KissMeData/044780/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192500	22928854	1800	1800	1800	1800	287
3	20231214	192400	22928854	1800	1800	1800	1800	0
4	20231214	192300	22928854	1800	1800	1800	1800	0
5	20231214	192200	22928854	1800	1800	1800	1800	0
6	20231214	192100	22928854	1800	1800	1800	1800	0
7	20231214	192000	22928854	1800	1800	1800	1800	0
8	20231214	191900	22928854	1800	1800	1800	1800	0
9	20231214	191800	22928854	1800	1800	1800	1800	0
10	20231214	191700	22928854	1800	1800	1800	1800	0
11	20231214	191600	22928854	1800	1800	1800	1800	0
12	20231214	191500	22928854	1800	1800	1800	1800	0
13	20231214	191400	22928854	1800	1800	1800	1800	0
14	20231214	191300	22928854	1800	1800	1800	1800	0
15	20231214	191200	22928854	1800	1800	1800	1800	0
16	20231214	191100	22928854	1800	1800	1800	1800	0
17	20231214	191000	22928854	1800	1800	1800	1800	0
18	20231214	190900	22928854	1800	1800	1800	1800	0
19	20231214	190800	22928854	1800	1800	1800	1800	0
20	20231214	190700	22928854	1800	1800	1800	1800	0
21	20231214	190600	22928854	1800	1800	1800	1800	0
22	20231214	190500	22928854	1800	1800	1800	1800	0
23	20231214	190400	22928854	1800	1800	1800	1800	0
24	20231214	190300	22928854	1800	1800	1800	1800	0
25	20231214	190200	22928854	1800	1800	1800	1800	0
26	20231214	190100	22928854	1800	1800	1800	1800	0
27	20231214	190000	22928854	1800	1800	1800	1800	0
28	20231214	185900	22928854	1800	1800	1800	1800	0
29	20231214	185800	22928854	1800	1800	1800	1800	0
30	20231214	185700	22928854	1800	1800	1800	1800	0
31	20231214	185600	22928854	1800	1800	1800	1800	0
32	20231214	185500	22928854	1800	1800	1800	1800	287
33	20231214	185400	22928854	1800	1800	1800	1800	0
34	20231214	185300	22928854	1800	1800	1800	1800	0
35	20231214	185200	22928854	1800	1800	1800	1800	0
36	20231214	185100	22928854	1800	1800	1800	1800	0
37	20231214	185000	22928854	1800	1800	1800	1800	0
38	20231214	184900	22928854	1800	1800	1800	1800	0
39	20231214	184800	22928854	1800	1800	1800	1800	0
40	20231214	184700	22928854	1800	1800	1800	1800	0
41	20231214	184600	22928854	1800	1800	1800	1800	0
42	20231214	184500	22928854	1800	1800	1800	1800	0
43	20231214	184400	22928854	1800	1800	1800	1800	0
44	20231214	184300	22928854	1800	1800	1800	1800	0
45	20231214	184200	22928854	1800	1800	1800	1800	0
46	20231214	184100	22928854	1800	1800	1800	1800	0
47	20231214	184000	22928854	1800	1800	1800	1800	0
48	20231214	183900	22928854	1800	1800	1800	1800	0
49	20231214	183800	22928854	1800	1800	1800	1800	0
50	20231214	183700	22928854	1800	1800	1800	1800	0
51	20231214	183600	22928854	1800	1800	1800	1800	0
52	20231214	183500	22928854	1800	1800	1800	1800	0
53	20231214	183400	22928854	1800	1800	1800	1800	0
54	20231214	183300	22928854	1800	1800	1800	1800	0
55	20231214	183200	22928854	1800	1800	1800	1800	0
56	20231214	183100	22928854	1800	1800	1800	1800	0
57	20231214	183000	22928854	1800	1800	1800	1800	0
58	20231214	182900	22928854	1800	1800	1800	1800	0
59	20231214	182800	22928854	1800	1800	1800	1800	0
60	20231214	182700	22928854	1800	1800	1800	1800	0
61	20231214	182600	22928854	1800	1800	1800	1800	0
62	20231214	182500	22928854	1800	1800	1800	1800	287
63	20231214	182400	22928854	1800	1800	1800	1800	0
64	20231214	182300	22928854	1800	1800	1800	1800	0
65	20231214	182200	22928854	1800	1800	1800	1800	0
66	20231214	182100	22928854	1800	1800	1800	1800	0
67	20231214	182000	22928854	1800	1800	1800	1800	0
68	20231214	181900	22928854	1800	1800	1800	1800	0
69	20231214	181800	22928854	1800	1800	1800	1800	0
70	20231214	181700	22928854	1800	1800	1800	1800	0
71	20231214	181600	22928854	1800	1800	1800	1800	0
72	20231214	181500	22928854	1800	1800	1800	1800	0
73	20231214	181400	22928854	1800	1800	1800	1800	0
74	20231214	181300	22928854	1800	1800	1800	1800	0
75	20231214	181200	22928854	1800	1800	1800	1800	0
76	20231214	181100	22928854	1800	1800	1800	1800	0
77	20231214	181000	22928854	1800	1800	1800	1800	0
78	20231214	180900	22928854	1800	1800	1800	1800	0
79	20231214	180800	22928854	1800	1800	1800	1800	0
80	20231214	180700	22928854	1800	1800	1800	1800	0
81	20231214	180600	22928854	1800	1800	1800	1800	0
82	20231214	180500	22928854	1800	1800	1800	1800	0
83	20231214	180400	22928854	1800	1800	1800	1800	0
84	20231214	180300	22928854	1800	1800	1800	1800	0
85	20231214	180200	22928854	1800	1800	1800	1800	0
86	20231214	180100	22928854	1800	1800	1800	1800	0
87	20231214	180000	22928854	1800	1800	1800	1800	0
88	20231214	175900	22928854	1800	1800	1800	1800	0
89	20231214	175800	22928854	1800	1800	1800	1800	0
90	20231214	175700	22928854	1800	1800	1800	1800	0
91	20231214	175600	22928854	1800	1800	1800	1800	0
92	20231214	175500	22928854	1800	1800	1800	1800	287
93	20231214	175400	22928854	1800	1800	1800	1800	0
94	20231214	175300	22928854	1800	1800	1800	1800	0
95	20231214	175200	22928854	1800	1800	1800	1800	0
96	20231214	175100	22928854	1800	1800	1800	1800	0
97	20231214	175000	22928854	1800	1800	1800	1800	0
98	20231214	174900	22928854	1800	1800	1800	1800	0
99	20231214	174800	22928854	1800	1800	1800	1800	0
100	20231214	174700	22928854	1800	1800	1800	1800	0
101	20231214	174600	22928854	1800	1800	1800	1800	0
102	20231214	174500	22928854	1800	1800	1800	1800	0
103	20231214	174400	22928854	1800	1800	1800	1800	0
104	20231214	174300	22928854	1800	1800	1800	1800	0
105	20231214	174200	22928854	1800	1800	1800	1800	0
106	20231214	174100	22928854	1800	1800	1800	1800	0
107	20231214	174000	22928854	1800	1800	1800	1800	0
108	20231214	173900	22928854	1800	1800	1800	1800	0
109	20231214	173800	22928854	1800	1800	1800	1800	0
110	20231214	173700	22928854	1800	1800	1800	1800	0
111	20231214	173600	22928854	1800	1800	1800	1800	0
112	20231214	173500	22928854	1800	1800	1800	1800	0
113	20231214	173400	22928854	1800	1800	1800	1800	0
114	20231214	173300	22928854	1800	1800	1800	1800	0
115	20231214	173200	22928854	1800	1800	1800	1800	0
116	20231214	173100	22928854	1800	1800	1800	1800	0
117	20231214	173000	22928854	1800	1800	1800	1800	0
118	20231214	172900	22928854	1800	1800	1800	1800	0
119	20231214	172800	22928854	1800	1800	1800	1800	0
120	20231214	172700	22928854	1800	1800	1800	1800	0
121	20231214	172600	22928854	1800	1800	1800	1800	0
122	20231214	172500	22928854	1800	1800	1800	1800	287
123	20231214	172400	22928854	1800	1800	1800	1800	0
124	20231214	172300	22928854	1800	1800	1800	1800	0
125	20231214	172200	22928854	1800	1800	1800	1800	0
126	20231214	172100	22928854	1800	1800	1800	1800	0
127	20231214	172000	22928854	1800	1800	1800	1800	0
128	20231214	171900	22928854	1800	1800	1800	1800	0
129	20231214	171800	22928854	1800	1800	1800	1800	0
130	20231214	171700	22928854	1800	1800	1800	1800	0
131	20231214	171600	22928854	1800	1800	1800	1800	0
132	20231214	171500	22928854	1800	1800	1800	1800	0
133	20231214	171400	22928854	1800	1800	1800	1800	0
134	20231214	171300	22928854	1800	1800	1800	1800	0
135	20231214	171200	22928854	1800	1800	1800	1800	0
136	20231214	171100	22928854	1800	1800	1800	1800	0
137	20231214	171000	22928854	1800	1800	1800	1800	0
138	20231214	170900	22928854	1800	1800	1800	1800	0
139	20231214	170800	22928854	1800	1800	1800	1800	0
140	20231214	170700	22928854	1800	1800	1800	1800	0
141	20231214	170600	22928854	1800	1800	1800	1800	0
142	20231214	170500	22928854	1800	1800	1800	1800	0
143	20231214	170400	22928854	1800	1800	1800	1800	0
144	20231214	170300	22928854	1800	1800	1800	1800	0
145	20231214	170200	22928854	1800	1800	1800	1800	0
146	20231214	170100	22928854	1800	1800	1800	1800	0
147	20231214	170000	22928854	1800	1800	1800	1800	0
148	20231214	165900	22928854	1800	1800	1800	1800	0
149	20231214	165800	22928854	1800	1800	1800	1800	0
150	20231214	165700	22928854	1800	1800	1800	1800	0
151	20231214	165600	22928854	1800	1800	1800	1800	0
152	20231214	165500	22928854	1800	1800	1800	1800	287
153	20231214	165400	22928854	1800	1800	1800	1800	0
154	20231214	165300	22928854	1800	1800	1800	1800	0
155	20231214	165200	22928854	1800	1800	1800	1800	0
156	20231214	165100	22928854	1800	1800	1800	1800	0
157	20231214	165000	22928854	1800	1800	1800	1800	0
158	20231214	164900	22928854	1800	1800	1800	1800	0
159	20231214	164800	22928854	1800	1800	1800	1800	0
160	20231214	164700	22928854	1800	1800	1800	1800	0
161	20231214	164600	22928854	1800	1800	1800	1800	0
162	20231214	164500	22928854	1800	1800	1800	1800	0
163	20231214	164400	22928854	1800	1800	1800	1800	0
164	20231214	164300	22928854	1800	1800	1800	1800	0
165	20231214	164200	22928854	1800	1800	1800	1800	0
166	20231214	164100	22928854	1800	1800	1800	1800	0
167	20231214	164000	22928854	1800	1800	1800	1800	0
168	20231214	163900	22928854	1800	1800	1800	1800	0
169	20231214	163800	22928854	1800	1800	1800	1800	0
170	20231214	163700	22928854	1800	1800	1800	1800	0
171	20231214	163600	22928854	1800	1800	1800	1800	0
172	20231214	163500	22928854	1800	1800	1800	1800	0
173	20231214	163400	22928854	1800	1800	1800	1800	0
174	20231214	163300	22928854	1800	1800	1800	1800	0
175	20231214	163200	22928854	1800	1800	1800	1800	0
176	20231214	163100	22928854	1800	1800	1800	1800	0
177	20231214	163000	22928854	1800	1800	1800	1800	0
178	20231214	162900	22928854	1800	1800	1800	1800	0
179	20231214	162800	22928854	1800	1800	1800	1800	0
180	20231214	162700	22928854	1800	1800	1800	1800	0
181	20231214	162600	22928854	1800	1800	1800	1800	0
182	20231214	162500	22928854	1800	1800	1800	1800	287
183	20231214	162400	22928854	1800	1800	1800	1800	0
184	20231214	162300	22928854	1800	1800	1800	1800	0
185	20231214	162200	22928854	1800	1800	1800	1800	0
186	20231214	162100	22928854	1800	1800	1800	1800	0
187	20231214	162000	22928854	1800	1800	1800	1800	0
188	20231214	161900	22928854	1800	1800	1800	1800	0
189	20231214	161800	22928854	1800	1800	1800	1800	0
190	20231214	161700	22928854	1800	1800	1800	1800	0
191	20231214	161600	22928854	1800	1800	1800	1800	0
192	20231214	161500	22928854	1800	1800	1800	1800	0
193	20231214	161400	22928854	1800	1800	1800	1800	0
194	20231214	161300	22928854	1800	1800	1800	1800	0
195	20231214	161200	22928854	1800	1800	1800	1800	0
196	20231214	161100	22928854	1800	1800	1800	1800	0
197	20231214	161000	22928854	1800	1800	1800	1800	0
198	20231214	160900	22928854	1800	1800	1800	1800	0
199	20231214	160800	22928854	1800	1800	1800	1800	0
200	20231214	160700	22928854	1800	1800	1800	1800	0
201	20231214	160600	22928854	1800	1800	1800	1800	0
202	20231214	160500	22928854	1800	1800	1800	1800	0
203	20231214	160400	22928854	1800	1800	1800	1800	0
204	20231214	160300	22928854	1800	1800	1800	1800	0
205	20231214	160200	22928854	1800	1800	1800	1800	0
206	20231214	160100	22928854	1800	1800	1800	1800	0
207	20231214	160000	22928854	1800	1800	1800	1800	0
208	20231214	155900	22928854	1800	1800	1800	1800	0
209	20231214	155800	22928854	1800	1800	1800	1800	0
210	20231214	155700	22928854	1800	1800	1800	1800	0
211	20231214	155600	22928854	1800	1800	1800	1800	0
212	20231214	155500	22928854	1800	1800	1800	1800	287
213	20231214	155400	22928854	1800	1800	1800	1800	0
214	20231214	155300	22928854	1800	1800	1800	1800	0
215	20231214	155200	22928854	1800	1800	1800	1800	0
216	20231214	155100	22928854	1800	1800	1800	1800	0
217	20231214	155000	22928854	1800	1800	1800	1800	0
218	20231214	154900	22928854	1800	1800	1800	1800	0
219	20231214	154800	22928854	1800	1800	1800	1800	0
220	20231214	154700	22928854	1800	1800	1800	1800	0
221	20231214	154600	22928854	1800	1800	1800	1800	0
222	20231214	154500	22928854	1800	1800	1800	1800	0
223	20231214	154400	22928854	1800	1800	1800	1800	0
224	20231214	154300	22928854	1800	1800	1800	1800	0
225	20231214	154200	22928854	1800	1800	1800	1800	0
226	20231214	154100	22928854	1800	1800	1800	1800	0
227	20231214	154000	22928854	1800	1800	1800	1800	0
228	20231214	153900	22928854	1800	1800	1800	1800	0
229	20231214	153800	22928854	1800	1800	1800	1800	0
230	20231214	153700	22928854	1800	1800	1800	1800	0
231	20231214	153600	22928854	1800	1800	1800	1800	0
232	20231214	153500	22928854	1800	1800	1800	1800	0
233	20231214	153400	22928854	1800	1800	1800	1800	0
234	20231214	153300	22928854	1800	1800	1800	1800	0
235	20231214	153200	22928854	1800	1800	1800	1800	0
236	20231214	153100	22928854	1800	1800	1800	1800	0
237	20231214	153000	22928854	1800	1800	1800	1800	287
238	20231214	152900	22412254	1800	1800	1800	1800	0
239	20231214	152800	22412254	1800	1800	1800	1800	0
240	20231214	152700	22412254	1800	1800	1800	1800	0
241	20231214	152600	22412254	1800	1800	1800	1800	0
242	20231214	152500	22412254	1800	1800	1800	1800	0
243	20231214	152400	22412254	1800	1800	1800	1800	0
244	20231214	152300	22412254	1800	1800	1800	1800	0
245	20231214	152200	22412254	1800	1800	1800	1800	0
246	20231214	152100	22412254	1800	1800	1800	1800	0
247	20231214	152000	22412254	1800	1800	1800	1800	0
248	20231214	151900	22412254	1800	1799	1800	1799	104
249	20231214	151800	22225157	1797	1797	1797	1797	0
250	20231214	151700	22225157	1797	1796	1797	1796	14
251	20231214	151600	22200008	1796	1796	1796	1796	0
252	20231214	151500	22200008	1796	1796	1796	1796	0
253	20231214	151400	22200008	1796	1796	1796	1796	0
254	20231214	151300	22200008	1796	1796	1796	1796	0
255	20231214	151200	22200008	1796	1796	1796	1796	0
256	20231214	151100	22200008	1796	1796	1796	1796	3
257	20231214	151000	22194620	1796	1796	1796	1796	5
258	20231214	150900	22185640	1796	1796	1796	1796	5
259	20231214	150800	22176660	1799	1799	1799	1799	0
260	20231214	150700	22176660	1799	1796	1799	1796	7
261	20231214	150600	22164082	1796	1796	1796	1796	5
262	20231214	150500	22155102	1796	1796	1796	1796	5
263	20231214	150400	22146122	1796	1796	1796	1796	5
264	20231214	150300	22137142	1796	1796	1796	1796	0
265	20231214	150200	22137142	1796	1796	1796	1796	55
266	20231214	150100	22038362	1796	1796	1796	1796	5
267	20231214	150000	22029382	1796	1796	1796	1796	5
268	20231214	145900	22020402	1796	1796	1796	1796	5
269	20231214	145800	22011422	1796	1796	1796	1796	0
270	20231214	145700	22011422	1796	1796	1796	1796	5
271	20231214	145600	22002442	1796	1796	1796	1796	5
272	20231214	145500	21993462	1796	1796	1796	1796	5
273	20231214	145400	21984482	1796	1796	1796	1796	5
274	20231214	145300	21975502	1796	1799	1799	1796	166
275	20231214	145200	21677216	1799	1796	1799	1796	327
276	20231214	145100	21088958	1799	1796	1799	1796	105
277	20231214	145000	20900078	1799	1796	1799	1796	30
278	20231214	144900	20846123	1796	1796	1796	1796	0
279	20231214	144800	20846123	1796	1799	1799	1796	155
280	20231214	144700	20567293	1796	1796	1796	1796	5
281	20231214	144600	20558313	1796	1796	1796	1796	5
282	20231214	144500	20549333	1796	1796	1796	1796	5
283	20231214	144400	20540353	1795	1795	1795	1795	0
284	20231214	144300	20540353	1795	1795	1795	1795	5
285	20231214	144200	20531378	1795	1795	1795	1795	5
286	20231214	144100	20522403	1795	1799	1799	1795	25
287	20231214	144000	20477448	1799	1795	1799	1795	30
288	20231214	143900	20423498	1795	1795	1795	1795	0
289	20231214	143800	20423498	1795	1795	1795	1795	5
290	20231214	143700	20414523	1795	1795	1795	1795	5
291	20231214	143600	20405548	1795	1795	1795	1795	5
292	20231214	143500	20396573	1795	1795	1795	1795	5
293	20231214	143400	20387598	1795	1795	1795	1795	0
294	20231214	143300	20387598	1795	1795	1795	1795	5
295	20231214	143200	20378623	1795	1795	1795	1795	5
296	20231214	143100	20369648	1795	1795	1795	1795	5
297	20231214	143000	20360673	1799	1795	1799	1795	30
298	20231214	142900	20306723	1795	1795	1795	1795	0
299	20231214	142800	20306723	1795	1799	1799	1795	6
300	20231214	142700	20295949	1795	1795	1795	1795	5
301	20231214	142600	20286974	1799	1795	1799	1795	264
302	20231214	142500	19812067	1795	1795	1795	1795	0
303	20231214	142400	19812067	1795	1795	1795	1795	5
304	20231214	142300	19803092	1795	1795	1795	1795	5
305	20231214	142200	19794117	1795	1795	1795	1795	5
306	20231214	142100	19785142	1795	1795	1795	1795	5
307	20231214	142000	19776167	1799	1799	1799	1799	25
308	20231214	141900	19731192	1795	1795	1795	1795	5
309	20231214	141800	19722217	1795	1795	1795	1795	5
310	20231214	141700	19713242	1795	1795	1795	1795	5
311	20231214	141600	19704267	1795	1795	1795	1795	5
312	20231214	141500	19695292	1795	1795	1795	1795	0
313	20231214	141400	19695292	1795	1795	1795	1795	5
314	20231214	141300	19686317	1795	1795	1795	1795	5
315	20231214	141200	19677342	1795	1795	1795	1795	5
316	20231214	141100	19668367	1795	1795	1795	1795	5
317	20231214	141000	19659392	1799	1799	1799	1799	25
318	20231214	140900	19614417	1795	1795	1795	1795	5
319	20231214	140800	19605442	1795	1795	1795	1795	5
320	20231214	140700	19596467	1796	1797	1797	1796	733
321	20231214	140600	18279272	1799	1797	1799	1797	32
322	20231214	140500	18221714	1797	1797	1797	1797	67
323	20231214	140400	18101315	1797	1799	1799	1797	50
324	20231214	140300	18011375	1797	1797	1797	1797	5
325	20231214	140200	18002390	1797	1797	1797	1797	5
326	20231214	140100	17993405	1797	1797	1797	1797	5
327	20231214	140000	17984420	1799	1798	1799	1798	25
328	20231214	135900	17939456	1797	1797	1797	1797	5
329	20231214	135800	17930471	1797	1798	1798	1797	51
330	20231214	135700	17838778	1797	1797	1797	1797	5
331	20231214	135600	17829793	1797	1797	1797	1797	0
332	20231214	135500	17829793	1797	1797	1797	1797	5
333	20231214	135400	17820808	1797	1797	1797	1797	5
334	20231214	135300	17811823	1797	1797	1797	1797	5
335	20231214	135200	17802838	1797	1797	1797	1797	5
336	20231214	135100	17793853	1797	1797	1797	1797	0
337	20231214	135000	17793853	1797	1798	1798	1797	30
338	20231214	134900	17739918	1797	1797	1797	1797	5
339	20231214	134800	17730933	1797	1797	1797	1797	5
340	20231214	134700	17721948	1797	1797	1797	1797	5
341	20231214	134600	17712963	1797	1797	1797	1797	0
342	20231214	134500	17712963	1797	1797	1797	1797	5
343	20231214	134400	17703978	1797	1797	1797	1797	5
344	20231214	134300	17694993	1797	1797	1797	1797	5
345	20231214	134200	17686008	1797	1797	1797	1797	5
346	20231214	134100	17677023	1797	1797	1797	1797	0
347	20231214	134000	17677023	1797	1798	1798	1797	30
348	20231214	133900	17623088	1797	1797	1797	1797	5
349	20231214	133800	17614103	1797	1797	1797	1797	1164
350	20231214	133700	15522395	1797	1797	1797	1797	5
351	20231214	133600	15513410	1797	1797	1797	1797	0
352	20231214	133500	15513410	1797	1797	1797	1797	5
353	20231214	133400	15504425	1797	1797	1797	1797	5
354	20231214	133300	15495440	1797	1797	1797	1797	5
355	20231214	133200	15486455	1797	1797	1797	1797	21
356	20231214	133100	15448718	1797	1799	1799	1797	72
357	20231214	133000	15319200	1799	1797	1799	1797	30
358	20231214	132900	15265240	1797	1797	1797	1797	5
359	20231214	132800	15256255	1797	1797	1797	1797	5
360	20231214	132700	15247270	1797	1797	1797	1797	0
361	20231214	132600	15247270	1797	1799	1799	1797	10
362	20231214	132500	15229290	1797	1797	1797	1797	5
363	20231214	132400	15220305	1797	1797	1797	1797	5
364	20231214	132300	15211320	1797	1797	1797	1797	5
365	20231214	132200	15202335	1797	1797	1797	1797	0
366	20231214	132100	15202335	1797	1797	1797	1797	5
367	20231214	132000	15193350	1799	1797	1799	1797	30
368	20231214	131900	15139390	1797	1797	1797	1797	5
369	20231214	131800	15130405	1797	1797	1797	1797	5
370	20231214	131700	15121420	1799	1797	1799	1797	2
371	20231214	131600	15117824	1797	1797	1797	1797	5
372	20231214	131500	15108839	1797	1797	1797	1797	5
373	20231214	131400	15099854	1797	1797	1797	1797	5
374	20231214	131300	15090869	1797	1797	1797	1797	5
375	20231214	131200	15081884	1799	1797	1799	1797	2
376	20231214	131100	15078288	1797	1797	1797	1797	5
377	20231214	131000	15069303	1799	1797	1799	1797	30
378	20231214	130900	15015343	1797	1797	1797	1797	5
379	20231214	130800	15006358	1797	1797	1797	1797	1
380	20231214	130700	15004561	1796	1796	1796	1796	5
381	20231214	130600	14995581	1796	1796	1796	1796	5
382	20231214	130500	14986601	1799	1796	1799	1796	34
383	20231214	130400	14925453	1796	1796	1796	1796	5
384	20231214	130300	14916473	1796	1796	1796	1796	0
385	20231214	130200	14916473	1796	1796	1796	1796	5
386	20231214	130100	14907493	1796	1796	1796	1796	5
387	20231214	130000	14898513	1799	1796	1799	1796	30
388	20231214	125900	14844558	1796	1796	1796	1796	5
389	20231214	125800	14835578	1796	1796	1796	1796	0
390	20231214	125700	14835578	1796	1796	1796	1796	5
391	20231214	125600	14826598	1796	1796	1796	1796	5
392	20231214	125500	14817618	1796	1796	1796	1796	5
393	20231214	125400	14808638	1796	1796	1796	1796	5
394	20231214	125300	14799658	1796	1796	1796	1796	0
395	20231214	125200	14799658	1796	1796	1796	1796	5
396	20231214	125100	14790678	1796	1796	1796	1796	5
397	20231214	125000	14781698	1799	1796	1799	1796	30
398	20231214	124900	14727743	1796	1796	1796	1796	5
399	20231214	124800	14718763	1796	1796	1796	1796	0
400	20231214	124700	14718763	1796	1796	1796	1796	5
401	20231214	124600	14709783	1796	1796	1796	1796	5
402	20231214	124500	14700803	1799	1796	1799	1796	15
403	20231214	124400	14673833	1796	1796	1796	1796	0
404	20231214	124300	14673833	1796	1796	1796	1796	5
405	20231214	124200	14664853	1796	1796	1796	1796	5
406	20231214	124100	14655873	1796	1796	1796	1796	5
407	20231214	124000	14646893	1799	1796	1799	1796	30
408	20231214	123900	14592938	1796	1796	1796	1796	0
409	20231214	123800	14592938	1796	1796	1796	1796	5
410	20231214	123700	14583958	1796	1796	1796	1796	5
411	20231214	123600	14574978	1796	1796	1796	1796	5
412	20231214	123500	14565998	1796	1796	1796	1796	5
413	20231214	123400	14557018	1796	1796	1796	1796	0
414	20231214	123300	14557018	1796	1796	1796	1796	5
415	20231214	123200	14548038	1796	1796	1796	1796	5
416	20231214	123100	14539058	1796	1796	1796	1796	5
417	20231214	123000	14530078	1799	1796	1799	1796	30
418	20231214	122900	14476123	1796	1796	1796	1796	0
419	20231214	122800	14476123	1796	1796	1796	1796	5
420	20231214	122700	14467143	1796	1796	1796	1796	5
421	20231214	122600	14458163	1796	1796	1796	1796	5
422	20231214	122500	14449183	1796	1796	1796	1796	5
423	20231214	122400	14440203	1796	1796	1796	1796	0
424	20231214	122300	14440203	1796	1796	1796	1796	5
425	20231214	122200	14431223	1796	1796	1796	1796	5
426	20231214	122100	14422243	1796	1796	1796	1796	5
427	20231214	122000	14413263	1799	1799	1799	1799	25
428	20231214	121900	14368288	1796	1797	1797	1796	170
429	20231214	121800	14062803	1797	1797	1797	1797	5
430	20231214	121700	14053818	1797	1797	1797	1797	5
431	20231214	121600	14044833	1797	1797	1797	1797	5
432	20231214	121500	14035848	1797	1797	1797	1797	0
433	20231214	121400	14035848	1797	1797	1797	1797	5
434	20231214	121300	14026863	1797	1797	1797	1797	33
435	20231214	121200	13967562	1797	1797	1797	1797	5
436	20231214	121100	13958577	1797	1797	1797	1797	5
437	20231214	121000	13949592	1800	1800	1800	1800	25
438	20231214	120900	13904592	1797	1797	1797	1797	5
439	20231214	120800	13895607	1800	1800	1800	1797	8
440	20231214	120700	13881222	1797	1797	1797	1797	5
441	20231214	120600	13872237	1797	1797	1797	1797	5
442	20231214	120500	13863252	1797	1797	1797	1797	0
443	20231214	120400	13863252	1797	1797	1797	1797	5
444	20231214	120300	13854267	1797	1797	1797	1797	5
445	20231214	120200	13845282	1797	1797	1797	1797	5
446	20231214	120100	13836297	1797	1797	1797	1797	5
447	20231214	120000	13827312	1800	1800	1800	1800	53
448	20231214	115900	13731912	1797	1797	1797	1797	5
449	20231214	115800	13722927	1797	1797	1797	1797	33
450	20231214	115700	13663626	1797	1797	1797	1797	5
451	20231214	115600	13654641	1797	1797	1797	1797	0
452	20231214	115500	13654641	1797	1797	1797	1797	5
453	20231214	115400	13645656	1797	1797	1797	1797	5
454	20231214	115300	13636671	1797	1797	1797	1797	5
455	20231214	115200	13627686	1797	1797	1797	1797	5
456	20231214	115100	13618701	1797	1797	1797	1797	0
457	20231214	115000	13618701	1797	1800	1800	1797	31
458	20231214	114900	13562916	1797	1797	1797	1797	5
459	20231214	114800	13553931	1797	1797	1797	1797	5
460	20231214	114700	13544946	1797	1797	1797	1797	5
461	20231214	114600	13535961	1797	1797	1797	1797	0
462	20231214	114500	13535961	1797	1797	1797	1797	5
463	20231214	114400	13526976	1797	1797	1797	1797	5
464	20231214	114300	13517991	1797	1797	1797	1797	33
465	20231214	114200	13458690	1797	1797	1797	1797	5
466	20231214	114100	13449705	1797	1797	1797	1797	0
467	20231214	114000	13449705	1797	1800	1800	1797	31
468	20231214	113900	13393920	1797	1797	1797	1797	5
469	20231214	113800	13384935	1797	1797	1797	1797	5
470	20231214	113700	13375950	1800	1797	1800	1797	34
471	20231214	113600	13314765	1797	1797	1797	1797	0
472	20231214	113500	13314765	1797	1797	1797	1797	5
473	20231214	113400	13305780	1797	1797	1797	1797	5
474	20231214	113300	13296795	1797	1797	1797	1797	5
475	20231214	113200	13287810	1800	1797	1800	1797	6
476	20231214	113100	13277025	1797	1797	1797	1797	0
477	20231214	113000	13277025	1797	1797	1797	1797	5
478	20231214	112900	13268040	1797	1797	1797	1797	5
479	20231214	112800	13259055	1797	1797	1797	1797	33
480	20231214	112700	13199754	1797	1797	1797	1797	0
481	20231214	112600	13199754	1797	1797	1797	1797	5
482	20231214	112500	13190769	1797	1797	1797	1797	5
483	20231214	112400	13181784	1797	1797	1797	1797	5
484	20231214	112300	13172799	1797	1797	1797	1797	5
485	20231214	112200	13163814	1797	1797	1797	1797	0
486	20231214	112100	13163814	1797	1797	1797	1797	5
487	20231214	112000	13154829	1797	1797	1797	1797	5
488	20231214	111900	13145844	1797	1797	1797	1797	5
489	20231214	111800	13136859	1797	1797	1797	1797	5
490	20231214	111700	13127874	1797	1797	1797	1797	0
491	20231214	111600	13127874	1797	1800	1800	1797	1854
492	20231214	111500	9791777	1800	1800	1800	1800	5
493	20231214	111400	9782777	1800	1800	1800	1800	5
494	20231214	111300	9773777	1800	1800	1800	1800	33
495	20231214	111200	9714377	1800	1800	1800	1800	0
496	20231214	111100	9714377	1800	1800	1800	1800	5
497	20231214	111000	9705377	1800	1800	1800	1800	88
498	20231214	110900	9546977	1800	1800	1800	1800	5
499	20231214	110800	9537977	1800	1800	1800	1800	5
500	20231214	110700	9528977	1800	1800	1800	1800	0
501	20231214	110600	9528977	1800	1800	1800	1800	5
502	20231214	110500	9519977	1800	1800	1800	1800	5
503	20231214	110400	9510977	1800	1800	1800	1800	5
504	20231214	110300	9501977	1800	1800	1800	1800	0
505	20231214	110200	9501977	1800	1800	1800	1800	5
506	20231214	110100	9492977	1800	1800	1800	1800	5
507	20231214	110000	9483977	1800	1800	1800	1800	104
508	20231214	105900	9296777	1800	1800	1800	1800	5
509	20231214	105800	9287777	1800	1800	1800	1800	28
510	20231214	105700	9237377	1800	1800	1800	1800	5
511	20231214	105600	9228377	1800	1800	1800	1800	5
512	20231214	105500	9219377	1801	1801	1801	1801	99
513	20231214	105400	9041078	1801	1801	1801	1801	5
514	20231214	105300	9032073	1802	1802	1802	1802	0
515	20231214	105200	9032073	1802	1800	1802	1800	8
516	20231214	105100	9017667	1800	1800	1800	1800	5
517	20231214	105000	9008667	1802	1800	1802	1800	305
518	20231214	104900	8459067	1800	1800	1800	1800	5
519	20231214	104800	8450067	1802	1802	1802	1802	200
520	20231214	104700	8089667	1800	1800	1800	1800	5
521	20231214	104600	8080667	1800	1802	1802	1800	6
522	20231214	104500	8069865	1802	1800	1802	1800	7
523	20231214	104400	8057261	1800	1800	1800	1800	5
524	20231214	104300	8048261	1800	1800	1800	1800	28
525	20231214	104200	7997861	1800	1800	1800	1800	166
526	20231214	104100	7699061	1800	1800	1800	1800	55
527	20231214	104000	7600061	1800	1800	1800	1800	5
528	20231214	103900	7591061	1800	1800	1800	1800	0
529	20231214	103800	7591061	1800	1800	1800	1800	5
530	20231214	103700	7582061	1800	1800	1800	1800	5
531	20231214	103600	7573061	1800	1800	1800	1800	5
532	20231214	103500	7564061	1800	1800	1800	1800	5
533	20231214	103400	7555061	1800	1800	1800	1800	0
534	20231214	103300	7555061	1800	1800	1800	1800	5
535	20231214	103200	7546061	1800	1800	1800	1800	5
536	20231214	103100	7537061	1800	1800	1800	1800	5
537	20231214	103000	7528061	1800	1800	1800	1800	5
538	20231214	102900	7519061	1800	1800	1800	1800	0
539	20231214	102800	7519061	1800	1800	1800	1800	33
540	20231214	102700	7459661	1800	1800	1800	1800	5
541	20231214	102600	7450661	1800	1802	1802	1800	33
542	20231214	102500	7391259	1800	1800	1800	1800	5
543	20231214	102400	7382259	1800	1800	1800	1800	0
544	20231214	102300	7382259	1800	1800	1800	1800	5
545	20231214	102200	7373259	1800	1800	1800	1800	5
546	20231214	102100	7364259	1800	1800	1800	1800	5
547	20231214	102000	7355259	1800	1800	1800	1800	5
548	20231214	101900	7346259	1800	1800	1800	1800	0
549	20231214	101800	7346259	1800	1800	1800	1800	5
550	20231214	101700	7337259	1800	1800	1800	1800	5
551	20231214	101600	7328259	1800	1800	1800	1800	5
552	20231214	101500	7319259	1810	1810	1810	1810	1
553	20231214	101400	7317449	1800	1800	1800	1800	8
554	20231214	101300	7303049	1800	1800	1800	1800	33
555	20231214	101200	7243649	1800	1800	1800	1800	5
556	20231214	101100	7234649	1800	1800	1800	1800	5
557	20231214	101000	7225649	1810	1810	1810	1810	1
558	20231214	100900	7223839	1800	1810	1810	1800	6
559	20231214	100800	7213029	1800	1810	1810	1800	10
560	20231214	100700	7194979	1810	1800	1810	1800	6
561	20231214	100600	7184169	1800	1800	1800	1800	5
562	20231214	100500	7175169	1805	1805	1805	1805	0
563	20231214	100400	7175169	1805	1800	1805	1800	105
564	20231214	100300	6985930	1800	1800	1800	1800	5
565	20231214	100200	6976930	1802	1802	1802	1802	237
566	20231214	100100	6549856	1802	1802	1802	1802	5
567	20231214	100000	6540846	1802	1802	1802	1802	27
568	20231214	095900	6492192	1802	1802	1802	1802	5
569	20231214	095800	6483182	1805	1805	1805	1802	156
570	20231214	095700	6201617	1802	1802	1802	1802	5
571	20231214	095600	6192607	1802	1802	1802	1802	62
572	20231214	095500	6080883	1805	1805	1805	1805	0
573	20231214	095400	6080883	1805	1809	1810	1805	272
574	20231214	095300	5589644	1805	1805	1805	1805	5
575	20231214	095200	5580619	1805	1805	1805	1805	5
576	20231214	095100	5571594	1805	1805	1805	1805	0
577	20231214	095000	5571594	1805	1805	1805	1805	5
578	20231214	094900	5562569	1805	1805	1805	1805	7
579	20231214	094800	5549934	1810	1808	1810	1808	216
580	20231214	094700	5159404	1808	1808	1808	1808	5
581	20231214	094600	5150364	1808	1808	1808	1808	0
582	20231214	094500	5150364	1808	1810	1810	1808	6
583	20231214	094400	5139514	1808	1808	1808	1808	5
584	20231214	094300	5130474	1808	1808	1808	1808	5
585	20231214	094200	5121434	1812	1812	1812	1812	0
586	20231214	094100	5121434	1812	1812	1812	1812	0
587	20231214	094000	5121434	1812	1812	1812	1812	735
588	20231214	093900	3789614	1813	1813	1813	1813	0
589	20231214	093800	3789614	1813	1813	1813	1813	10
590	20231214	093700	3771484	1813	1813	1813	1813	12
591	20231214	093600	3749728	1813	1813	1813	1813	1
592	20231214	093500	3747915	1813	1813	1813	1813	0
593	20231214	093400	3747915	1813	1813	1813	1813	1000
594	20231214	093300	1934915	1813	1813	1813	1813	0
595	20231214	093200	1934915	1813	1813	1813	1813	0
596	20231214	093100	1934915	1813	1813	1813	1813	0
597	20231214	093000	1934915	1813	1813	1813	1813	0
598	20231214	092900	1934915	1813	1813	1813	1813	1
599	20231214	092800	1933102	1813	1813	1813	1813	27
600	20231214	092700	1884151	1812	1812	1812	1812	551
601	20231214	092600	885739	1813	1813	1813	1813	1
602	20231214	092500	883926	1813	1813	1813	1813	0
603	20231214	092400	883926	1813	1813	1813	1813	1
604	20231214	092300	882113	1812	1812	1812	1812	0
605	20231214	092200	882113	1812	1812	1812	1812	0
606	20231214	092100	882113	1812	1812	1812	1812	0
607	20231214	092000	882113	1812	1812	1812	1812	67
608	20231214	091900	760709	1813	1813	1813	1813	35
609	20231214	091800	697254	1813	1813	1813	1813	25
610	20231214	091700	651929	1813	1813	1813	1813	2
611	20231214	091600	648303	1813	1813	1813	1813	0
612	20231214	091500	648303	1813	1813	1813	1813	0
613	20231214	091400	648303	1813	1813	1813	1813	0
614	20231214	091300	648303	1813	1813	1813	1813	0
615	20231214	091200	648303	1813	1813	1813	1813	0
616	20231214	091100	648303	1813	1813	1813	1813	0
617	20231214	091000	648303	1813	1813	1813	1813	0
618	20231214	090900	648303	1813	1813	1813	1813	1
619	20231214	090800	646490	1812	1812	1812	1812	0
620	20231214	090700	646490	1812	1812	1812	1812	0
621	20231214	090600	646490	1812	1812	1812	1812	0
622	20231214	090500	646490	1812	1812	1812	1812	0
623	20231214	090400	646490	1812	1812	1812	1812	0
624	20231214	090300	646490	1812	1812	1812	1812	55
625	20231214	090200	546830	1809	1809	1809	1809	0
626	20231214	090100	546830	1809	1809	1809	1809	0
627	20231214	090000	546830	1809	1809	1809	1809	174