274	20231221	152600	105413836	1679	1679	1679	1679	0
275	20231221	152500	105413836	1679	1679	1679	1679	0
276	20231221	152400	105413836	1679	1679	1679	1679	0
277	20231221	152300	105413836	1679	1679	1679	1679	0
278	20231221	152200	105413836	1679	1679	1679	1679	0
279	20231221	152100	105413836	1679	1679	1679	1679	0
280	20231221	152000	105413836	1679	1679	1679	1679	0
281	20231221	151900	105413836	1679	1678	1679	1678	207
282	20231221	151800	105066301	1679	1679	1679	1679	312
283	20231221	151700	104542453	1678	1678	1678	1678	0
284	20231221	151600	104542453	1678	1677	1678	1677	283
285	20231221	151500	104067677	1677	1677	1677	1677	0
286	20231221	151400	104067677	1677	1677	1677	1677	13
287	20231221	151300	104045876	1677	1677	1677	1677	32
288	20231221	151200	103992212	1679	1679	1679	1679	0
289	20231221	151100	103992212	1679	1679	1679	1679	0
290	20231221	151000	103992212	1679	1679	1679	1679	0
291	20231221	150900	103992212	1679	1679	1679	1679	0
292	20231221	150800	103992212	1679	1679	1679	1679	0
293	20231221	150700	103992212	1679	1679	1679	1679	0
294	20231221	150600	103992212	1679	1679	1679	1679	0
295	20231221	150500	103992212	1679	1679	1679	1679	0
296	20231221	150400	103992212	1679	1679	1679	1679	0
297	20231221	150300	103992212	1679	1679	1679	1679	0
298	20231221	150200	103992212	1679	1679	1679	1679	0
299	20231221	150100	103992212	1679	1679	1679	1679	0
300	20231221	150000	103992212	1679	1679	1679	1679	0
301	20231221	145900	103992212	1679	1679	1679	1679	0
302	20231221	145800	103992212	1679	1679	1679	1679	0
303	20231221	145700	103992212	1679	1679	1679	1679	0
304	20231221	145600	103992212	1679	1679	1679	1679	0
305	20231221	145500	103992212	1679	1679	1679	1679	0
306	20231221	145400	103992212	1679	1665	1679	1665	900
307	20231221	145300	102487076	1665	1665	1665	1665	10
308	20231221	145200	102470426	1663	1663	1663	1663	0
309	20231221	145100	102470426	1663	1663	1663	1663	0
310	20231221	145000	102470426	1663	1663	1663	1663	0
311	20231221	144900	102470426	1663	1663	1663	1663	0
312	20231221	144800	102470426	1663	1663	1663	1663	0
313	20231221	144700	102470426	1663	1663	1663	1663	0
314	20231221	144600	102470426	1663	1676	1676	1663	736
315	20231221	144500	101244984	1676	1676	1676	1676	0
316	20231221	144400	101244984	1676	1676	1676	1676	0
317	20231221	144300	101244984	1676	1676	1676	1676	0
318	20231221	144200	101244984	1676	1676	1676	1676	0
319	20231221	144100	101244984	1676	1676	1676	1676	0
320	20231221	144000	101244984	1676	1676	1676	1676	0
321	20231221	143900	101244984	1676	1676	1676	1676	0
322	20231221	143800	101244984	1676	1676	1676	1676	0
323	20231221	143700	101244984	1676	1676	1676	1676	84
324	20231221	143600	101104200	1676	1676	1676	1676	1000
325	20231221	143500	99428200	1676	1676	1676	1676	0
326	20231221	143400	99428200	1676	1676	1676	1676	0
327	20231221	143300	99428200	1676	1676	1676	1676	0
328	20231221	143200	99428200	1676	1676	1676	1676	0
329	20231221	143100	99428200	1676	1676	1676	1676	7
330	20231221	143000	99416468	1676	1676	1676	1676	0
331	20231221	142900	99416468	1676	1676	1676	1676	549
332	20231221	142800	98496344	1676	1676	1676	1676	51
333	20231221	142700	98410868	1676	1676	1676	1676	0
334	20231221	142600	98410868	1676	1676	1676	1676	0
335	20231221	142500	98410868	1676	1676	1676	1676	0
336	20231221	142400	98410868	1676	1676	1676	1676	0
337	20231221	142300	98410868	1676	1676	1676	1676	0
338	20231221	142200	98410868	1676	1676	1676	1676	0
339	20231221	142100	98410868	1676	1676	1676	1676	0
340	20231221	142000	98410868	1676	1676	1676	1676	0
341	20231221	141900	98410868	1676	1676	1676	1676	0
342	20231221	141800	98410868	1676	1676	1676	1676	0
343	20231221	141700	98410868	1676	1676	1676	1676	12
344	20231221	141600	98390756	1676	1676	1676	1676	0
345	20231221	141500	98390756	1676	1676	1676	1676	200
346	20231221	141400	98055556	1676	1677	1677	1676	211
347	20231221	141300	97701721	1677	1677	1677	1677	0
348	20231221	141200	97701721	1677	1677	1677	1677	0
349	20231221	141100	97701721	1677	1677	1677	1677	0
350	20231221	141000	97701721	1677	1677	1677	1677	626
351	20231221	140900	96651919	1676	1676	1676	1676	0
352	20231221	140800	96651919	1676	1674	1676	1674	808
353	20231221	140700	95298469	1664	1664	1664	1664	0
354	20231221	140600	95298469	1664	1664	1664	1664	0
355	20231221	140500	95298469	1664	1664	1664	1664	0
356	20231221	140400	95298469	1664	1664	1664	1664	0
357	20231221	140300	95298469	1664	1664	1664	1664	0
358	20231221	140200	95298469	1664	1664	1664	1664	2
359	20231221	140100	95295141	1664	1664	1664	1664	0
360	20231221	140000	95295141	1664	1664	1664	1664	683
361	20231221	135900	94158629	1665	1665	1665	1665	48
362	20231221	135800	94078709	1665	1666	1666	1665	282
363	20231221	135700	93608909	1666	1667	1667	1666	23
364	20231221	135600	93570580	1667	1667	1667	1667	0
365	20231221	135500	93570580	1667	1667	1667	1667	0
366	20231221	135400	93570580	1667	1667	1667	1667	100
367	20231221	135300	93403880	1666	1666	1666	1666	0
368	20231221	135200	93403880	1666	1666	1666	1666	0
369	20231221	135100	93403880	1666	1666	1666	1666	0
370	20231221	135000	93403880	1666	1666	1666	1666	0
371	20231221	134900	93403880	1666	1666	1666	1666	0
372	20231221	134800	93403880	1666	1666	1666	1666	0
373	20231221	134700	93403880	1666	1666	1666	1666	0
374	20231221	134600	93403880	1666	1666	1666	1666	0
375	20231221	134500	93403880	1666	1666	1666	1666	0
376	20231221	134400	93403880	1666	1666	1666	1666	0
377	20231221	134300	93403880	1666	1666	1666	1666	0
378	20231221	134200	93403880	1666	1666	1666	1666	0
379	20231221	134100	93403880	1666	1666	1666	1666	0
380	20231221	134000	93403880	1666	1666	1666	1666	0
381	20231221	133900	93403880	1666	1666	1666	1666	0
382	20231221	133800	93403880	1666	1666	1666	1666	0
383	20231221	133700	93403880	1666	1666	1666	1666	0
384	20231221	133600	93403880	1666	1666	1666	1666	0
385	20231221	133500	93403880	1666	1666	1666	1666	0
386	20231221	133400	93403880	1666	1666	1666	1666	0
387	20231221	133300	93403880	1666	1666	1666	1666	0
388	20231221	133200	93403880	1666	1666	1666	1666	0
389	20231221	133100	93403880	1666	1666	1666	1666	0
390	20231221	133000	93403880	1666	1666	1666	1666	21
391	20231221	132900	93368894	1666	1666	1666	1666	0
392	20231221	132800	93368894	1666	1666	1666	1666	50
393	20231221	132700	93285594	1667	1667	1667	1667	70
394	20231221	132600	93168904	1675	1675	1675	1675	110
395	20231221	132500	92984654	1675	1675	1675	1675	0
396	20231221	132400	92984654	1675	1675	1675	1675	0
397	20231221	132300	92984654	1675	1675	1675	1675	0
398	20231221	132200	92984654	1675	1675	1675	1675	0
399	20231221	132100	92984654	1675	1675	1675	1675	0
400	20231221	132000	92984654	1675	1676	1676	1675	613
401	20231221	131900	91957336	1675	1675	1675	1675	100
402	20231221	131800	91789836	1676	1676	1676	1676	0
403	20231221	131700	91789836	1676	1675	1676	1675	3501
404	20231221	131600	85922710	1667	1667	1667	1667	0
405	20231221	131500	85922710	1667	1667	1667	1667	0
406	20231221	131400	85922710	1667	1667	1667	1667	0
407	20231221	131300	85922710	1667	1667	1667	1667	0
408	20231221	131200	85922710	1667	1667	1667	1667	0
409	20231221	131100	85922710	1667	1667	1667	1667	0
410	20231221	131000	85922710	1667	1667	1667	1667	0
411	20231221	130900	85922710	1667	1667	1667	1667	0
412	20231221	130800	85922710	1667	1667	1667	1667	0
413	20231221	130700	85922710	1667	1667	1667	1667	0
414	20231221	130600	85922710	1667	1667	1667	1667	0
415	20231221	130500	85922710	1667	1667	1667	1667	61
416	20231221	130400	85821023	1667	1667	1667	1667	0
417	20231221	130300	85821023	1667	1667	1667	1667	0
418	20231221	130200	85821023	1667	1667	1667	1667	0
419	20231221	130100	85821023	1667	1667	1667	1667	0
420	20231221	130000	85821023	1667	1667	1667	1667	0
421	20231221	125900	85821023	1667	1667	1667	1667	30
422	20231221	125800	85771013	1667	1667	1667	1667	50
423	20231221	125700	85687663	1667	1668	1668	1667	50
424	20231221	125600	85604308	1666	1666	1666	1666	0
425	20231221	125500	85604308	1666	1666	1666	1666	0
426	20231221	125400	85604308	1666	1666	1666	1666	0
427	20231221	125300	85604308	1666	1666	1666	1666	0
428	20231221	125200	85604308	1666	1666	1666	1666	0
429	20231221	125100	85604308	1666	1666	1666	1666	0
430	20231221	125000	85604308	1666	1666	1666	1666	0
431	20231221	124900	85604308	1666	1666	1666	1666	0
432	20231221	124800	85604308	1666	1666	1666	1666	0
433	20231221	124700	85604308	1666	1666	1666	1666	0
434	20231221	124600	85604308	1666	1666	1666	1666	0
435	20231221	124500	85604308	1666	1666	1666	1666	0
436	20231221	124400	85604308	1666	1666	1666	1666	0
437	20231221	124300	85604308	1666	1666	1666	1666	0
438	20231221	124200	85604308	1666	1666	1666	1666	0
439	20231221	124100	85604308	1666	1666	1666	1666	0
440	20231221	124000	85604308	1666	1666	1666	1666	0
441	20231221	123900	85604308	1666	1666	1666	1666	0
442	20231221	123800	85604308	1666	1666	1666	1666	0
443	20231221	123700	85604308	1666	1666	1666	1666	0
444	20231221	123600	85604308	1666	1666	1666	1666	0
445	20231221	123500	85604308	1666	1666	1666	1666	0
446	20231221	123400	85604308	1666	1666	1666	1666	0
447	20231221	123300	85604308	1666	1666	1666	1666	0
448	20231221	123200	85604308	1666	1666	1666	1666	0
449	20231221	123100	85604308	1666	1666	1666	1666	0
450	20231221	123000	85604308	1666	1666	1666	1666	0
451	20231221	122900	85604308	1666	1666	1666	1666	0
452	20231221	122800	85604308	1666	1666	1666	1666	0
453	20231221	122700	85604308	1666	1666	1666	1666	0
454	20231221	122600	85604308	1666	1666	1666	1666	5
455	20231221	122500	85595978	1676	1676	1676	1676	0
456	20231221	122400	85595978	1676	1676	1676	1676	0
457	20231221	122300	85595978	1676	1676	1676	1676	0
458	20231221	122200	85595978	1676	1676	1676	1676	0
459	20231221	122100	85595978	1676	1676	1676	1676	0
460	20231221	122000	85595978	1676	1676	1676	1676	52
461	20231221	121900	85508826	1676	1676	1676	1676	0
462	20231221	121800	85508826	1676	1676	1676	1676	0
463	20231221	121700	85508826	1676	1676	1676	1676	24
464	20231221	121600	85468602	1676	1676	1676	1676	0
465	20231221	121500	85468602	1676	1676	1676	1676	0
466	20231221	121400	85468602	1676	1676	1676	1676	0
467	20231221	121300	85468602	1676	1676	1676	1676	0
468	20231221	121200	85468602	1676	1676	1676	1676	0
469	20231221	121100	85468602	1676	1676	1676	1676	0
470	20231221	121000	85468602	1676	1676	1676	1676	0
471	20231221	120900	85468602	1676	1676	1676	1676	0
472	20231221	120800	85468602	1676	1676	1676	1676	0
473	20231221	120700	85468602	1676	1676	1676	1676	0
474	20231221	120600	85468602	1676	1676	1676	1676	0
475	20231221	120500	85468602	1676	1676	1676	1676	0
476	20231221	120400	85468602	1676	1676	1676	1676	0
477	20231221	120300	85468602	1676	1676	1676	1676	0
478	20231221	120200	85468602	1676	1676	1676	1676	0
479	20231221	120100	85468602	1676	1676	1676	1676	0
480	20231221	120000	85468602	1676	1676	1676	1676	0
481	20231221	115900	85468602	1676	1676	1676	1676	0
482	20231221	115800	85468602	1676	1676	1676	1676	0
483	20231221	115700	85468602	1676	1676	1676	1676	0
484	20231221	115600	85468602	1676	1676	1676	1676	0
485	20231221	115500	85468602	1676	1676	1676	1676	150
486	20231221	115400	85217202	1676	1676	1676	1676	1
487	20231221	115300	85215526	1677	1677	1677	1677	0
488	20231221	115200	85215526	1677	1677	1677	1677	0
489	20231221	115100	85215526	1677	1677	1677	1677	0
490	20231221	115000	85215526	1677	1677	1677	1677	0
491	20231221	114900	85215526	1677	1677	1677	1677	0
492	20231221	114800	85215526	1677	1677	1677	1677	0
493	20231221	114700	85215526	1677	1677	1677	1677	0
494	20231221	114600	85215526	1677	1677	1677	1677	0
495	20231221	114500	85215526	1677	1677	1677	1677	0
496	20231221	114400	85215526	1677	1677	1677	1677	0
497	20231221	114300	85215526	1677	1677	1677	1677	0
498	20231221	114200	85215526	1677	1677	1677	1677	0
499	20231221	114100	85215526	1677	1677	1677	1677	0
500	20231221	114000	85215526	1677	1677	1677	1677	1374
501	20231221	113900	82911328	1677	1677	1677	1677	0
502	20231221	113800	82911328	1677	1677	1677	1677	256
503	20231221	113700	82482016	1677	1677	1677	1677	0
504	20231221	113600	82482016	1677	1677	1677	1677	0
505	20231221	113500	82482016	1677	1677	1677	1677	0
506	20231221	113400	82482016	1677	1677	1677	1677	1061
507	20231221	113300	80702719	1677	1677	1677	1677	100
508	20231221	113200	80535019	1677	1677	1677	1677	110
509	20231221	113100	80350549	1677	1677	1677	1677	0
510	20231221	113000	80350549	1677	1677	1677	1677	0
511	20231221	112900	80350549	1677	1677	1677	1677	500
512	20231221	112800	79512049	1676	1676	1676	1676	0
513	20231221	112700	79512049	1676	1676	1676	1676	0
514	20231221	112600	79512049	1676	1676	1676	1676	705
515	20231221	112500	78330469	1670	1670	1670	1670	0
516	20231221	112400	78330469	1670	1670	1670	1670	0
517	20231221	112300	78330469	1670	1667	1670	1667	295
518	20231221	112200	77838467	1667	1667	1667	1667	0
519	20231221	112100	77838467	1667	1667	1667	1667	0
520	20231221	112000	77838467	1667	1667	1667	1667	0
521	20231221	111900	77838467	1667	1667	1667	1667	0
522	20231221	111800	77838467	1667	1667	1667	1667	0
523	20231221	111700	77838467	1667	1667	1667	1667	0
524	20231221	111600	77838467	1667	1667	1667	1667	0
525	20231221	111500	77838467	1667	1667	1667	1667	0
526	20231221	111400	77838467	1667	1667	1667	1667	2
527	20231221	111300	77835133	1667	1667	1667	1667	10
528	20231221	111200	77818463	1661	1661	1661	1661	0
529	20231221	111100	77818463	1661	1661	1661	1661	0
530	20231221	111000	77818463	1661	1661	1661	1661	0
531	20231221	110900	77818463	1661	1661	1661	1661	0
532	20231221	110800	77818463	1661	1661	1661	1661	1831
533	20231221	110700	74777172	1661	1661	1661	1661	51
534	20231221	110600	74692461	1661	1661	1661	1661	10
535	20231221	110500	74675851	1661	1661	1661	1661	10
536	20231221	110400	74659241	1661	1661	1661	1661	308
537	20231221	110300	74147653	1661	1661	1661	1661	0
538	20231221	110200	74147653	1661	1661	1661	1661	890
539	20231221	110100	72669363	1661	1661	1661	1661	0
540	20231221	110000	72669363	1661	1661	1661	1661	0
541	20231221	105900	72669363	1661	1662	1662	1661	1000
542	20231221	105800	71008229	1670	1670	1670	1670	118
543	20231221	105700	70811169	1670	1670	1670	1670	500
544	20231221	105600	69976169	1670	1679	1679	1670	1855
545	20231221	105500	66865887	1680	1680	1680	1680	0
546	20231221	105400	66865887	1680	1680	1680	1680	0
547	20231221	105300	66865887	1680	1680	1680	1680	0
548	20231221	105200	66865887	1680	1680	1680	1680	50
549	20231221	105100	66781887	1680	1680	1680	1680	0
550	20231221	105000	66781887	1680	1681	1681	1680	221
551	20231221	104900	66410602	1682	1682	1682	1682	0
552	20231221	104800	66410602	1682	1682	1682	1682	0
553	20231221	104700	66410602	1682	1682	1682	1682	0
554	20231221	104600	66410602	1682	1682	1682	1682	0
555	20231221	104500	66410602	1682	1682	1682	1682	0
556	20231221	104400	66410602	1682	1682	1682	1682	0
557	20231221	104300	66410602	1682	1682	1682	1682	5
558	20231221	104200	66402192	1683	1683	1683	1683	0
559	20231221	104100	66402192	1683	1683	1683	1683	30
560	20231221	104000	66351702	1683	1683	1683	1683	569
561	20231221	103900	65394075	1683	1683	1683	1683	7
562	20231221	103800	65382294	1683	1683	1683	1683	0
563	20231221	103700	65382294	1683	1683	1683	1683	0
564	20231221	103600	65382294	1683	1683	1683	1683	0
565	20231221	103500	65382294	1683	1689	1689	1683	1401
566	20231221	103400	63022853	1690	1690	1690	1690	48
567	20231221	103300	62941733	1691	1691	1691	1691	80
568	20231221	103200	62806453	1691	1691	1691	1691	7
569	20231221	103100	62794616	1692	1692	1692	1692	0
570	20231221	103000	62794616	1692	1692	1692	1692	0
571	20231221	102900	62794616	1692	1692	1692	1692	0
572	20231221	102800	62794616	1692	1692	1692	1692	0
573	20231221	102700	62794616	1692	1692	1692	1692	0
574	20231221	102600	62794616	1692	1692	1692	1692	0
575	20231221	102500	62794616	1692	1692	1692	1692	0
576	20231221	102400	62794616	1692	1692	1692	1692	41
577	20231221	102300	62725244	1693	1693	1693	1693	5
578	20231221	102200	62716779	1696	1695	1696	1695	180
579	20231221	102100	62411626	1694	1694	1694	1694	0
580	20231221	102000	62411626	1694	1695	1695	1694	134
581	20231221	101900	62184499	1695	1695	1695	1695	3
582	20231221	101800	62179414	1696	1696	1696	1696	685
583	20231221	101700	61017654	1696	1697	1697	1696	6
584	20231221	101600	61007475	1700	1696	1700	1695	5040
585	20231221	101500	52443079	1696	1696	1696	1696	1
586	20231221	101400	52441383	1695	1695	1695	1695	0
587	20231221	101300	52441383	1695	1696	1696	1695	51
588	20231221	101200	52354937	1698	1698	1698	1698	0
589	20231221	101100	52354937	1698	1698	1698	1698	40
590	20231221	101000	52287017	1695	1695	1695	1695	0
591	20231221	100900	52287017	1695	1697	1698	1695	3024
592	20231221	100800	47153273	1695	1695	1695	1695	0
593	20231221	100700	47153273	1695	1695	1695	1695	0
594	20231221	100600	47153273	1695	1695	1695	1695	1
595	20231221	100500	47151578	1695	1695	1695	1695	0
596	20231221	100400	47151578	1695	1695	1695	1695	0
597	20231221	100300	47151578	1695	1695	1695	1695	23
598	20231221	100200	47112593	1695	1695	1695	1695	755
599	20231221	100100	45832868	1694	1694	1694	1694	0
600	20231221	100000	45832868	1694	1694	1694	1694	0
601	20231221	095900	45832868	1694	1694	1694	1694	0
602	20231221	095800	45832868	1694	1696	1696	1694	1377
603	20231221	095700	43498230	1697	1697	1697	1697	300
604	20231221	095600	42989130	1696	1697	1697	1696	67
605	20231221	095500	42875438	1696	1696	1696	1696	0
606	20231221	095400	42875438	1696	1696	1696	1696	15
607	20231221	095300	42849998	1696	1697	1697	1696	436
608	20231221	095200	42110136	1697	1695	1697	1695	3246
609	20231221	095100	36604497	1695	1693	1695	1693	3048
610	20231221	095000	31439743	1694	1694	1694	1694	0
611	20231221	094900	31439743	1694	1694	1694	1694	0
612	20231221	094800	31439743	1694	1694	1694	1694	0
613	20231221	094700	31439743	1694	1694	1694	1694	0
614	20231221	094600	31439743	1694	1694	1694	1694	2
615	20231221	094500	31436355	1694	1694	1694	1694	6
616	20231221	094400	31426191	1694	1694	1694	1694	0
617	20231221	094300	31426191	1694	1694	1694	1694	500
618	20231221	094200	30579191	1694	1694	1694	1694	0
619	20231221	094100	30579191	1694	1694	1694	1694	0
620	20231221	094000	30579191	1694	1694	1694	1694	0
621	20231221	093900	30579191	1694	1694	1694	1694	0
622	20231221	093800	30579191	1694	1694	1694	1694	3
623	20231221	093700	30574109	1694	1694	1694	1694	1
624	20231221	093600	30572415	1694	1694	1694	1694	2
625	20231221	093500	30569027	1695	1695	1695	1695	0
626	20231221	093400	30569027	1695	1695	1695	1695	0
627	20231221	093300	30569027	1695	1695	1695	1695	1000
628	20231221	093200	28874027	1695	1695	1695	1695	589
629	20231221	093100	27875672	1695	1695	1695	1695	0
630	20231221	093000	27875672	1695	1695	1695	1695	3000
631	20231221	092900	22790672	1695	1695	1695	1695	0
632	20231221	092800	22790672	1695	1695	1695	1695	0
633	20231221	092700	22790672	1695	1695	1695	1695	0
634	20231221	092600	22790672	1695	1695	1695	1695	553
635	20231221	092500	21853337	1695	1695	1695	1695	0
636	20231221	092400	21853337	1695	1695	1695	1695	0
637	20231221	092300	21853337	1695	1695	1695	1695	0
638	20231221	092200	21853337	1695	1695	1695	1695	1
639	20231221	092100	21851642	1695	1696	1696	1695	173
640	20231221	092000	21558243	1696	1696	1696	1696	100
641	20231221	091900	21388643	1696	1696	1696	1696	92
642	20231221	091800	21232611	1696	1696	1696	1696	8
643	20231221	091700	21219043	1696	1696	1696	1696	319
644	20231221	091600	20678019	1696	1697	1697	1696	163
645	20231221	091500	20401565	1697	1697	1697	1697	11
646	20231221	091400	20382898	1685	1685	1685	1685	0
647	20231221	091300	20382898	1685	1685	1685	1685	0
648	20231221	091200	20382898	1685	1685	1685	1685	0
649	20231221	091100	20382898	1685	1685	1685	1685	0
650	20231221	091000	20382898	1685	1685	1685	1685	1500
651	20231221	090900	17855398	1685	1685	1685	1685	0
652	20231221	090800	17855398	1685	1685	1685	1685	1000
653	20231221	090700	16170398	1685	1686	1686	1685	244
654	20231221	090600	15759243	1699	1699	1699	1699	4400
655	20231221	090500	8283643	1699	1699	1699	1699	61
656	20231221	090400	8180004	1699	1688	1699	1688	20
657	20231221	090300	8146134	1703	1703	1703	1685	125
658	20231221	090200	7933632	1703	1709	1709	1684	2314
659	20231221	090100	4035428	1684	1683	1684	1683	247
660	20231221	090000	3619500	1719	1720	1720	1716	2105