KissMeData/019490/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190300	159909951	1184	1184	1184	1184	4246
3	20231220	190200	159909951	1184	1184	1184	1184	0
4	20231220	190100	159909951	1184	1184	1184	1184	0
5	20231220	190000	159909951	1184	1184	1184	1184	0
6	20231220	185900	159909951	1184	1184	1184	1184	0
7	20231220	185800	159909951	1184	1184	1184	1184	0
8	20231220	185700	159909951	1184	1184	1184	1184	0
9	20231220	185600	159909951	1184	1184	1184	1184	0
10	20231220	185500	159909951	1184	1184	1184	1184	0
11	20231220	185400	159909951	1184	1184	1184	1184	0
12	20231220	185300	159909951	1184	1184	1184	1184	0
13	20231220	185200	159909951	1184	1184	1184	1184	0
14	20231220	185100	159909951	1184	1184	1184	1184	0
15	20231220	185000	159909951	1184	1184	1184	1184	0
16	20231220	184900	159909951	1184	1184	1184	1184	0
17	20231220	184800	159909951	1184	1184	1184	1184	0
18	20231220	184700	159909951	1184	1184	1184	1184	0
19	20231220	184600	159909951	1184	1184	1184	1184	0
20	20231220	184500	159909951	1184	1184	1184	1184	0
21	20231220	184400	159909951	1184	1184	1184	1184	0
22	20231220	184300	159909951	1184	1184	1184	1184	0
23	20231220	184200	159909951	1184	1184	1184	1184	0
24	20231220	184100	159909951	1184	1184	1184	1184	0
25	20231220	184000	159909951	1184	1184	1184	1184	0
26	20231220	183900	159909951	1184	1184	1184	1184	0
27	20231220	183800	159909951	1184	1184	1184	1184	0
28	20231220	183700	159909951	1184	1184	1184	1184	0
29	20231220	183600	159909951	1184	1184	1184	1184	0
30	20231220	183500	159909951	1184	1184	1184	1184	0
31	20231220	183400	159909951	1184	1184	1184	1184	0
32	20231220	183300	159909951	1184	1184	1184	1184	4246
33	20231220	183200	159909951	1184	1184	1184	1184	0
34	20231220	183100	159909951	1184	1184	1184	1184	0
35	20231220	183000	159909951	1184	1184	1184	1184	0
36	20231220	182900	159909951	1184	1184	1184	1184	0
37	20231220	182800	159909951	1184	1184	1184	1184	0
38	20231220	182700	159909951	1184	1184	1184	1184	0
39	20231220	182600	159909951	1184	1184	1184	1184	0
40	20231220	182500	159909951	1184	1184	1184	1184	0
41	20231220	182400	159909951	1184	1184	1184	1184	0
42	20231220	182300	159909951	1184	1184	1184	1184	0
43	20231220	182200	159909951	1184	1184	1184	1184	0
44	20231220	182100	159909951	1184	1184	1184	1184	0
45	20231220	182000	159909951	1184	1184	1184	1184	0
46	20231220	181900	159909951	1184	1184	1184	1184	0
47	20231220	181800	159909951	1184	1184	1184	1184	0
48	20231220	181700	159909951	1184	1184	1184	1184	0
49	20231220	181600	159909951	1184	1184	1184	1184	0
50	20231220	181500	159909951	1184	1184	1184	1184	0
51	20231220	181400	159909951	1184	1184	1184	1184	0
52	20231220	181300	159909951	1184	1184	1184	1184	0
53	20231220	181200	159909951	1184	1184	1184	1184	0
54	20231220	181100	159909951	1184	1184	1184	1184	0
55	20231220	181000	159909951	1184	1184	1184	1184	0
56	20231220	180900	159909951	1184	1184	1184	1184	0
57	20231220	180800	159909951	1184	1184	1184	1184	0
58	20231220	180700	159909951	1184	1184	1184	1184	0
59	20231220	180600	159909951	1184	1184	1184	1184	0
60	20231220	180500	159909951	1184	1184	1184	1184	0
61	20231220	180400	159909951	1184	1184	1184	1184	0
62	20231220	180300	159909951	1184	1184	1184	1184	4246
63	20231220	180200	159909951	1184	1184	1184	1184	0
64	20231220	180100	159909951	1184	1184	1184	1184	0
65	20231220	180000	159909951	1184	1184	1184	1184	0
66	20231220	175900	159909951	1184	1184	1184	1184	0
67	20231220	175800	159909951	1184	1184	1184	1184	0
68	20231220	175700	159909951	1184	1184	1184	1184	0
69	20231220	175600	159909951	1184	1184	1184	1184	0
70	20231220	175500	159909951	1184	1184	1184	1184	0
71	20231220	175400	159909951	1184	1184	1184	1184	0
72	20231220	175300	159909951	1184	1184	1184	1184	0
73	20231220	175200	159909951	1184	1184	1184	1184	0
74	20231220	175100	159909951	1184	1184	1184	1184	0
75	20231220	175000	159909951	1184	1184	1184	1184	0
76	20231220	174900	159909951	1184	1184	1184	1184	0
77	20231220	174800	159909951	1184	1184	1184	1184	0
78	20231220	174700	159909951	1184	1184	1184	1184	0
79	20231220	174600	159909951	1184	1184	1184	1184	0
80	20231220	174500	159909951	1184	1184	1184	1184	0
81	20231220	174400	159909951	1184	1184	1184	1184	0
82	20231220	174300	159909951	1184	1184	1184	1184	0
83	20231220	174200	159909951	1184	1184	1184	1184	0
84	20231220	174100	159909951	1184	1184	1184	1184	0
85	20231220	174000	159909951	1184	1184	1184	1184	0
86	20231220	173900	159909951	1184	1184	1184	1184	0
87	20231220	173800	159909951	1184	1184	1184	1184	0
88	20231220	173700	159909951	1184	1184	1184	1184	0
89	20231220	173600	159909951	1184	1184	1184	1184	0
90	20231220	173500	159909951	1184	1184	1184	1184	0
91	20231220	173400	159909951	1184	1184	1184	1184	0
92	20231220	173300	159909951	1184	1184	1184	1184	4246
93	20231220	173200	159909951	1184	1184	1184	1184	0
94	20231220	173100	159909951	1184	1184	1184	1184	0
95	20231220	173000	159909951	1184	1184	1184	1184	0
96	20231220	172900	159909951	1184	1184	1184	1184	0
97	20231220	172800	159909951	1184	1184	1184	1184	0
98	20231220	172700	159909951	1184	1184	1184	1184	0
99	20231220	172600	159909951	1184	1184	1184	1184	0
100	20231220	172500	159909951	1184	1184	1184	1184	0
101	20231220	172400	159909951	1184	1184	1184	1184	0
102	20231220	172300	159909951	1184	1184	1184	1184	0
103	20231220	172200	159909951	1184	1184	1184	1184	0
104	20231220	172100	159909951	1184	1184	1184	1184	0
105	20231220	172000	159909951	1184	1184	1184	1184	0
106	20231220	171900	159909951	1184	1184	1184	1184	0
107	20231220	171800	159909951	1184	1184	1184	1184	0
108	20231220	171700	159909951	1184	1184	1184	1184	0
109	20231220	171600	159909951	1184	1184	1184	1184	0
110	20231220	171500	159909951	1184	1184	1184	1184	0
111	20231220	171400	159909951	1184	1184	1184	1184	0
112	20231220	171300	159909951	1184	1184	1184	1184	0
113	20231220	171200	159909951	1184	1184	1184	1184	0
114	20231220	171100	159909951	1184	1184	1184	1184	0
115	20231220	171000	159909951	1184	1184	1184	1184	0
116	20231220	170900	159909951	1184	1184	1184	1184	0
117	20231220	170800	159909951	1184	1184	1184	1184	0
118	20231220	170700	159909951	1184	1184	1184	1184	0
119	20231220	170600	159909951	1184	1184	1184	1184	0
120	20231220	170500	159909951	1184	1184	1184	1184	0
121	20231220	170400	159909951	1184	1184	1184	1184	0
122	20231220	170300	159909951	1184	1184	1184	1184	4246
123	20231220	170200	159909951	1184	1184	1184	1184	0
124	20231220	170100	159909951	1184	1184	1184	1184	0
125	20231220	170000	159909951	1184	1184	1184	1184	0
126	20231220	165900	159909951	1184	1184	1184	1184	0
127	20231220	165800	159909951	1184	1184	1184	1184	0
128	20231220	165700	159909951	1184	1184	1184	1184	0
129	20231220	165600	159909951	1184	1184	1184	1184	0
130	20231220	165500	159909951	1184	1184	1184	1184	0
131	20231220	165400	159909951	1184	1184	1184	1184	0
132	20231220	165300	159909951	1184	1184	1184	1184	0
133	20231220	165200	159909951	1184	1184	1184	1184	0
134	20231220	165100	159909951	1184	1184	1184	1184	0
135	20231220	165000	159909951	1184	1184	1184	1184	0
136	20231220	164900	159909951	1184	1184	1184	1184	0
137	20231220	164800	159909951	1184	1184	1184	1184	0
138	20231220	164700	159909951	1184	1184	1184	1184	0
139	20231220	164600	159909951	1184	1184	1184	1184	0
140	20231220	164500	159909951	1184	1184	1184	1184	0
141	20231220	164400	159909951	1184	1184	1184	1184	0
142	20231220	164300	159909951	1184	1184	1184	1184	0
143	20231220	164200	159909951	1184	1184	1184	1184	0
144	20231220	164100	159909951	1184	1184	1184	1184	0
145	20231220	164000	159909951	1184	1184	1184	1184	0
146	20231220	163900	159909951	1184	1184	1184	1184	0
147	20231220	163800	159909951	1184	1184	1184	1184	0
148	20231220	163700	159909951	1184	1184	1184	1184	0
149	20231220	163600	159909951	1184	1184	1184	1184	0
150	20231220	163500	159909951	1184	1184	1184	1184	0
151	20231220	163400	159909951	1184	1184	1184	1184	0
152	20231220	163300	159909951	1184	1184	1184	1184	4246
153	20231220	163200	159909951	1184	1184	1184	1184	0
154	20231220	163100	159909951	1184	1184	1184	1184	0
155	20231220	163000	159909951	1184	1184	1184	1184	0
156	20231220	162900	159909951	1184	1184	1184	1184	0
157	20231220	162800	159909951	1184	1184	1184	1184	0
158	20231220	162700	159909951	1184	1184	1184	1184	0
159	20231220	162600	159909951	1184	1184	1184	1184	0
160	20231220	162500	159909951	1184	1184	1184	1184	0
161	20231220	162400	159909951	1184	1184	1184	1184	0
162	20231220	162300	159909951	1184	1184	1184	1184	0
163	20231220	162200	159909951	1184	1184	1184	1184	0
164	20231220	162100	159909951	1184	1184	1184	1184	0
165	20231220	162000	159909951	1184	1184	1184	1184	0
166	20231220	161900	159909951	1184	1184	1184	1184	0
167	20231220	161800	159909951	1184	1184	1184	1184	0
168	20231220	161700	159909951	1184	1184	1184	1184	0
169	20231220	161600	159909951	1184	1184	1184	1184	0
170	20231220	161500	159909951	1184	1184	1184	1184	0
171	20231220	161400	159909951	1184	1184	1184	1184	0
172	20231220	161300	159909951	1184	1184	1184	1184	0
173	20231220	161200	159909951	1184	1184	1184	1184	0
174	20231220	161100	159909951	1184	1184	1184	1184	0
175	20231220	161000	159909951	1184	1184	1184	1184	0
176	20231220	160900	159909951	1184	1184	1184	1184	0
177	20231220	160800	159909951	1184	1184	1184	1184	0
178	20231220	160700	159909951	1184	1184	1184	1184	0
179	20231220	160600	159909951	1184	1184	1184	1184	0
180	20231220	160500	159909951	1184	1184	1184	1184	0
181	20231220	160400	159909951	1184	1184	1184	1184	0
182	20231220	160300	159909951	1184	1184	1184	1184	4246
183	20231220	160200	159909951	1184	1184	1184	1184	0
184	20231220	160100	159909951	1184	1184	1184	1184	0
185	20231220	160000	159909951	1184	1184	1184	1184	0
186	20231220	155900	159909951	1184	1184	1184	1184	0
187	20231220	155800	159909951	1184	1184	1184	1184	0
188	20231220	155700	159909951	1184	1184	1184	1184	0
189	20231220	155600	159909951	1184	1184	1184	1184	0
190	20231220	155500	159909951	1184	1184	1184	1184	0
191	20231220	155400	159909951	1184	1184	1184	1184	0
192	20231220	155300	159909951	1184	1184	1184	1184	0
193	20231220	155200	159909951	1184	1184	1184	1184	0
194	20231220	155100	159909951	1184	1184	1184	1184	0
195	20231220	155000	159909951	1184	1184	1184	1184	0
196	20231220	154900	159909951	1184	1184	1184	1184	0
197	20231220	154800	159909951	1184	1184	1184	1184	0
198	20231220	154700	159909951	1184	1184	1184	1184	0
199	20231220	154600	159909951	1184	1184	1184	1184	0
200	20231220	154500	159909951	1184	1184	1184	1184	0
201	20231220	154400	159909951	1184	1184	1184	1184	0
202	20231220	154300	159909951	1184	1184	1184	1184	0
203	20231220	154200	159909951	1184	1184	1184	1184	0
204	20231220	154100	159909951	1184	1184	1184	1184	0
205	20231220	154000	159909951	1184	1184	1184	1184	0
206	20231220	153900	159909951	1184	1184	1184	1184	0
207	20231220	153800	159909951	1184	1184	1184	1184	0
208	20231220	153700	159909951	1184	1184	1184	1184	0
209	20231220	153600	159909951	1184	1184	1184	1184	0
210	20231220	153500	159909951	1184	1184	1184	1184	0
211	20231220	153400	159909951	1184	1184	1184	1184	0
212	20231220	153300	159909951	1184	1184	1184	1184	4246
213	20231220	153200	159909951	1184	1184	1184	1184	0
214	20231220	153100	159909951	1184	1184	1184	1184	0
215	20231220	153000	159909951	1184	1184	1184	1184	4246
216	20231220	152900	154882687	1186	1186	1186	1186	0
217	20231220	152800	154882687	1186	1186	1186	1186	0
218	20231220	152700	154882687	1186	1186	1186	1186	0
219	20231220	152600	154882687	1186	1186	1186	1186	0
220	20231220	152500	154882687	1186	1186	1186	1186	0
221	20231220	152400	154882687	1186	1186	1186	1186	0
222	20231220	152300	154882687	1186	1186	1186	1186	0
223	20231220	152200	154882687	1186	1186	1186	1186	0
224	20231220	152100	154882687	1186	1186	1186	1186	0
225	20231220	152000	154882687	1186	1186	1186	1186	0
226	20231220	151900	154882687	1186	1186	1187	1186	683
227	20231220	151800	154072565	1186	1187	1187	1186	151
228	20231220	151700	153893362	1187	1187	1187	1187	33
229	20231220	151600	153854191	1188	1187	1188	1187	83
230	20231220	151500	153755620	1188	1188	1188	1187	35
231	20231220	151400	153714069	1189	1190	1190	1189	350
232	20231220	151300	153297799	1189	1193	1193	1189	1530
233	20231220	151200	151475811	1193	1195	1195	1193	32
234	20231220	151100	151437633	1195	1195	1195	1195	0
235	20231220	151000	151437633	1195	1195	1195	1195	502
236	20231220	150900	150837743	1192	1192	1192	1192	247
237	20231220	150800	150543319	1192	1195	1195	1192	34
238	20231220	150700	150502779	1195	1194	1195	1194	155
239	20231220	150600	150317587	1194	1193	1194	1193	4997
240	20231220	150500	144356161	1194	1194	1194	1192	3033
241	20231220	150400	140734823	1192	1194	1194	1192	62
242	20231220	150300	140660819	1194	1194	1194	1194	50
243	20231220	150200	140601119	1194	1190	1194	1190	36
244	20231220	150100	140558269	1190	1191	1191	1190	313
245	20231220	150000	140185794	1190	1191	1191	1190	571
246	20231220	145900	139505776	1191	1195	1195	1191	912
247	20231220	145800	138416064	1195	1195	1195	1195	0
248	20231220	145700	138416064	1195	1196	1196	1195	3
249	20231220	145600	138412477	1199	1199	1199	1199	0
250	20231220	145500	138412477	1199	1199	1199	1199	0
251	20231220	145400	138412477	1199	1198	1199	1198	2017
252	20231220	145300	135994112	1198	1191	1198	1190	1382
253	20231220	145200	134349151	1190	1190	1190	1188	1238
254	20231220	145100	132876783	1190	1190	1190	1185	1186
255	20231220	145000	131465478	1190	1196	1196	1190	2685
256	20231220	144900	128269424	1197	1198	1198	1196	448
257	20231220	144800	127733181	1198	1199	1199	1198	312
258	20231220	144700	127359100	1200	1204	1204	1200	1322
259	20231220	144600	125770500	1206	1206	1206	1206	0
260	20231220	144500	125770500	1206	1206	1206	1206	0
261	20231220	144400	125770500	1206	1206	1206	1206	500
262	20231220	144300	125167500	1206	1206	1206	1206	10
263	20231220	144200	125155440	1207	1207	1207	1207	0
264	20231220	144100	125155440	1207	1207	1207	1207	0
265	20231220	144000	125155440	1207	1207	1207	1207	0
266	20231220	143900	125155440	1207	1207	1207	1207	3
267	20231220	143800	125151819	1207	1206	1207	1206	190
268	20231220	143700	124922678	1206	1206	1206	1206	1
269	20231220	143600	124921472	1206	1199	1206	1199	53
270	20231220	143500	124857790	1199	1199	1199	1199	0
271	20231220	143400	124857790	1199	1201	1201	1199	2372
272	20231220	143300	122010906	1201	1205	1207	1201	2729
273	20231220	143200	118725744	1205	1206	1207	1205	1428
274	20231220	143100	117003587	1207	1207	1207	1207	1
275	20231220	143000	117002380	1206	1206	1206	1206	0
276	20231220	142900	117002380	1206	1206	1206	1206	1
277	20231220	142800	117001174	1208	1208	1208	1208	0
278	20231220	142700	117001174	1208	1208	1208	1208	5
279	20231220	142600	116995134	1205	1205	1205	1205	0
280	20231220	142500	116995134	1205	1205	1205	1205	0
281	20231220	142400	116995134	1205	1205	1205	1205	0
282	20231220	142300	116995134	1205	1205	1205	1205	0
283	20231220	142200	116995134	1205	1205	1205	1205	0
284	20231220	142100	116995134	1205	1205	1205	1205	0
285	20231220	142000	116995134	1205	1208	1208	1205	1736
286	20231220	141900	114901778	1206	1206	1206	1206	497
287	20231220	141800	114302396	1206	1206	1206	1206	7
288	20231220	141700	114293954	1206	1208	1208	1205	224
289	20231220	141600	114023635	1205	1206	1206	1205	100
290	20231220	141500	113903054	1208	1208	1208	1208	20
291	20231220	141400	113878894	1208	1208	1208	1208	10
292	20231220	141300	113866814	1207	1207	1207	1207	0
293	20231220	141200	113866814	1207	1207	1207	1207	10
294	20231220	141100	113854744	1207	1207	1207	1207	120
295	20231220	141000	113709904	1207	1207	1207	1207	30
296	20231220	140900	113673694	1205	1205	1205	1205	0
297	20231220	140800	113673694	1205	1209	1209	1205	401
298	20231220	140700	113190485	1209	1209	1209	1209	1
299	20231220	140600	113189276	1209	1207	1209	1207	4
300	20231220	140500	113184444	1206	1205	1206	1205	149
301	20231220	140400	113004898	1205	1202	1205	1202	2
302	20231220	140300	113002491	1201	1201	1201	1201	3840
303	20231220	140200	108390651	1201	1201	1201	1201	527
304	20231220	140100	107757724	1201	1201	1201	1201	3
305	20231220	140000	107754121	1201	1201	1201	1201	461
306	20231220	135900	107200460	1200	1209	1209	1200	696
307	20231220	135800	106362828	1210	1213	1213	1210	3375
308	20231220	135700	102274261	1214	1214	1214	1214	180
309	20231220	135600	102055741	1214	1215	1215	1214	183
310	20231220	135500	101833413	1216	1216	1216	1216	138
311	20231220	135400	101665605	1217	1216	1217	1216	50
312	20231220	135300	101604783	1216	1216	1216	1216	28
313	20231220	135200	101570735	1217	1216	1217	1216	588
314	20231220	135100	100855167	1217	1217	1217	1216	185
315	20231220	135000	100630050	1217	1217	1217	1217	10
316	20231220	134900	100617880	1217	1217	1217	1217	28
317	20231220	134800	100583804	1218	1217	1218	1217	50
318	20231220	134700	100522914	1218	1217	1218	1217	52
319	20231220	134600	100459606	1218	1217	1218	1217	52
320	20231220	134500	100396298	1218	1218	1218	1217	118
321	20231220	134400	100252578	1218	1218	1218	1218	64
322	20231220	134300	100174626	1218	1220	1220	1218	2031
323	20231220	134200	97696840	1219	1220	1221	1219	1013
324	20231220	134100	96460971	1220	1220	1220	1220	197
325	20231220	134000	96220631	1220	1221	1221	1220	1845
326	20231220	133900	93969660	1221	1222	1222	1221	876
327	20231220	133800	92899238	1222	1222	1222	1222	27
328	20231220	133700	92866244	1223	1224	1224	1223	372
329	20231220	133600	92411143	1225	1225	1225	1225	295
330	20231220	133500	92049768	1225	1225	1225	1225	27
331	20231220	133400	92016693	1225	1225	1225	1225	27
332	20231220	133300	91983618	1225	1226	1226	1225	804
333	20231220	133200	90998615	1227	1227	1227	1227	76
334	20231220	133100	90905363	1226	1226	1226	1226	0
335	20231220	133000	90905363	1226	1227	1227	1226	2
336	20231220	132900	90902910	1225	1226	1226	1225	27
337	20231220	132800	90869832	1227	1228	1228	1227	582
338	20231220	132700	90155549	1229	1230	1230	1229	656
339	20231220	132600	89349183	1230	1231	1231	1230	529
340	20231220	132500	88698511	1230	1230	1230	1230	0
341	20231220	132400	88698511	1230	1230	1230	1230	27
342	20231220	132300	88665301	1231	1230	1231	1230	779
343	20231220	132200	87707079	1231	1231	1231	1231	0
344	20231220	132100	87707079	1231	1239	1239	1231	4429
345	20231220	132000	82250750	1240	1243	1243	1240	1005
346	20231220	131900	81004535	1245	1245	1245	1245	0
347	20231220	131800	81004535	1245	1245	1245	1245	0
348	20231220	131700	81004535	1245	1245	1245	1245	1
349	20231220	131600	81003290	1245	1245	1245	1245	0
350	20231220	131500	81003290	1245	1246	1246	1245	10
351	20231220	131400	80990839	1249	1249	1249	1249	0
352	20231220	131300	80990839	1249	1249	1249	1249	0
353	20231220	131200	80990839	1249	1249	1249	1249	0
354	20231220	131100	80990839	1249	1249	1249	1249	0
355	20231220	131000	80990839	1249	1249	1249	1249	70
356	20231220	130900	80903409	1248	1243	1248	1243	802
357	20231220	130800	79906498	1243	1242	1243	1242	27
358	20231220	130700	79872962	1243	1242	1243	1242	35
359	20231220	130600	79829483	1243	1242	1243	1242	27
360	20231220	130500	79795948	1242	1242	1242	1242	245
361	20231220	130400	79491658	1242	1242	1242	1242	0
362	20231220	130300	79491658	1242	1235	1242	1235	302
363	20231220	130200	79118047	1235	1231	1235	1231	5
364	20231220	130100	79111882	1230	1230	1230	1230	35
365	20231220	130000	79068832	1230	1229	1230	1229	49
366	20231220	125900	79008589	1229	1230	1230	1229	2153
367	20231220	125800	76361210	1231	1232	1232	1231	5003
368	20231220	125700	70201887	1232	1232	1232	1232	500
369	20231220	125600	69585887	1232	1233	1233	1232	726
370	20231220	125500	68691350	1233	1234	1234	1233	1874
371	20231220	125400	66380250	1234	1234	1234	1234	1000
372	20231220	125300	65146250	1235	1235	1235	1235	800
373	20231220	125200	64158250	1235	1235	1235	1235	19
374	20231220	125100	64134785	1235	1235	1235	1235	1000
375	20231220	125000	62899785	1236	1236	1236	1236	663
376	20231220	124900	62080317	1236	1235	1236	1235	809
377	20231220	124800	61080693	1236	1236	1236	1236	3000
378	20231220	124700	57372693	1236	1237	1237	1236	1355
379	20231220	124600	55697568	1236	1236	1236	1236	0
380	20231220	124500	55697568	1236	1236	1236	1236	0
381	20231220	124400	55697568	1236	1236	1236	1236	0
382	20231220	124300	55697568	1236	1236	1236	1236	0
383	20231220	124200	55697568	1236	1236	1236	1236	0
384	20231220	124100	55697568	1236	1236	1236	1236	0
385	20231220	124000	55697568	1236	1236	1236	1236	0
386	20231220	123900	55697568	1236	1236	1236	1236	0
387	20231220	123800	55697568	1236	1236	1236	1236	324
388	20231220	123700	55297104	1236	1236	1236	1236	1569
389	20231220	123600	53357820	1236	1236	1236	1236	1000
390	20231220	123500	52121820	1236	1236	1236	1236	0
391	20231220	123400	52121820	1236	1236	1236	1236	50
392	20231220	123300	52060020	1236	1236	1236	1236	0
393	20231220	123200	52060020	1236	1236	1236	1236	0
394	20231220	123100	52060020	1236	1236	1236	1236	400
395	20231220	123000	51565620	1236	1236	1236	1236	578
396	20231220	122900	50851212	1236	1236	1236	1236	10
397	20231220	122800	50838852	1236	1236	1236	1236	110
398	20231220	122700	50702892	1236	1236	1236	1236	1
399	20231220	122600	50701656	1236	1236	1236	1236	0
400	20231220	122500	50701656	1236	1235	1236	1235	1007
401	20231220	122400	49457011	1235	1235	1235	1235	7
402	20231220	122300	49448366	1235	1236	1236	1235	25
403	20231220	122200	49417473	1236	1236	1236	1236	182
404	20231220	122100	49192521	1236	1236	1236	1236	818
405	20231220	122000	48181473	1236	1236	1236	1236	0
406	20231220	121900	48181473	1236	1236	1236	1236	0
407	20231220	121800	48181473	1236	1236	1236	1236	0
408	20231220	121700	48181473	1236	1236	1236	1236	400
409	20231220	121600	47687073	1235	1235	1235	1235	0
410	20231220	121500	47687073	1235	1235	1235	1235	0
411	20231220	121400	47687073	1235	1236	1236	1235	1000
412	20231220	121300	46451152	1235	1235	1235	1235	0
413	20231220	121200	46451152	1235	1235	1235	1235	0
414	20231220	121100	46451152	1235	1235	1235	1235	382
415	20231220	121000	45979382	1234	1234	1234	1234	81
416	20231220	120900	45879428	1233	1233	1233	1233	0
417	20231220	120800	45879428	1233	1233	1233	1233	0
418	20231220	120700	45879428	1233	1233	1233	1233	0
419	20231220	120600	45879428	1233	1233	1233	1233	0
420	20231220	120500	45879428	1233	1233	1233	1233	0
421	20231220	120400	45879428	1233	1233	1233	1233	0
422	20231220	120300	45879428	1233	1233	1233	1233	50
423	20231220	120200	45817778	1232	1232	1232	1232	0
424	20231220	120100	45817778	1232	1240	1240	1232	996
425	20231220	120000	44590164	1240	1240	1240	1240	11
426	20231220	115900	44576524	1231	1243	1243	1231	6006
427	20231220	115800	37147295	1243	1243	1243	1243	106
428	20231220	115700	37015537	1244	1244	1244	1244	282
429	20231220	115600	36664729	1245	1245	1245	1245	0
430	20231220	115500	36664729	1245	1245	1245	1245	0
431	20231220	115400	36664729	1245	1245	1245	1245	0
432	20231220	115300	36664729	1245	1245	1245	1245	0
433	20231220	115200	36664729	1245	1243	1245	1243	98
434	20231220	115100	36542807	1243	1244	1244	1243	94
435	20231220	115000	36425877	1244	1244	1244	1244	32
436	20231220	114900	36386069	1244	1244	1244	1244	0
437	20231220	114800	36386069	1244	1244	1244	1244	0
438	20231220	114700	36386069	1244	1244	1244	1244	0
439	20231220	114600	36386069	1244	1244	1244	1244	0
440	20231220	114500	36386069	1244	1244	1244	1244	14
441	20231220	114400	36368653	1241	1241	1241	1241	0
442	20231220	114300	36368653	1241	1241	1241	1241	0
443	20231220	114200	36368653	1241	1241	1241	1241	0
444	20231220	114100	36368653	1241	1241	1241	1241	0
445	20231220	114000	36368653	1241	1242	1242	1241	893
446	20231220	113900	35260355	1243	1243	1243	1243	0
447	20231220	113800	35260355	1243	1243	1243	1243	0
448	20231220	113700	35260355	1243	1243	1243	1243	3
449	20231220	113600	35256626	1243	1244	1244	1243	7
450	20231220	113500	35247920	1244	1245	1245	1244	8
451	20231220	113400	35237967	1245	1245	1245	1245	522
452	20231220	113300	34588077	1245	1242	1245	1242	493
453	20231220	113200	33974310	1242	1242	1242	1242	6
454	20231220	113100	33966858	1242	1245	1245	1242	1604
455	20231220	113000	31973386	1245	1245	1245	1245	6
456	20231220	112900	31965916	1246	1247	1247	1246	679
457	20231220	112800	31119782	1247	1251	1251	1247	611
458	20231220	112700	30356136	1252	1254	1254	1252	761
459	20231220	112600	29403162	1254	1255	1255	1254	6
460	20231220	112500	29395636	1256	1259	1259	1256	2022
461	20231220	112400	26855447	1259	1259	1259	1259	5
462	20231220	112300	26849152	1259	1259	1259	1259	5
463	20231220	112200	26842857	1260	1260	1260	1260	425
464	20231220	112100	26307357	1260	1259	1260	1259	180
465	20231220	112000	26080662	1260	1260	1260	1260	30
466	20231220	111900	26042862	1261	1261	1261	1261	5
467	20231220	111800	26036557	1261	1262	1262	1261	180
468	20231220	111700	25809402	1263	1265	1265	1263	86
469	20231220	111600	25700620	1265	1265	1265	1265	0
470	20231220	111500	25700620	1265	1265	1265	1265	1
471	20231220	111400	25699355	1265	1265	1265	1265	0
472	20231220	111300	25699355	1265	1265	1265	1265	0
473	20231220	111200	25699355	1265	1265	1265	1265	0
474	20231220	111100	25699355	1265	1265	1265	1265	0
475	20231220	111000	25699355	1265	1265	1265	1265	0
476	20231220	110900	25699355	1265	1265	1265	1265	539
477	20231220	110800	25017520	1265	1265	1265	1265	6
478	20231220	110700	25009930	1265	1265	1265	1265	6
479	20231220	110600	25002340	1265	1262	1265	1262	3480
480	20231220	110500	20600827	1261	1261	1261	1261	0
481	20231220	110400	20600827	1261	1261	1261	1261	5
482	20231220	110300	20594522	1261	1261	1261	1261	5
483	20231220	110200	20588217	1261	1261	1261	1261	5
484	20231220	110100	20581912	1261	1261	1261	1261	3482
485	20231220	110000	16191110	1260	1260	1260	1260	4
486	20231220	105900	16186070	1260	1260	1260	1260	4
487	20231220	105800	16181030	1261	1261	1261	1261	0
488	20231220	105700	16181030	1261	1262	1262	1261	220
489	20231220	105600	15903392	1262	1262	1262	1262	0
490	20231220	105500	15903392	1262	1261	1262	1261	171
491	20231220	105400	15687594	1262	1262	1262	1262	0
492	20231220	105300	15687594	1262	1262	1262	1262	0
493	20231220	105200	15687594	1262	1262	1262	1262	1375
494	20231220	105100	13952344	1261	1261	1261	1261	0
495	20231220	105000	13952344	1261	1261	1261	1261	3
496	20231220	104900	13948561	1261	1261	1261	1261	0
497	20231220	104800	13948561	1261	1261	1261	1261	0
498	20231220	104700	13948561	1261	1261	1261	1261	4
499	20231220	104600	13943517	1261	1261	1261	1261	0
500	20231220	104500	13943517	1261	1261	1261	1261	0
501	20231220	104400	13943517	1261	1261	1261	1261	4
502	20231220	104300	13938473	1261	1261	1261	1261	5
503	20231220	104200	13932168	1261	1261	1261	1261	4
504	20231220	104100	13927124	1261	1261	1261	1261	86
505	20231220	104000	13818678	1261	1261	1261	1261	0
506	20231220	103900	13818678	1261	1261	1261	1261	4
507	20231220	103800	13813634	1261	1261	1261	1261	4
508	20231220	103700	13808590	1261	1261	1261	1261	4
509	20231220	103600	13803546	1261	1261	1261	1261	102
510	20231220	103500	13674924	1261	1261	1261	1261	0
511	20231220	103400	13674924	1261	1260	1261	1257	506
512	20231220	103300	13038372	1260	1261	1261	1260	807
513	20231220	103200	12020749	1261	1261	1261	1261	4
514	20231220	103100	12015705	1261	1261	1261	1261	0
515	20231220	103000	12015705	1261	1261	1261	1261	0
516	20231220	102900	12015705	1261	1261	1261	1261	2
517	20231220	102800	12013183	1260	1260	1260	1260	0
518	20231220	102700	12013183	1260	1260	1260	1260	0
519	20231220	102600	12013183	1260	1260	1260	1260	4
520	20231220	102500	12008143	1260	1260	1260	1260	4
521	20231220	102400	12003103	1260	1260	1260	1260	4
522	20231220	102300	11998063	1260	1260	1260	1260	152
523	20231220	102200	11806543	1260	1260	1260	1260	0
524	20231220	102100	11806543	1260	1260	1260	1260	0
525	20231220	102000	11806543	1260	1260	1260	1260	0
526	20231220	101900	11806543	1260	1260	1260	1260	0
527	20231220	101800	11806543	1260	1260	1260	1260	0
528	20231220	101700	11806543	1260	1260	1260	1260	0
529	20231220	101600	11806543	1260	1260	1260	1260	0
530	20231220	101500	11806543	1260	1260	1260	1260	0
531	20231220	101400	11806543	1260	1260	1260	1260	0
532	20231220	101300	11806543	1260	1260	1260	1260	5
533	20231220	101200	11800243	1260	1260	1260	1260	5
534	20231220	101100	11793943	1260	1260	1260	1260	5
535	20231220	101000	11787643	1260	1262	1262	1260	205
536	20231220	100900	11529077	1262	1262	1262	1262	0
537	20231220	100800	11529077	1262	1262	1262	1261	2552
538	20231220	100700	8308457	1262	1262	1262	1262	0
539	20231220	100600	8308457	1262	1266	1266	1262	12
540	20231220	100500	8293309	1262	1262	1262	1262	0
541	20231220	100400	8293309	1262	1262	1262	1262	0
542	20231220	100300	8293309	1262	1262	1262	1262	48
543	20231220	100200	8232733	1262	1263	1263	1262	2
544	20231220	100100	8230208	1266	1266	1266	1266	102
545	20231220	100000	8101076	1266	1266	1266	1266	104
546	20231220	095900	7969412	1266	1266	1266	1266	4
547	20231220	095800	7964348	1267	1267	1267	1267	0
548	20231220	095700	7964348	1267	1267	1267	1267	0
549	20231220	095600	7964348	1267	1267	1267	1267	0
550	20231220	095500	7964348	1267	1267	1267	1267	0
551	20231220	095400	7964348	1267	1267	1267	1267	0
552	20231220	095300	7964348	1267	1267	1267	1267	150
553	20231220	095200	7774298	1267	1267	1267	1267	0
554	20231220	095100	7774298	1267	1267	1267	1267	0
555	20231220	095000	7774298	1267	1267	1267	1267	1
556	20231220	094900	7773031	1261	1261	1261	1261	0
557	20231220	094800	7773031	1261	1264	1264	1261	1300
558	20231220	094700	6132927	1268	1268	1268	1268	0
559	20231220	094600	6132927	1268	1268	1268	1268	0
560	20231220	094500	6132927	1268	1268	1268	1268	0
561	20231220	094400	6132927	1268	1268	1268	1268	0
562	20231220	094300	6132927	1268	1268	1268	1268	0
563	20231220	094200	6132927	1268	1268	1268	1268	0
564	20231220	094100	6132927	1268	1268	1268	1268	0
565	20231220	094000	6132927	1268	1268	1268	1268	0
566	20231220	093900	6132927	1268	1268	1268	1268	0
567	20231220	093800	6132927	1268	1268	1268	1268	1
568	20231220	093700	6131659	1268	1268	1268	1268	1
569	20231220	093600	6130391	1268	1268	1268	1268	0
570	20231220	093500	6130391	1268	1268	1268	1268	1
571	20231220	093400	6129123	1267	1265	1267	1265	131
572	20231220	093300	5963154	1266	1266	1266	1266	0
573	20231220	093200	5963154	1266	1264	1266	1264	1107
574	20231220	093100	4562703	1265	1264	1265	1264	102
575	20231220	093000	4433680	1264	1264	1264	1264	49
576	20231220	092900	4371744	1265	1265	1265	1265	0
577	20231220	092800	4371744	1265	1265	1265	1265	0
578	20231220	092700	4371744	1265	1265	1265	1265	0
579	20231220	092600	4371744	1265	1265	1265	1265	0
580	20231220	092500	4371744	1265	1265	1265	1265	0
581	20231220	092400	4371744	1265	1265	1265	1265	0
582	20231220	092300	4371744	1265	1265	1265	1265	0
583	20231220	092200	4371744	1265	1265	1265	1265	1
584	20231220	092100	4370479	1267	1267	1267	1267	1
585	20231220	092000	4369212	1267	1255	1267	1253	66
586	20231220	091900	4286461	1252	1255	1255	1252	10
587	20231220	091800	4273938	1250	1250	1250	1250	0
588	20231220	091700	4273938	1250	1267	1267	1250	153
589	20231220	091600	4082445	1268	1268	1268	1268	1
590	20231220	091500	4081177	1268	1268	1268	1268	0
591	20231220	091400	4081177	1268	1267	1268	1267	50
592	20231220	091300	4017787	1267	1268	1268	1267	398
593	20231220	091200	3513180	1267	1258	1267	1258	1235
594	20231220	091100	1950692	1257	1250	1257	1250	54
595	20231220	091000	1883026	1250	1247	1250	1247	22
596	20231220	090900	1855586	1242	1243	1243	1242	65
597	20231220	090800	1774811	1241	1241	1241	1241	0
598	20231220	090700	1774811	1241	1241	1241	1241	0
599	20231220	090600	1774811	1241	1241	1241	1241	0
600	20231220	090500	1774811	1241	1241	1241	1241	0
601	20231220	090400	1774811	1241	1241	1241	1241	0
602	20231220	090300	1774811	1241	1241	1241	1241	0
603	20231220	090200	1774811	1241	1241	1241	1241	0
604	20231220	090100	1774811	1241	1241	1241	1241	0
605	20231220	090000	1774811	1241	1274	1274	1240	1425