KissMeData/037330/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191900	478323931	1855	1855	1855	1855	931
3	20231222	191800	478323931	1855	1855	1855	1855	0
4	20231222	191700	478323931	1855	1855	1855	1855	0
5	20231222	191600	478323931	1855	1855	1855	1855	0
6	20231222	191500	478323931	1855	1855	1855	1855	0
7	20231222	191400	478323931	1855	1855	1855	1855	0
8	20231222	191300	478323931	1855	1855	1855	1855	0
9	20231222	191200	478323931	1855	1855	1855	1855	0
10	20231222	191100	478323931	1855	1855	1855	1855	0
11	20231222	191000	478323931	1855	1855	1855	1855	0
12	20231222	190900	478323931	1855	1855	1855	1855	0
13	20231222	190800	478323931	1855	1855	1855	1855	0
14	20231222	190700	478323931	1855	1855	1855	1855	0
15	20231222	190600	478323931	1855	1855	1855	1855	0
16	20231222	190500	478323931	1855	1855	1855	1855	0
17	20231222	190400	478323931	1855	1855	1855	1855	0
18	20231222	190300	478323931	1855	1855	1855	1855	0
19	20231222	190200	478323931	1855	1855	1855	1855	0
20	20231222	190100	478323931	1855	1855	1855	1855	0
21	20231222	190000	478323931	1855	1855	1855	1855	0
22	20231222	185900	478323931	1855	1855	1855	1855	0
23	20231222	185800	478323931	1855	1855	1855	1855	0
24	20231222	185700	478323931	1855	1855	1855	1855	0
25	20231222	185600	478323931	1855	1855	1855	1855	0
26	20231222	185500	478323931	1855	1855	1855	1855	0
27	20231222	185400	478323931	1855	1855	1855	1855	0
28	20231222	185300	478323931	1855	1855	1855	1855	0
29	20231222	185200	478323931	1855	1855	1855	1855	0
30	20231222	185100	478323931	1855	1855	1855	1855	0
31	20231222	185000	478323931	1855	1855	1855	1855	0
32	20231222	184900	478323931	1855	1855	1855	1855	931
33	20231222	184800	478323931	1855	1855	1855	1855	0
34	20231222	184700	478323931	1855	1855	1855	1855	0
35	20231222	184600	478323931	1855	1855	1855	1855	0
36	20231222	184500	478323931	1855	1855	1855	1855	0
37	20231222	184400	478323931	1855	1855	1855	1855	0
38	20231222	184300	478323931	1855	1855	1855	1855	0
39	20231222	184200	478323931	1855	1855	1855	1855	0
40	20231222	184100	478323931	1855	1855	1855	1855	0
41	20231222	184000	478323931	1855	1855	1855	1855	0
42	20231222	183900	478323931	1855	1855	1855	1855	0
43	20231222	183800	478323931	1855	1855	1855	1855	0
44	20231222	183700	478323931	1855	1855	1855	1855	0
45	20231222	183600	478323931	1855	1855	1855	1855	0
46	20231222	183500	478323931	1855	1855	1855	1855	0
47	20231222	183400	478323931	1855	1855	1855	1855	0
48	20231222	183300	478323931	1855	1855	1855	1855	0
49	20231222	183200	478323931	1855	1855	1855	1855	0
50	20231222	183100	478323931	1855	1855	1855	1855	0
51	20231222	183000	478323931	1855	1855	1855	1855	0
52	20231222	182900	478323931	1855	1855	1855	1855	0
53	20231222	182800	478323931	1855	1855	1855	1855	0
54	20231222	182700	478323931	1855	1855	1855	1855	0
55	20231222	182600	478323931	1855	1855	1855	1855	0
56	20231222	182500	478323931	1855	1855	1855	1855	0
57	20231222	182400	478323931	1855	1855	1855	1855	0
58	20231222	182300	478323931	1855	1855	1855	1855	0
59	20231222	182200	478323931	1855	1855	1855	1855	0
60	20231222	182100	478323931	1855	1855	1855	1855	0
61	20231222	182000	478323931	1855	1855	1855	1855	0
62	20231222	181900	478323931	1855	1855	1855	1855	931
63	20231222	181800	478323931	1855	1855	1855	1855	0
64	20231222	181700	478323931	1855	1855	1855	1855	0
65	20231222	181600	478323931	1855	1855	1855	1855	0
66	20231222	181500	478323931	1855	1855	1855	1855	0
67	20231222	181400	478323931	1855	1855	1855	1855	0
68	20231222	181300	478323931	1855	1855	1855	1855	0
69	20231222	181200	478323931	1855	1855	1855	1855	0
70	20231222	181100	478323931	1855	1855	1855	1855	0
71	20231222	181000	478323931	1855	1855	1855	1855	0
72	20231222	180900	478323931	1855	1855	1855	1855	0
73	20231222	180800	478323931	1855	1855	1855	1855	0
74	20231222	180700	478323931	1855	1855	1855	1855	0
75	20231222	180600	478323931	1855	1855	1855	1855	0
76	20231222	180500	478323931	1855	1855	1855	1855	0
77	20231222	180400	478323931	1855	1855	1855	1855	0
78	20231222	180300	478323931	1855	1855	1855	1855	0
79	20231222	180200	478323931	1855	1855	1855	1855	0
80	20231222	180100	478323931	1855	1855	1855	1855	0
81	20231222	180000	478323931	1855	1855	1855	1855	0
82	20231222	175900	478323931	1855	1855	1855	1855	0
83	20231222	175800	478323931	1855	1855	1855	1855	0
84	20231222	175700	478323931	1855	1855	1855	1855	0
85	20231222	175600	478323931	1855	1855	1855	1855	0
86	20231222	175500	478323931	1855	1855	1855	1855	0
87	20231222	175400	478323931	1855	1855	1855	1855	0
88	20231222	175300	478323931	1855	1855	1855	1855	0
89	20231222	175200	478323931	1855	1855	1855	1855	0
90	20231222	175100	478323931	1855	1855	1855	1855	0
91	20231222	175000	478323931	1855	1855	1855	1855	0
92	20231222	174900	478323931	1855	1855	1855	1855	931
93	20231222	174800	478323931	1855	1855	1855	1855	0
94	20231222	174700	478323931	1855	1855	1855	1855	0
95	20231222	174600	478323931	1855	1855	1855	1855	0
96	20231222	174500	478323931	1855	1855	1855	1855	0
97	20231222	174400	478323931	1855	1855	1855	1855	0
98	20231222	174300	478323931	1855	1855	1855	1855	0
99	20231222	174200	478323931	1855	1855	1855	1855	0
100	20231222	174100	478323931	1855	1855	1855	1855	0
101	20231222	174000	478323931	1855	1855	1855	1855	0
102	20231222	173900	478323931	1855	1855	1855	1855	0
103	20231222	173800	478323931	1855	1855	1855	1855	0
104	20231222	173700	478323931	1855	1855	1855	1855	0
105	20231222	173600	478323931	1855	1855	1855	1855	0
106	20231222	173500	478323931	1855	1855	1855	1855	0
107	20231222	173400	478323931	1855	1855	1855	1855	0
108	20231222	173300	478323931	1855	1855	1855	1855	0
109	20231222	173200	478323931	1855	1855	1855	1855	0
110	20231222	173100	478323931	1855	1855	1855	1855	0
111	20231222	173000	478323931	1855	1855	1855	1855	0
112	20231222	172900	478323931	1855	1855	1855	1855	0
113	20231222	172800	478323931	1855	1855	1855	1855	0
114	20231222	172700	478323931	1855	1855	1855	1855	0
115	20231222	172600	478323931	1855	1855	1855	1855	0
116	20231222	172500	478323931	1855	1855	1855	1855	0
117	20231222	172400	478323931	1855	1855	1855	1855	0
118	20231222	172300	478323931	1855	1855	1855	1855	0
119	20231222	172200	478323931	1855	1855	1855	1855	0
120	20231222	172100	478323931	1855	1855	1855	1855	0
121	20231222	172000	478323931	1855	1855	1855	1855	0
122	20231222	171900	478323931	1855	1855	1855	1855	931
123	20231222	171800	478323931	1855	1855	1855	1855	0
124	20231222	171700	478323931	1855	1855	1855	1855	0
125	20231222	171600	478323931	1855	1855	1855	1855	0
126	20231222	171500	478323931	1855	1855	1855	1855	0
127	20231222	171400	478323931	1855	1855	1855	1855	0
128	20231222	171300	478323931	1855	1855	1855	1855	0
129	20231222	171200	478323931	1855	1855	1855	1855	0
130	20231222	171100	478323931	1855	1855	1855	1855	0
131	20231222	171000	478323931	1855	1855	1855	1855	0
132	20231222	170900	478323931	1855	1855	1855	1855	0
133	20231222	170800	478323931	1855	1855	1855	1855	0
134	20231222	170700	478323931	1855	1855	1855	1855	0
135	20231222	170600	478323931	1855	1855	1855	1855	0
136	20231222	170500	478323931	1855	1855	1855	1855	0
137	20231222	170400	478323931	1855	1855	1855	1855	0
138	20231222	170300	478323931	1855	1855	1855	1855	0
139	20231222	170200	478323931	1855	1855	1855	1855	0
140	20231222	170100	478323931	1855	1855	1855	1855	0
141	20231222	170000	478323931	1855	1855	1855	1855	0
142	20231222	165900	478323931	1855	1855	1855	1855	0
143	20231222	165800	478323931	1855	1855	1855	1855	0
144	20231222	165700	478323931	1855	1855	1855	1855	0
145	20231222	165600	478323931	1855	1855	1855	1855	0
146	20231222	165500	478323931	1855	1855	1855	1855	0
147	20231222	165400	478323931	1855	1855	1855	1855	0
148	20231222	165300	478323931	1855	1855	1855	1855	0
149	20231222	165200	478323931	1855	1855	1855	1855	0
150	20231222	165100	478323931	1855	1855	1855	1855	0
151	20231222	165000	478323931	1855	1855	1855	1855	0
152	20231222	164900	478323931	1855	1855	1855	1855	931
153	20231222	164800	478323931	1855	1855	1855	1855	0
154	20231222	164700	478323931	1855	1855	1855	1855	0
155	20231222	164600	478323931	1855	1855	1855	1855	0
156	20231222	164500	478323931	1855	1855	1855	1855	0
157	20231222	164400	478323931	1855	1855	1855	1855	0
158	20231222	164300	478323931	1855	1855	1855	1855	0
159	20231222	164200	478323931	1855	1855	1855	1855	0
160	20231222	164100	478323931	1855	1855	1855	1855	0
161	20231222	164000	478323931	1855	1855	1855	1855	0
162	20231222	163900	478323931	1855	1855	1855	1855	0
163	20231222	163800	478323931	1855	1855	1855	1855	0
164	20231222	163700	478323931	1855	1855	1855	1855	0
165	20231222	163600	478323931	1855	1855	1855	1855	0
166	20231222	163500	478323931	1855	1855	1855	1855	0
167	20231222	163400	478323931	1855	1855	1855	1855	0
168	20231222	163300	478323931	1855	1855	1855	1855	0
169	20231222	163200	478323931	1855	1855	1855	1855	0
170	20231222	163100	478323931	1855	1855	1855	1855	0
171	20231222	163000	478323931	1855	1855	1855	1855	0
172	20231222	162900	478323931	1855	1855	1855	1855	0
173	20231222	162800	478323931	1855	1855	1855	1855	0
174	20231222	162700	478323931	1855	1855	1855	1855	0
175	20231222	162600	478323931	1855	1855	1855	1855	0
176	20231222	162500	478323931	1855	1855	1855	1855	0
177	20231222	162400	478323931	1855	1855	1855	1855	0
178	20231222	162300	478323931	1855	1855	1855	1855	0
179	20231222	162200	478323931	1855	1855	1855	1855	0
180	20231222	162100	478323931	1855	1855	1855	1855	0
181	20231222	162000	478323931	1855	1855	1855	1855	0
182	20231222	161900	478323931	1855	1855	1855	1855	931
183	20231222	161800	478323931	1855	1855	1855	1855	0
184	20231222	161700	478323931	1855	1855	1855	1855	0
185	20231222	161600	478323931	1855	1855	1855	1855	0
186	20231222	161500	478323931	1855	1855	1855	1855	0
187	20231222	161400	478323931	1855	1855	1855	1855	0
188	20231222	161300	478323931	1855	1855	1855	1855	0
189	20231222	161200	478323931	1855	1855	1855	1855	0
190	20231222	161100	478323931	1855	1855	1855	1855	0
191	20231222	161000	478323931	1855	1855	1855	1855	0
192	20231222	160900	478323931	1855	1855	1855	1855	0
193	20231222	160800	478323931	1855	1855	1855	1855	0
194	20231222	160700	478323931	1855	1855	1855	1855	0
195	20231222	160600	478323931	1855	1855	1855	1855	0
196	20231222	160500	478323931	1855	1855	1855	1855	0
197	20231222	160400	478323931	1855	1855	1855	1855	0
198	20231222	160300	478323931	1855	1855	1855	1855	0
199	20231222	160200	478323931	1855	1855	1855	1855	0
200	20231222	160100	478323931	1855	1855	1855	1855	0
201	20231222	160000	478323931	1855	1855	1855	1855	0
202	20231222	155900	478323931	1855	1855	1855	1855	0
203	20231222	155800	478323931	1855	1855	1855	1855	0
204	20231222	155700	478323931	1855	1855	1855	1855	0
205	20231222	155600	478323931	1855	1855	1855	1855	0
206	20231222	155500	478323931	1855	1855	1855	1855	0
207	20231222	155400	478323931	1855	1855	1855	1855	0
208	20231222	155300	478323931	1855	1855	1855	1855	0
209	20231222	155200	478323931	1855	1855	1855	1855	0
210	20231222	155100	478323931	1855	1855	1855	1855	0
211	20231222	155000	478323931	1855	1855	1855	1855	0
212	20231222	154900	478323931	1855	1855	1855	1855	931
213	20231222	154800	478323931	1855	1855	1855	1855	0
214	20231222	154700	478323931	1855	1855	1855	1855	0
215	20231222	154600	478323931	1855	1855	1855	1855	0
216	20231222	154500	478323931	1855	1855	1855	1855	0
217	20231222	154400	478323931	1855	1855	1855	1855	0
218	20231222	154300	478323931	1855	1855	1855	1855	0
219	20231222	154200	478323931	1855	1855	1855	1855	0
220	20231222	154100	478323931	1855	1855	1855	1855	0
221	20231222	154000	478323931	1855	1855	1855	1855	0
222	20231222	153900	478323931	1855	1855	1855	1855	0
223	20231222	153800	478323931	1855	1855	1855	1855	0
224	20231222	153700	478323931	1855	1855	1855	1855	0
225	20231222	153600	478323931	1855	1855	1855	1855	0
226	20231222	153500	478323931	1855	1855	1855	1855	0
227	20231222	153400	478323931	1855	1855	1855	1855	0
228	20231222	153300	478323931	1855	1855	1855	1855	0
229	20231222	153200	478323931	1855	1855	1855	1855	0
230	20231222	153100	478323931	1855	1855	1855	1855	0
231	20231222	153000	478323931	1855	1855	1855	1855	931
232	20231222	152900	476596926	1853	1853	1853	1853	0
233	20231222	152800	476596926	1853	1853	1853	1853	0
234	20231222	152700	476596926	1853	1853	1853	1853	0
235	20231222	152600	476596926	1853	1853	1853	1853	0
236	20231222	152500	476596926	1853	1853	1853	1853	0
237	20231222	152400	476596926	1853	1853	1853	1853	0
238	20231222	152300	476596926	1853	1853	1853	1853	0
239	20231222	152200	476596926	1853	1853	1853	1853	0
240	20231222	152100	476596926	1853	1853	1853	1853	0
241	20231222	152000	476596926	1853	1853	1853	1853	0
242	20231222	151900	476596926	1853	1853	1853	1848	157
243	20231222	151800	476306010	1854	1848	1854	1848	21
244	20231222	151700	476267196	1848	1854	1854	1848	3325
245	20231222	151600	470120652	1855	1855	1855	1852	22
246	20231222	151500	470079866	1857	1857	1857	1857	0
247	20231222	151400	470079866	1857	1857	1857	1857	4
248	20231222	151300	470072438	1857	1855	1857	1855	23
249	20231222	151200	470029749	1854	1856	1856	1852	227
250	20231222	151100	469608679	1853	1854	1856	1853	20
251	20231222	151000	469571587	1858	1855	1858	1854	55
252	20231222	150900	469469577	1855	1855	1858	1855	72
253	20231222	150800	469336013	1858	1858	1858	1858	1
254	20231222	150700	469334155	1854	1858	1858	1854	6
255	20231222	150600	469323017	1858	1858	1858	1849	6
256	20231222	150500	469311905	1848	1856	1859	1848	4402
257	20231222	150400	461168496	1856	1859	1859	1856	29
258	20231222	150300	461114648	1859	1859	1859	1859	0
259	20231222	150200	461114648	1859	1859	1859	1859	0
260	20231222	150100	461114648	1859	1859	1859	1859	1
261	20231222	150000	461112789	1851	1858	1858	1851	1599
262	20231222	145900	458150976	1859	1861	1862	1859	22
263	20231222	145800	458110072	1863	1857	1863	1855	265
264	20231222	145700	457617800	1858	1860	1860	1858	60
265	20231222	145600	457506244	1860	1860	1860	1860	0
266	20231222	145500	457506244	1860	1860	1860	1860	54
267	20231222	145400	457405804	1861	1861	1861	1861	6
268	20231222	145300	457394638	1859	1859	1859	1859	28
269	20231222	145200	457342586	1861	1861	1861	1861	0
270	20231222	145100	457342586	1861	1861	1861	1861	55
271	20231222	145000	457240231	1861	1861	1861	1861	1
272	20231222	144900	457238370	1859	1860	1861	1859	13
273	20231222	144800	457214191	1860	1860	1860	1860	11
274	20231222	144700	457193731	1861	1860	1861	1860	11
275	20231222	144600	457173270	1863	1860	1863	1851	4931
276	20231222	144500	448033613	1860	1864	1864	1860	3
277	20231222	144400	448028029	1863	1863	1863	1863	188
278	20231222	144300	447677785	1863	1863	1863	1863	15
279	20231222	144200	447649840	1863	1863	1863	1863	0
280	20231222	144100	447649840	1863	1863	1863	1863	0
281	20231222	144000	447649840	1863	1863	1863	1863	0
282	20231222	143900	447649840	1863	1863	1863	1863	0
283	20231222	143800	447649840	1863	1863	1863	1863	0
284	20231222	143700	447649840	1863	1863	1863	1863	160
285	20231222	143600	447351760	1863	1863	1863	1863	0
286	20231222	143500	447351760	1863	1863	1863	1863	0
287	20231222	143400	447351760	1863	1858	1863	1856	392
288	20231222	143300	446623462	1858	1858	1858	1858	0
289	20231222	143200	446623462	1858	1858	1858	1858	97
290	20231222	143100	446443236	1858	1856	1858	1856	1002
291	20231222	143000	444583518	1856	1856	1856	1856	110
292	20231222	142900	444379358	1857	1857	1858	1857	2128
293	20231222	142800	440427646	1858	1858	1858	1858	128
294	20231222	142700	440189822	1859	1859	1859	1859	0
295	20231222	142600	440189822	1859	1859	1859	1859	38
296	20231222	142500	440119180	1859	1859	1859	1859	1
297	20231222	142400	440117321	1859	1859	1859	1859	0
298	20231222	142300	440117321	1859	1859	1859	1859	0
299	20231222	142200	440117321	1859	1859	1859	1859	0
300	20231222	142100	440117321	1859	1859	1859	1859	6
301	20231222	142000	440106167	1860	1859	1860	1859	3
302	20231222	141900	440100589	1860	1860	1860	1860	0
303	20231222	141800	440100589	1860	1860	1860	1860	0
304	20231222	141700	440100589	1860	1860	1860	1860	0
305	20231222	141600	440100589	1860	1859	1860	1859	16
306	20231222	141500	440070844	1858	1856	1860	1856	1085
307	20231222	141400	438057075	1860	1860	1860	1860	0
308	20231222	141300	438057075	1860	1860	1860	1860	0
309	20231222	141200	438057075	1860	1860	1860	1860	0
310	20231222	141100	438057075	1860	1860	1860	1860	1
311	20231222	141000	438055215	1856	1856	1856	1856	0
312	20231222	140900	438055215	1856	1856	1856	1856	0
313	20231222	140800	438055215	1856	1856	1856	1856	1
314	20231222	140700	438053359	1863	1863	1863	1863	0
315	20231222	140600	438053359	1863	1863	1863	1863	0
316	20231222	140500	438053359	1863	1863	1863	1863	0
317	20231222	140400	438053359	1863	1863	1863	1863	0
318	20231222	140300	438053359	1863	1863	1863	1863	0
319	20231222	140200	438053359	1863	1863	1863	1863	0
320	20231222	140100	438053359	1863	1863	1863	1863	16
321	20231222	140000	438023551	1863	1863	1863	1863	0
322	20231222	135900	438023551	1863	1855	1863	1855	52
323	20231222	135800	437927083	1863	1855	1863	1855	41
324	20231222	135700	437851020	1863	1863	1863	1863	0
325	20231222	135600	437851020	1863	1863	1863	1863	0
326	20231222	135500	437851020	1863	1863	1863	1863	0
327	20231222	135400	437851020	1863	1863	1863	1863	1
328	20231222	135300	437849157	1855	1855	1855	1855	10
329	20231222	135200	437830607	1863	1862	1863	1862	42
330	20231222	135100	437752402	1855	1855	1855	1855	2
331	20231222	135000	437748692	1862	1862	1862	1862	0
332	20231222	134900	437748692	1862	1862	1862	1862	1
333	20231222	134800	437746830	1862	1862	1862	1862	0
334	20231222	134700	437746830	1862	1862	1862	1862	1
335	20231222	134600	437744968	1855	1857	1857	1855	2022
336	20231222	134500	433992537	1863	1863	1863	1863	0
337	20231222	134400	433992537	1863	1863	1863	1863	1
338	20231222	134300	433990674	1858	1859	1859	1858	584
339	20231222	134200	432905593	1860	1860	1860	1860	394
340	20231222	134100	432172753	1864	1864	1864	1864	0
341	20231222	134000	432172753	1864	1861	1864	1860	1730
342	20231222	133900	428954706	1861	1862	1863	1861	63
343	20231222	133800	428837436	1862	1864	1864	1862	793
344	20231222	133700	427359982	1864	1864	1864	1864	0
345	20231222	133600	427359982	1864	1864	1864	1864	0
346	20231222	133500	427359982	1864	1864	1864	1864	108
347	20231222	133400	427158670	1864	1864	1864	1864	0
348	20231222	133300	427158670	1864	1864	1864	1864	0
349	20231222	133200	427158670	1864	1864	1864	1864	47
350	20231222	133100	427071062	1862	1862	1862	1862	1054
351	20231222	133000	425108514	1861	1861	1861	1861	0
352	20231222	132900	425108514	1861	1861	1861	1861	1
353	20231222	132800	425106653	1862	1862	1862	1862	4
354	20231222	132700	425099205	1861	1861	1861	1861	0
355	20231222	132600	425099205	1861	1861	1861	1861	0
356	20231222	132500	425099205	1861	1865	1865	1861	1447
357	20231222	132400	422404742	1869	1869	1869	1869	0
358	20231222	132300	422404742	1869	1869	1869	1869	0
359	20231222	132200	422404742	1869	1869	1869	1869	550
360	20231222	132100	421376792	1865	1865	1865	1865	0
361	20231222	132000	421376792	1865	1865	1865	1865	0
362	20231222	131900	421376792	1865	1865	1865	1865	173
363	20231222	131800	421054147	1871	1871	1871	1871	0
364	20231222	131700	421054147	1871	1871	1871	1871	0
365	20231222	131600	421054147	1871	1871	1871	1871	0
366	20231222	131500	421054147	1871	1871	1871	1871	0
367	20231222	131400	421054147	1871	1871	1871	1871	0
368	20231222	131300	421054147	1871	1871	1871	1871	0
369	20231222	131200	421054147	1871	1869	1871	1869	1100
370	20231222	131100	418997445	1869	1869	1869	1869	3
371	20231222	131000	418991838	1862	1862	1862	1862	1000
372	20231222	130900	417129838	1871	1871	1871	1871	372
373	20231222	130800	416433826	1871	1862	1871	1862	228
374	20231222	130700	416008201	1871	1871	1871	1871	0
375	20231222	130600	416008201	1871	1871	1871	1871	2
376	20231222	130500	416004459	1870	1870	1870	1870	1000
377	20231222	130400	414134459	1871	1871	1871	1871	3
378	20231222	130300	414128846	1871	1872	1872	1871	177
379	20231222	130200	413797512	1872	1862	1872	1862	23
380	20231222	130100	413754676	1875	1862	1875	1862	44
381	20231222	130000	413672462	1876	1876	1876	1862	2890
382	20231222	125900	408287360	1876	1876	1876	1876	0
383	20231222	125800	408287360	1876	1876	1876	1876	0
384	20231222	125700	408287360	1876	1876	1876	1876	0
385	20231222	125600	408287360	1876	1876	1876	1876	0
386	20231222	125500	408287360	1876	1870	1876	1863	301
387	20231222	125400	407724993	1875	1875	1875	1875	756
388	20231222	125300	406307493	1875	1872	1875	1872	73
389	20231222	125200	406170759	1872	1870	1872	1870	1502
390	20231222	125100	403360543	1870	1869	1870	1869	3053
391	20231222	125000	397652686	1868	1865	1868	1865	745
392	20231222	124900	396261622	1863	1863	1863	1863	0
393	20231222	124800	396261622	1863	1864	1864	1863	484
394	20231222	124700	395359881	1863	1863	1863	1863	0
395	20231222	124600	395359881	1863	1863	1863	1863	0
396	20231222	124500	395359881	1863	1863	1863	1863	0
397	20231222	124400	395359881	1863	1863	1863	1863	0
398	20231222	124300	395359881	1863	1863	1863	1863	12
399	20231222	124200	395337525	1866	1866	1866	1866	0
400	20231222	124100	395337525	1866	1866	1866	1866	0
401	20231222	124000	395337525	1866	1866	1866	1866	0
402	20231222	123900	395337525	1866	1866	1866	1866	1
403	20231222	123800	395335659	1868	1868	1868	1868	0
404	20231222	123700	395335659	1868	1868	1868	1868	0
405	20231222	123600	395335659	1868	1868	1868	1868	0
406	20231222	123500	395335659	1868	1867	1868	1867	610
407	20231222	123400	394196239	1863	1863	1863	1863	0
408	20231222	123300	394196239	1863	1863	1863	1863	0
409	20231222	123200	394196239	1863	1863	1863	1863	0
410	20231222	123100	394196239	1863	1863	1863	1863	0
411	20231222	123000	394196239	1863	1863	1863	1863	63
412	20231222	122900	394078870	1864	1864	1864	1864	0
413	20231222	122800	394078870	1864	1864	1864	1864	25
414	20231222	122700	394032270	1865	1865	1865	1865	0
415	20231222	122600	394032270	1865	1865	1865	1865	0
416	20231222	122500	394032270	1865	1865	1865	1865	119
417	20231222	122400	393810335	1865	1866	1867	1865	55
418	20231222	122300	393707686	1866	1866	1866	1866	39
419	20231222	122200	393634912	1867	1867	1867	1867	0
420	20231222	122100	393634912	1867	1867	1867	1867	0
421	20231222	122000	393634912	1867	1867	1867	1867	0
422	20231222	121900	393634912	1867	1867	1867	1867	0
423	20231222	121800	393634912	1867	1866	1867	1866	4
424	20231222	121700	393627447	1865	1865	1865	1865	0
425	20231222	121600	393627447	1865	1863	1865	1863	2134
426	20231222	121500	389648865	1862	1862	1862	1862	0
427	20231222	121400	389648865	1862	1862	1862	1862	0
428	20231222	121300	389648865	1862	1862	1862	1862	113
429	20231222	121200	389438459	1863	1863	1863	1863	0
430	20231222	121100	389438459	1863	1863	1863	1863	0
431	20231222	121000	389438459	1863	1863	1863	1863	0
432	20231222	120900	389438459	1863	1863	1863	1863	1
433	20231222	120800	389436596	1862	1862	1862	1861	953
434	20231222	120700	387663010	1861	1860	1861	1860	581
435	20231222	120600	386581822	1860	1859	1860	1859	45
436	20231222	120500	386498128	1859	1859	1859	1859	0
437	20231222	120400	386498128	1859	1859	1859	1859	0
438	20231222	120300	386498128	1859	1859	1859	1859	30
439	20231222	120200	386442358	1859	1859	1859	1859	0
440	20231222	120100	386442358	1859	1859	1859	1859	0
441	20231222	120000	386442358	1859	1860	1860	1859	20
442	20231222	115900	386405177	1860	1860	1860	1860	1
443	20231222	115800	386403317	1855	1855	1855	1855	0
444	20231222	115700	386403317	1855	1860	1860	1855	1069
445	20231222	115600	384419751	1860	1860	1860	1860	0
446	20231222	115500	384419751	1860	1860	1860	1860	53
447	20231222	115400	384321171	1861	1861	1861	1861	0
448	20231222	115300	384321171	1861	1861	1861	1861	0
449	20231222	115200	384321171	1861	1861	1861	1861	0
450	20231222	115100	384321171	1861	1861	1861	1861	0
451	20231222	115000	384321171	1861	1861	1861	1861	0
452	20231222	114900	384321171	1861	1861	1861	1861	0
453	20231222	114800	384321171	1861	1861	1861	1861	0
454	20231222	114700	384321171	1861	1861	1861	1861	0
455	20231222	114600	384321171	1861	1861	1861	1861	200
456	20231222	114500	383948971	1864	1864	1864	1864	0
457	20231222	114400	383948971	1864	1864	1864	1864	0
458	20231222	114300	383948971	1864	1864	1864	1864	0
459	20231222	114200	383948971	1864	1864	1864	1864	10
460	20231222	114100	383930331	1864	1864	1864	1864	0
461	20231222	114000	383930331	1864	1864	1864	1864	0
462	20231222	113900	383930331	1864	1864	1864	1864	0
463	20231222	113800	383930331	1864	1864	1864	1864	0
464	20231222	113700	383930331	1864	1864	1864	1864	0
465	20231222	113600	383930331	1864	1864	1864	1864	0
466	20231222	113500	383930331	1864	1864	1864	1864	1
467	20231222	113400	383928467	1855	1855	1855	1855	83
468	20231222	113300	383774502	1855	1857	1857	1855	905
469	20231222	113200	382095176	1860	1860	1860	1860	0
470	20231222	113100	382095176	1860	1860	1860	1860	0
471	20231222	113000	382095176	1860	1858	1860	1857	975
472	20231222	112900	380284480	1859	1860	1860	1859	110
473	20231222	112800	380079900	1862	1862	1862	1862	0
474	20231222	112700	380079900	1862	1862	1862	1862	0
475	20231222	112600	380079900	1862	1862	1862	1862	3
476	20231222	112500	380074314	1862	1863	1863	1862	537
477	20231222	112400	379074218	1864	1863	1864	1863	170
478	20231222	112300	378757426	1864	1864	1864	1864	0
479	20231222	112200	378757426	1864	1864	1864	1863	67
480	20231222	112100	378632600	1863	1863	1863	1863	1000
481	20231222	112000	376769600	1863	1863	1863	1863	302
482	20231222	111900	376206974	1862	1862	1862	1862	27
483	20231222	111800	376156700	1862	1862	1862	1862	0
484	20231222	111700	376156700	1862	1862	1862	1862	0
485	20231222	111600	376156700	1862	1862	1862	1862	0
486	20231222	111500	376156700	1862	1862	1862	1862	283
487	20231222	111400	375629754	1862	1862	1862	1862	0
488	20231222	111300	375629754	1862	1862	1862	1862	60
489	20231222	111200	375518034	1862	1860	1862	1860	7
490	20231222	111100	375505012	1860	1860	1860	1860	0
491	20231222	111000	375505012	1860	1860	1860	1860	0
492	20231222	110900	375505012	1860	1860	1860	1860	95
493	20231222	110800	375328312	1863	1863	1863	1860	2001
494	20231222	110700	371606446	1860	1860	1860	1860	0
495	20231222	110600	371606446	1860	1860	1860	1860	200
496	20231222	110500	371234446	1865	1865	1865	1865	0
497	20231222	110400	371234446	1865	1865	1865	1865	0
498	20231222	110300	371234446	1865	1865	1865	1865	0
499	20231222	110200	371234446	1865	1865	1865	1865	0
500	20231222	110100	371234446	1865	1865	1865	1865	0
501	20231222	110000	371234446	1865	1865	1865	1865	0
502	20231222	105900	371234446	1865	1865	1865	1865	0
503	20231222	105800	371234446	1865	1865	1865	1865	0
504	20231222	105700	371234446	1865	1864	1865	1864	1620
505	20231222	105600	368214224	1864	1864	1864	1864	0
506	20231222	105500	368214224	1864	1864	1864	1864	0
507	20231222	105400	368214224	1864	1864	1864	1864	0
508	20231222	105300	368214224	1864	1864	1864	1864	0
509	20231222	105200	368214224	1864	1864	1864	1864	0
510	20231222	105100	368214224	1864	1858	1864	1858	45
511	20231222	105000	368130608	1858	1858	1858	1858	0
512	20231222	104900	368130608	1858	1858	1858	1858	0
513	20231222	104800	368130608	1858	1858	1858	1858	0
514	20231222	104700	368130608	1858	1858	1858	1858	22
515	20231222	104600	368089732	1865	1865	1865	1865	0
516	20231222	104500	368089732	1865	1857	1865	1857	27
517	20231222	104400	368039577	1857	1863	1863	1857	1690
518	20231222	104300	364900563	1865	1865	1865	1865	0
519	20231222	104200	364900563	1865	1865	1865	1865	0
520	20231222	104100	364900563	1865	1865	1865	1865	0
521	20231222	104000	364900563	1865	1865	1865	1865	0
522	20231222	103900	364900563	1865	1865	1865	1865	0
523	20231222	103800	364900563	1865	1863	1865	1863	2
524	20231222	103700	364896835	1865	1865	1865	1865	28
525	20231222	103600	364844615	1863	1863	1863	1863	0
526	20231222	103500	364844615	1863	1863	1863	1863	0
527	20231222	103400	364844615	1863	1863	1863	1863	1
528	20231222	103300	364842752	1865	1865	1865	1865	800
529	20231222	103200	363350752	1864	1864	1864	1864	0
530	20231222	103100	363350752	1864	1864	1864	1864	0
531	20231222	103000	363350752	1864	1864	1864	1864	0
532	20231222	102900	363350752	1864	1865	1865	1864	2
533	20231222	102800	363347023	1865	1865	1865	1865	1
534	20231222	102700	363345158	1866	1867	1867	1866	26
535	20231222	102600	363296617	1868	1868	1868	1868	0
536	20231222	102500	363296617	1868	1867	1868	1867	1106
537	20231222	102400	361230658	1866	1861	1866	1861	963
538	20231222	102300	359437313	1861	1861	1861	1861	20
539	20231222	102200	359400093	1862	1862	1862	1862	0
540	20231222	102100	359400093	1862	1862	1862	1862	22
541	20231222	102000	359359129	1859	1859	1859	1859	7
542	20231222	101900	359346116	1862	1862	1862	1862	50
543	20231222	101800	359253016	1858	1858	1858	1858	0
544	20231222	101700	359253016	1858	1858	1858	1858	50
545	20231222	101600	359160116	1857	1857	1857	1857	0
546	20231222	101500	359160116	1857	1863	1863	1857	4
547	20231222	101400	359152673	1864	1866	1866	1864	25
548	20231222	101300	359106025	1865	1865	1865	1865	0
549	20231222	101200	359106025	1865	1865	1865	1865	0
550	20231222	101100	359106025	1865	1865	1865	1865	0
551	20231222	101000	359106025	1865	1865	1865	1865	0
552	20231222	100900	359106025	1865	1865	1865	1865	0
553	20231222	100800	359106025	1865	1865	1865	1865	41
554	20231222	100700	359029560	1865	1865	1865	1865	1
555	20231222	100600	359027695	1853	1853	1853	1853	0
556	20231222	100500	359027695	1853	1859	1859	1853	2515
557	20231222	100400	354366807	1865	1865	1865	1865	1
558	20231222	100300	354364942	1859	1859	1859	1859	1
559	20231222	100200	354363083	1866	1866	1866	1866	0
560	20231222	100100	354363083	1866	1866	1866	1866	1
561	20231222	100000	354361217	1866	1858	1866	1858	102
562	20231222	095900	354171692	1858	1857	1858	1857	904
563	20231222	095800	352492196	1858	1858	1858	1858	0
564	20231222	095700	352492196	1858	1858	1858	1858	0
565	20231222	095600	352492196	1858	1858	1858	1858	1
566	20231222	095500	352490338	1854	1854	1854	1854	57
567	20231222	095400	352384660	1858	1858	1858	1858	40
568	20231222	095300	352310340	1852	1853	1858	1852	8271
569	20231222	095200	336980307	1853	1853	1853	1853	893
570	20231222	095100	335325578	1858	1858	1858	1858	20
571	20231222	095000	335288418	1859	1859	1859	1859	0
572	20231222	094900	335288418	1859	1859	1859	1859	0
573	20231222	094800	335288418	1859	1859	1859	1859	0
574	20231222	094700	335288418	1859	1859	1859	1859	0
575	20231222	094600	335288418	1859	1859	1859	1859	2
576	20231222	094500	335284700	1865	1855	1865	1852	5015
577	20231222	094400	325989758	1855	1864	1864	1855	3962
578	20231222	094300	318624172	1864	1867	1867	1864	895
579	20231222	094200	316954769	1867	1867	1867	1867	11
580	20231222	094100	316934232	1867	1867	1867	1867	532
581	20231222	094000	315940988	1871	1866	1871	1866	152
582	20231222	093900	315657072	1867	1867	1867	1867	0
583	20231222	093800	315657072	1867	1867	1867	1867	0
584	20231222	093700	315657072	1867	1865	1867	1865	416
585	20231222	093600	314881190	1865	1865	1865	1865	515
586	20231222	093500	313920715	1865	1865	1865	1865	104
587	20231222	093400	313726755	1865	1865	1865	1865	181
588	20231222	093300	313389190	1865	1865	1865	1865	20
589	20231222	093200	313351890	1865	1867	1867	1865	752
590	20231222	093100	311948101	1867	1868	1868	1867	328
591	20231222	093000	311335487	1868	1868	1868	1868	833
592	20231222	092900	309779443	1868	1869	1869	1868	237
593	20231222	092800	309336503	1869	1869	1869	1869	0
594	20231222	092700	309336503	1869	1872	1880	1869	4136
595	20231222	092600	301587090	1860	1863	1863	1860	1250
596	20231222	092500	299262087	1872	1863	1872	1863	1006
597	20231222	092400	297387864	1863	1852	1863	1852	3909
598	20231222	092300	290113004	1852	1852	1852	1852	1750
599	20231222	092200	286872004	1860	1860	1860	1860	0
600	20231222	092100	286872004	1860	1860	1860	1860	0
601	20231222	092000	286872004	1860	1860	1860	1860	10
602	20231222	091900	286853404	1849	1849	1849	1849	1210
603	20231222	091800	284616114	1849	1850	1850	1849	1333
604	20231222	091700	282150448	1850	1850	1850	1850	1782
605	20231222	091600	278853748	1861	1861	1861	1861	0
606	20231222	091500	278853748	1861	1849	1861	1849	1201
607	20231222	091400	276633087	1861	1849	1861	1848	4098
608	20231222	091300	269058048	1849	1849	1849	1849	100
609	20231222	091200	268873148	1849	1861	1863	1849	3639
610	20231222	091100	262135225	1861	1858	1861	1848	3046
611	20231222	091000	256471456	1848	1848	1849	1848	572
612	20231222	090900	255414394	1848	1855	1859	1846	15759
613	20231222	090800	226252220	1855	1858	1861	1855	1128
614	20231222	090700	224153227	1859	1858	1867	1855	5569
615	20231222	090600	213812970	1860	1858	1860	1858	523
616	20231222	090500	212840464	1858	1854	1859	1853	4240
617	20231222	090400	204977299	1855	1852	1859	1852	8847
618	20231222	090300	188543447	1846	1866	1871	1846	11178
619	20231222	090200	167795581	1873	1874	1874	1867	14421
620	20231222	090100	140813513	1874	1899	1904	1871	13792
621	20231222	090000	114908336	1899	1912	1914	1857	60558