KissMeData/074430/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194700	273321984	1365	1365	1365	1365	9776
3	20231212	194600	273321984	1365	1365	1365	1365	0
4	20231212	194500	273321984	1365	1365	1365	1365	0
5	20231212	194400	273321984	1365	1365	1365	1365	0
6	20231212	194300	273321984	1365	1365	1365	1365	0
7	20231212	194200	273321984	1365	1365	1365	1365	0
8	20231212	194100	273321984	1365	1365	1365	1365	0
9	20231212	194000	273321984	1365	1365	1365	1365	0
10	20231212	193900	273321984	1365	1365	1365	1365	0
11	20231212	193800	273321984	1365	1365	1365	1365	0
12	20231212	193700	273321984	1365	1365	1365	1365	0
13	20231212	193600	273321984	1365	1365	1365	1365	0
14	20231212	193500	273321984	1365	1365	1365	1365	0
15	20231212	193400	273321984	1365	1365	1365	1365	0
16	20231212	193300	273321984	1365	1365	1365	1365	0
17	20231212	193200	273321984	1365	1365	1365	1365	0
18	20231212	193100	273321984	1365	1365	1365	1365	0
19	20231212	193000	273321984	1365	1365	1365	1365	0
20	20231212	192900	273321984	1365	1365	1365	1365	0
21	20231212	192800	273321984	1365	1365	1365	1365	0
22	20231212	192700	273321984	1365	1365	1365	1365	0
23	20231212	192600	273321984	1365	1365	1365	1365	0
24	20231212	192500	273321984	1365	1365	1365	1365	0
25	20231212	192400	273321984	1365	1365	1365	1365	0
26	20231212	192300	273321984	1365	1365	1365	1365	0
27	20231212	192200	273321984	1365	1365	1365	1365	0
28	20231212	192100	273321984	1365	1365	1365	1365	0
29	20231212	192000	273321984	1365	1365	1365	1365	0
30	20231212	191900	273321984	1365	1365	1365	1365	0
31	20231212	191800	273321984	1365	1365	1365	1365	0
32	20231212	191700	273321984	1365	1365	1365	1365	9776
33	20231212	191600	273321984	1365	1365	1365	1365	0
34	20231212	191500	273321984	1365	1365	1365	1365	0
35	20231212	191400	273321984	1365	1365	1365	1365	0
36	20231212	191300	273321984	1365	1365	1365	1365	0
37	20231212	191200	273321984	1365	1365	1365	1365	0
38	20231212	191100	273321984	1365	1365	1365	1365	0
39	20231212	191000	273321984	1365	1365	1365	1365	0
40	20231212	190900	273321984	1365	1365	1365	1365	0
41	20231212	190800	273321984	1365	1365	1365	1365	0
42	20231212	190700	273321984	1365	1365	1365	1365	0
43	20231212	190600	273321984	1365	1365	1365	1365	0
44	20231212	190500	273321984	1365	1365	1365	1365	0
45	20231212	190400	273321984	1365	1365	1365	1365	0
46	20231212	190300	273321984	1365	1365	1365	1365	0
47	20231212	190200	273321984	1365	1365	1365	1365	0
48	20231212	190100	273321984	1365	1365	1365	1365	0
49	20231212	190000	273321984	1365	1365	1365	1365	0
50	20231212	185900	273321984	1365	1365	1365	1365	0
51	20231212	185800	273321984	1365	1365	1365	1365	0
52	20231212	185700	273321984	1365	1365	1365	1365	0
53	20231212	185600	273321984	1365	1365	1365	1365	0
54	20231212	185500	273321984	1365	1365	1365	1365	0
55	20231212	185400	273321984	1365	1365	1365	1365	0
56	20231212	185300	273321984	1365	1365	1365	1365	0
57	20231212	185200	273321984	1365	1365	1365	1365	0
58	20231212	185100	273321984	1365	1365	1365	1365	0
59	20231212	185000	273321984	1365	1365	1365	1365	0
60	20231212	184900	273321984	1365	1365	1365	1365	0
61	20231212	184800	273321984	1365	1365	1365	1365	0
62	20231212	184700	273321984	1365	1365	1365	1365	9776
63	20231212	184600	273321984	1365	1365	1365	1365	0
64	20231212	184500	273321984	1365	1365	1365	1365	0
65	20231212	184400	273321984	1365	1365	1365	1365	0
66	20231212	184300	273321984	1365	1365	1365	1365	0
67	20231212	184200	273321984	1365	1365	1365	1365	0
68	20231212	184100	273321984	1365	1365	1365	1365	0
69	20231212	184000	273321984	1365	1365	1365	1365	0
70	20231212	183900	273321984	1365	1365	1365	1365	0
71	20231212	183800	273321984	1365	1365	1365	1365	0
72	20231212	183700	273321984	1365	1365	1365	1365	0
73	20231212	183600	273321984	1365	1365	1365	1365	0
74	20231212	183500	273321984	1365	1365	1365	1365	0
75	20231212	183400	273321984	1365	1365	1365	1365	0
76	20231212	183300	273321984	1365	1365	1365	1365	0
77	20231212	183200	273321984	1365	1365	1365	1365	0
78	20231212	183100	273321984	1365	1365	1365	1365	0
79	20231212	183000	273321984	1365	1365	1365	1365	0
80	20231212	182900	273321984	1365	1365	1365	1365	0
81	20231212	182800	273321984	1365	1365	1365	1365	0
82	20231212	182700	273321984	1365	1365	1365	1365	0
83	20231212	182600	273321984	1365	1365	1365	1365	0
84	20231212	182500	273321984	1365	1365	1365	1365	0
85	20231212	182400	273321984	1365	1365	1365	1365	0
86	20231212	182300	273321984	1365	1365	1365	1365	0
87	20231212	182200	273321984	1365	1365	1365	1365	0
88	20231212	182100	273321984	1365	1365	1365	1365	0
89	20231212	182000	273321984	1365	1365	1365	1365	0
90	20231212	181900	273321984	1365	1365	1365	1365	0
91	20231212	181800	273321984	1365	1365	1365	1365	0
92	20231212	181700	273321984	1365	1365	1365	1365	9776
93	20231212	181600	273321984	1365	1365	1365	1365	0
94	20231212	181500	273321984	1365	1365	1365	1365	0
95	20231212	181400	273321984	1365	1365	1365	1365	0
96	20231212	181300	273321984	1365	1365	1365	1365	0
97	20231212	181200	273321984	1365	1365	1365	1365	0
98	20231212	181100	273321984	1365	1365	1365	1365	0
99	20231212	181000	273321984	1365	1365	1365	1365	0
100	20231212	180900	273321984	1365	1365	1365	1365	0
101	20231212	180800	273321984	1365	1365	1365	1365	0
102	20231212	180700	273321984	1365	1365	1365	1365	0
103	20231212	180600	273321984	1365	1365	1365	1365	0
104	20231212	180500	273321984	1365	1365	1365	1365	0
105	20231212	180400	273321984	1365	1365	1365	1365	0
106	20231212	180300	273321984	1365	1365	1365	1365	0
107	20231212	180200	273321984	1365	1365	1365	1365	0
108	20231212	180100	273321984	1365	1365	1365	1365	0
109	20231212	180000	273321984	1365	1365	1365	1365	0
110	20231212	175900	273321984	1365	1365	1365	1365	0
111	20231212	175800	273321984	1365	1365	1365	1365	0
112	20231212	175700	273321984	1365	1365	1365	1365	0
113	20231212	175600	273321984	1365	1365	1365	1365	0
114	20231212	175500	273321984	1365	1365	1365	1365	0
115	20231212	175400	273321984	1365	1365	1365	1365	0
116	20231212	175300	273321984	1365	1365	1365	1365	0
117	20231212	175200	273321984	1365	1365	1365	1365	0
118	20231212	175100	273321984	1365	1365	1365	1365	0
119	20231212	175000	273321984	1365	1365	1365	1365	0
120	20231212	174900	273321984	1365	1365	1365	1365	0
121	20231212	174800	273321984	1365	1365	1365	1365	0
122	20231212	174700	273321984	1365	1365	1365	1365	9776
123	20231212	174600	273321984	1365	1365	1365	1365	0
124	20231212	174500	273321984	1365	1365	1365	1365	0
125	20231212	174400	273321984	1365	1365	1365	1365	0
126	20231212	174300	273321984	1365	1365	1365	1365	0
127	20231212	174200	273321984	1365	1365	1365	1365	0
128	20231212	174100	273321984	1365	1365	1365	1365	0
129	20231212	174000	273321984	1365	1365	1365	1365	0
130	20231212	173900	273321984	1365	1365	1365	1365	0
131	20231212	173800	273321984	1365	1365	1365	1365	0
132	20231212	173700	273321984	1365	1365	1365	1365	0
133	20231212	173600	273321984	1365	1365	1365	1365	0
134	20231212	173500	273321984	1365	1365	1365	1365	0
135	20231212	173400	273321984	1365	1365	1365	1365	0
136	20231212	173300	273321984	1365	1365	1365	1365	0
137	20231212	173200	273321984	1365	1365	1365	1365	0
138	20231212	173100	273321984	1365	1365	1365	1365	0
139	20231212	173000	273321984	1365	1365	1365	1365	0
140	20231212	172900	273321984	1365	1365	1365	1365	0
141	20231212	172800	273321984	1365	1365	1365	1365	0
142	20231212	172700	273321984	1365	1365	1365	1365	0
143	20231212	172600	273321984	1365	1365	1365	1365	0
144	20231212	172500	273321984	1365	1365	1365	1365	0
145	20231212	172400	273321984	1365	1365	1365	1365	0
146	20231212	172300	273321984	1365	1365	1365	1365	0
147	20231212	172200	273321984	1365	1365	1365	1365	0
148	20231212	172100	273321984	1365	1365	1365	1365	0
149	20231212	172000	273321984	1365	1365	1365	1365	0
150	20231212	171900	273321984	1365	1365	1365	1365	0
151	20231212	171800	273321984	1365	1365	1365	1365	0
152	20231212	171700	273321984	1365	1365	1365	1365	9776
153	20231212	171600	273321984	1365	1365	1365	1365	0
154	20231212	171500	273321984	1365	1365	1365	1365	0
155	20231212	171400	273321984	1365	1365	1365	1365	0
156	20231212	171300	273321984	1365	1365	1365	1365	0
157	20231212	171200	273321984	1365	1365	1365	1365	0
158	20231212	171100	273321984	1365	1365	1365	1365	0
159	20231212	171000	273321984	1365	1365	1365	1365	0
160	20231212	170900	273321984	1365	1365	1365	1365	0
161	20231212	170800	273321984	1365	1365	1365	1365	0
162	20231212	170700	273321984	1365	1365	1365	1365	0
163	20231212	170600	273321984	1365	1365	1365	1365	0
164	20231212	170500	273321984	1365	1365	1365	1365	0
165	20231212	170400	273321984	1365	1365	1365	1365	0
166	20231212	170300	273321984	1365	1365	1365	1365	0
167	20231212	170200	273321984	1365	1365	1365	1365	0
168	20231212	170100	273321984	1365	1365	1365	1365	0
169	20231212	170000	273321984	1365	1365	1365	1365	0
170	20231212	165900	273321984	1365	1365	1365	1365	0
171	20231212	165800	273321984	1365	1365	1365	1365	0
172	20231212	165700	273321984	1365	1365	1365	1365	0
173	20231212	165600	273321984	1365	1365	1365	1365	0
174	20231212	165500	273321984	1365	1365	1365	1365	0
175	20231212	165400	273321984	1365	1365	1365	1365	0
176	20231212	165300	273321984	1365	1365	1365	1365	0
177	20231212	165200	273321984	1365	1365	1365	1365	0
178	20231212	165100	273321984	1365	1365	1365	1365	0
179	20231212	165000	273321984	1365	1365	1365	1365	0
180	20231212	164900	273321984	1365	1365	1365	1365	0
181	20231212	164800	273321984	1365	1365	1365	1365	0
182	20231212	164700	273321984	1365	1365	1365	1365	9776
183	20231212	164600	273321984	1365	1365	1365	1365	0
184	20231212	164500	273321984	1365	1365	1365	1365	0
185	20231212	164400	273321984	1365	1365	1365	1365	0
186	20231212	164300	273321984	1365	1365	1365	1365	0
187	20231212	164200	273321984	1365	1365	1365	1365	0
188	20231212	164100	273321984	1365	1365	1365	1365	0
189	20231212	164000	273321984	1365	1365	1365	1365	0
190	20231212	163900	273321984	1365	1365	1365	1365	0
191	20231212	163800	273321984	1365	1365	1365	1365	0
192	20231212	163700	273321984	1365	1365	1365	1365	0
193	20231212	163600	273321984	1365	1365	1365	1365	0
194	20231212	163500	273321984	1365	1365	1365	1365	0
195	20231212	163400	273321984	1365	1365	1365	1365	0
196	20231212	163300	273321984	1365	1365	1365	1365	0
197	20231212	163200	273321984	1365	1365	1365	1365	0
198	20231212	163100	273321984	1365	1365	1365	1365	0
199	20231212	163000	273321984	1365	1365	1365	1365	0
200	20231212	162900	273321984	1365	1365	1365	1365	0
201	20231212	162800	273321984	1365	1365	1365	1365	0
202	20231212	162700	273321984	1365	1365	1365	1365	0
203	20231212	162600	273321984	1365	1365	1365	1365	0
204	20231212	162500	273321984	1365	1365	1365	1365	0
205	20231212	162400	273321984	1365	1365	1365	1365	0
206	20231212	162300	273321984	1365	1365	1365	1365	0
207	20231212	162200	273321984	1365	1365	1365	1365	0
208	20231212	162100	273321984	1365	1365	1365	1365	0
209	20231212	162000	273321984	1365	1365	1365	1365	0
210	20231212	161900	273321984	1365	1365	1365	1365	0
211	20231212	161800	273321984	1365	1365	1365	1365	0
212	20231212	161700	273321984	1365	1365	1365	1365	9776
213	20231212	161600	273321984	1365	1365	1365	1365	0
214	20231212	161500	273321984	1365	1365	1365	1365	0
215	20231212	161400	273321984	1365	1365	1365	1365	0
216	20231212	161300	273321984	1365	1365	1365	1365	0
217	20231212	161200	273321984	1365	1365	1365	1365	0
218	20231212	161100	273321984	1365	1365	1365	1365	0
219	20231212	161000	273321984	1365	1365	1365	1365	0
220	20231212	160900	273321984	1365	1365	1365	1365	0
221	20231212	160800	273321984	1365	1365	1365	1365	0
222	20231212	160700	273321984	1365	1365	1365	1365	0
223	20231212	160600	273321984	1365	1365	1365	1365	0
224	20231212	160500	273321984	1365	1365	1365	1365	0
225	20231212	160400	273321984	1365	1365	1365	1365	0
226	20231212	160300	273321984	1365	1365	1365	1365	0
227	20231212	160200	273321984	1365	1365	1365	1365	0
228	20231212	160100	273321984	1365	1365	1365	1365	0
229	20231212	160000	273321984	1365	1365	1365	1365	0
230	20231212	155900	273321984	1365	1365	1365	1365	0
231	20231212	155800	273321984	1365	1365	1365	1365	0
232	20231212	155700	273321984	1365	1365	1365	1365	0
233	20231212	155600	273321984	1365	1365	1365	1365	0
234	20231212	155500	273321984	1365	1365	1365	1365	0
235	20231212	155400	273321984	1365	1365	1365	1365	0
236	20231212	155300	273321984	1365	1365	1365	1365	0
237	20231212	155200	273321984	1365	1365	1365	1365	0
238	20231212	155100	273321984	1365	1365	1365	1365	0
239	20231212	155000	273321984	1365	1365	1365	1365	0
240	20231212	154900	273321984	1365	1365	1365	1365	0
241	20231212	154800	273321984	1365	1365	1365	1365	0
242	20231212	154700	273321984	1365	1365	1365	1365	9776
243	20231212	154600	273321984	1365	1365	1365	1365	0
244	20231212	154500	273321984	1365	1365	1365	1365	0
245	20231212	154400	273321984	1365	1365	1365	1365	0
246	20231212	154300	273321984	1365	1365	1365	1365	0
247	20231212	154200	273321984	1365	1365	1365	1365	0
248	20231212	154100	273321984	1365	1365	1365	1365	0
249	20231212	154000	273321984	1365	1365	1365	1365	0
250	20231212	153900	273321984	1365	1365	1365	1365	0
251	20231212	153800	273321984	1365	1365	1365	1365	0
252	20231212	153700	273321984	1365	1365	1365	1365	0
253	20231212	153600	273321984	1365	1365	1365	1365	0
254	20231212	153500	273321984	1365	1365	1365	1365	0
255	20231212	153400	273321984	1365	1365	1365	1365	0
256	20231212	153300	273321984	1365	1365	1365	1365	0
257	20231212	153200	273321984	1365	1365	1365	1365	0
258	20231212	153100	273321984	1365	1365	1365	1365	0
259	20231212	153000	273321984	1365	1365	1365	1365	9776
260	20231212	152900	259977744	1373	1373	1373	1373	0
261	20231212	152800	259977744	1373	1373	1373	1373	0
262	20231212	152700	259977744	1373	1373	1373	1373	0
263	20231212	152600	259977744	1373	1373	1373	1373	0
264	20231212	152500	259977744	1373	1373	1373	1373	0
265	20231212	152400	259977744	1373	1373	1373	1373	0
266	20231212	152300	259977744	1373	1373	1373	1373	0
267	20231212	152200	259977744	1373	1373	1373	1373	0
268	20231212	152100	259977744	1373	1373	1373	1373	0
269	20231212	152000	259977744	1373	1373	1373	1373	0
270	20231212	151900	259977744	1373	1373	1373	1367	201
271	20231212	151800	259702371	1367	1367	1372	1367	940
272	20231212	151700	258416886	1367	1367	1367	1367	100
273	20231212	151600	258280186	1372	1369	1372	1367	1059
274	20231212	151500	256827510	1372	1373	1373	1369	1250
275	20231212	151400	255114746	1372	1372	1372	1372	538
276	20231212	151300	254376610	1372	1369	1372	1369	200
277	20231212	151200	254102510	1369	1369	1373	1369	359
278	20231212	151100	253610439	1373	1373	1373	1373	1
279	20231212	151000	253609066	1369	1373	1373	1369	152
280	20231212	150900	253400974	1373	1373	1373	1373	0
281	20231212	150800	253400974	1373	1373	1373	1373	0
282	20231212	150700	253400974	1373	1373	1373	1373	0
283	20231212	150600	253400974	1373	1373	1373	1373	364
284	20231212	150500	252901202	1373	1373	1373	1373	2
285	20231212	150400	252898456	1373	1373	1373	1373	301
286	20231212	150300	252485183	1373	1373	1373	1373	21
287	20231212	150200	252456350	1373	1373	1373	1373	0
288	20231212	150100	252456350	1373	1373	1373	1373	364
289	20231212	150000	251956578	1373	1370	1373	1370	160
290	20231212	145900	251737138	1370	1370	1370	1370	80
291	20231212	145800	251627538	1370	1367	1370	1367	240
292	20231212	145700	251299008	1370	1370	1370	1370	928
293	20231212	145600	250027648	1371	1371	1371	1371	0
294	20231212	145500	250027648	1371	1371	1371	1371	0
295	20231212	145400	250027648	1371	1371	1371	1371	1
296	20231212	145300	250026277	1366	1368	1368	1366	1800
297	20231212	145200	247565325	1374	1374	1374	1374	0
298	20231212	145100	247565325	1374	1374	1374	1374	1
299	20231212	145000	247563951	1366	1371	1371	1366	13001
300	20231212	144900	229802055	1377	1368	1377	1368	2078
301	20231212	144800	226951221	1368	1368	1368	1368	485
302	20231212	144700	226287741	1368	1368	1368	1368	0
303	20231212	144600	226287741	1368	1368	1368	1368	9
304	20231212	144500	226275429	1368	1368	1368	1368	0
305	20231212	144400	226275429	1368	1368	1368	1368	0
306	20231212	144300	226275429	1368	1368	1368	1368	273
307	20231212	144200	225901965	1368	1368	1369	1368	168
308	20231212	144100	225672133	1368	1368	1368	1368	0
309	20231212	144000	225672133	1368	1368	1368	1368	5
310	20231212	143900	225665293	1370	1370	1370	1370	0
311	20231212	143800	225665293	1370	1370	1370	1370	0
312	20231212	143700	225665293	1370	1370	1370	1370	0
313	20231212	143600	225665293	1370	1370	1370	1370	1
314	20231212	143500	225663923	1366	1366	1366	1366	137
315	20231212	143400	225476781	1370	1369	1370	1367	5171
316	20231212	143300	218407998	1367	1369	1369	1367	1039
317	20231212	143200	216987225	1370	1370	1370	1370	0
318	20231212	143100	216987225	1370	1370	1370	1370	120
319	20231212	143000	216822825	1370	1370	1370	1370	0
320	20231212	142900	216822825	1370	1370	1370	1370	108
321	20231212	142800	216674865	1370	1370	1370	1370	3515
322	20231212	142700	211859315	1370	1370	1370	1370	915
323	20231212	142600	210605765	1370	1371	1371	1370	49
324	20231212	142500	210538633	1371	1370	1371	1370	211
325	20231212	142400	210249552	1370	1370	1370	1370	294
326	20231212	142300	209846772	1370	1370	1370	1370	492
327	20231212	142200	209172732	1370	1370	1370	1370	215
328	20231212	142100	208878182	1369	1369	1369	1369	147
329	20231212	142000	208676939	1370	1370	1370	1370	0
330	20231212	141900	208676939	1370	1370	1370	1370	0
331	20231212	141800	208676939	1370	1370	1370	1370	0
332	20231212	141700	208676939	1370	1370	1370	1370	74
333	20231212	141600	208575559	1371	1371	1371	1371	5
334	20231212	141500	208568704	1371	1371	1371	1371	0
335	20231212	141400	208568704	1371	1371	1371	1371	100
336	20231212	141300	208431604	1372	1372	1372	1372	0
337	20231212	141200	208431604	1372	1372	1372	1372	0
338	20231212	141100	208431604	1372	1372	1372	1372	0
339	20231212	141000	208431604	1372	1372	1372	1372	7
340	20231212	140900	208422000	1372	1372	1372	1372	108
341	20231212	140800	208273824	1372	1372	1372	1372	0
342	20231212	140700	208273824	1372	1372	1372	1369	501
343	20231212	140600	207587655	1374	1374	1374	1374	0
344	20231212	140500	207587655	1374	1372	1374	1372	1563
345	20231212	140400	205440191	1372	1372	1372	1372	149
346	20231212	140300	205235763	1374	1374	1374	1374	0
347	20231212	140200	205235763	1374	1374	1374	1374	0
348	20231212	140100	205235763	1374	1374	1374	1374	11
349	20231212	140000	205220649	1374	1374	1374	1374	0
350	20231212	135900	205220649	1374	1374	1374	1374	2
351	20231212	135800	205217901	1374	1374	1374	1374	1
352	20231212	135700	205216527	1369	1372	1372	1369	500
353	20231212	135600	204532006	1372	1372	1372	1372	513
354	20231212	135500	203828170	1372	1372	1372	1372	602
355	20231212	135400	203002226	1372	1374	1374	1372	1824
356	20231212	135300	200498724	1374	1377	1377	1374	371
357	20231212	135200	199988603	1378	1378	1378	1378	724
358	20231212	135100	198990931	1382	1382	1382	1382	105
359	20231212	135000	198845821	1383	1380	1383	1380	114
360	20231212	134900	198688498	1380	1380	1380	1380	0
361	20231212	134800	198688498	1380	1380	1380	1380	0
362	20231212	134700	198688498	1380	1380	1380	1380	0
363	20231212	134600	198688498	1380	1379	1380	1379	203
364	20231212	134500	198408361	1379	1379	1379	1379	1106
365	20231212	134400	196883187	1380	1380	1380	1380	100
366	20231212	134300	196745187	1379	1380	1380	1379	11
367	20231212	134200	196730008	1379	1379	1380	1379	136
368	20231212	134100	196542453	1379	1384	1384	1379	9777
369	20231212	134000	183050228	1385	1377	1385	1377	1578
370	20231212	133900	180872588	1377	1375	1377	1374	9107
371	20231212	133800	168342253	1374	1374	1374	1374	526
372	20231212	133700	167619529	1375	1374	1375	1374	375
373	20231212	133600	167104278	1374	1374	1374	1374	0
374	20231212	133500	167104278	1374	1374	1374	1374	4
375	20231212	133400	167098782	1374	1372	1374	1372	1041
376	20231212	133300	165668572	1372	1372	1372	1372	1
377	20231212	133200	165667200	1371	1371	1371	1371	0
378	20231212	133100	165667200	1371	1370	1371	1370	2838
379	20231212	133000	161777027	1371	1370	1371	1370	3337
380	20231212	132900	157202337	1370	1370	1370	1370	0
381	20231212	132800	157202337	1370	1370	1370	1370	534
382	20231212	132700	156470757	1370	1366	1370	1366	1476
383	20231212	132600	154450541	1366	1365	1366	1365	1721
384	20231212	132500	152100958	1364	1364	1364	1364	0
385	20231212	132400	152100958	1364	1364	1364	1364	0
386	20231212	132300	152100958	1364	1364	1365	1364	782
387	20231212	132200	151033694	1364	1364	1364	1364	0
388	20231212	132100	151033694	1364	1365	1365	1364	2003
389	20231212	132000	148299744	1365	1365	1365	1365	0
390	20231212	131900	148299744	1365	1365	1365	1365	1
391	20231212	131800	148298379	1364	1364	1364	1364	95
392	20231212	131700	148168799	1365	1365	1365	1365	0
393	20231212	131600	148168799	1365	1365	1365	1365	0
394	20231212	131500	148168799	1365	1365	1365	1365	157
395	20231212	131400	147954494	1366	1366	1366	1366	0
396	20231212	131300	147954494	1366	1366	1366	1366	110
397	20231212	131200	147804234	1367	1367	1367	1367	15
398	20231212	131100	147783729	1367	1367	1367	1367	1283
399	20231212	131000	146029868	1367	1367	1367	1367	0
400	20231212	130900	146029868	1367	1367	1367	1367	0
401	20231212	130800	146029868	1367	1368	1368	1367	13
402	20231212	130700	146012096	1370	1370	1370	1370	1
403	20231212	130600	146010726	1366	1366	1366	1366	0
404	20231212	130500	146010726	1366	1366	1366	1366	0
405	20231212	130400	146010726	1366	1366	1366	1366	1
406	20231212	130300	146009360	1371	1371	1371	1371	0
407	20231212	130200	146009360	1371	1371	1371	1371	100
408	20231212	130100	145872260	1371	1371	1371	1371	1
409	20231212	130000	145870889	1371	1371	1371	1371	1
410	20231212	125900	145869518	1366	1369	1369	1366	1167
411	20231212	125800	144272326	1369	1369	1369	1369	1216
412	20231212	125700	142607622	1369	1369	1369	1369	24
413	20231212	125600	142574766	1371	1371	1371	1371	1
414	20231212	125500	142573395	1369	1369	1369	1369	246
415	20231212	125400	142236621	1369	1369	1369	1369	0
416	20231212	125300	142236621	1369	1369	1369	1369	0
417	20231212	125200	142236621	1369	1369	1369	1369	0
418	20231212	125100	142236621	1369	1369	1369	1369	0
419	20231212	125000	142236621	1369	1369	1369	1369	0
420	20231212	124900	142236621	1369	1369	1369	1369	0
421	20231212	124800	142236621	1369	1369	1369	1369	0
422	20231212	124700	142236621	1369	1369	1369	1369	1
423	20231212	124600	142235252	1366	1367	1367	1366	140
424	20231212	124500	142044009	1368	1368	1368	1368	3215
425	20231212	124400	137645889	1368	1368	1368	1368	8
426	20231212	124300	137634945	1368	1368	1368	1368	1
427	20231212	124200	137633577	1368	1369	1369	1368	200
428	20231212	124100	137359976	1371	1370	1371	1370	2
429	20231212	124000	137357235	1369	1369	1369	1369	700
430	20231212	123900	136398935	1368	1368	1368	1368	505
431	20231212	123800	135708095	1367	1367	1367	1367	1253
432	20231212	123700	133995244	1367	1367	1367	1367	1
433	20231212	123600	133993877	1366	1367	1367	1366	17
434	20231212	123500	133970639	1366	1366	1366	1366	0
435	20231212	123400	133970639	1366	1366	1366	1366	0
436	20231212	123300	133970639	1366	1366	1366	1366	252
437	20231212	123200	133626407	1365	1365	1365	1365	0
438	20231212	123100	133626407	1365	1365	1365	1365	0
439	20231212	123000	133626407	1365	1365	1365	1365	46
440	20231212	122900	133563617	1365	1365	1365	1365	0
441	20231212	122800	133563617	1365	1365	1365	1365	0
442	20231212	122700	133563617	1365	1365	1365	1365	47
443	20231212	122600	133499462	1367	1367	1367	1367	0
444	20231212	122500	133499462	1367	1367	1367	1367	0
445	20231212	122400	133499462	1367	1367	1367	1367	0
446	20231212	122300	133499462	1367	1367	1367	1365	134
447	20231212	122200	133316546	1367	1367	1367	1367	0
448	20231212	122100	133316546	1367	1367	1367	1367	0
449	20231212	122000	133316546	1367	1367	1367	1367	0
450	20231212	121900	133316546	1367	1367	1367	1367	0
451	20231212	121800	133316546	1367	1367	1367	1367	0
452	20231212	121700	133316546	1367	1367	1367	1367	0
453	20231212	121600	133316546	1367	1367	1367	1367	1
454	20231212	121500	133315179	1365	1365	1365	1365	0
455	20231212	121400	133315179	1365	1365	1365	1365	241
456	20231212	121300	132986214	1365	1365	1365	1365	0
457	20231212	121200	132986214	1365	1365	1365	1365	100
458	20231212	121100	132849714	1364	1365	1365	1364	413
459	20231212	121000	132286381	1364	1364	1364	1364	134
460	20231212	120900	132103605	1365	1365	1365	1365	0
461	20231212	120800	132103605	1365	1365	1365	1365	0
462	20231212	120700	132103605	1365	1365	1365	1365	0
463	20231212	120600	132103605	1365	1365	1365	1365	1
464	20231212	120500	132102240	1365	1365	1365	1365	1
465	20231212	120400	132100875	1362	1362	1362	1362	0
466	20231212	120300	132100875	1362	1365	1365	1362	148
467	20231212	120200	131899295	1362	1362	1362	1362	0
468	20231212	120100	131899295	1362	1362	1362	1362	0
469	20231212	120000	131899295	1362	1362	1362	1362	0
470	20231212	115900	131899295	1362	1362	1362	1362	0
471	20231212	115800	131899295	1362	1362	1362	1362	58
472	20231212	115700	131820299	1361	1361	1361	1361	0
473	20231212	115600	131820299	1361	1364	1364	1361	8823
474	20231212	115500	119809397	1363	1363	1363	1363	0
475	20231212	115400	119809397	1363	1363	1363	1363	0
476	20231212	115300	119809397	1363	1363	1363	1363	0
477	20231212	115200	119809397	1363	1363	1363	1363	29
478	20231212	115100	119769870	1364	1364	1364	1364	21
479	20231212	115000	119741226	1364	1364	1364	1364	0
480	20231212	114900	119741226	1364	1364	1364	1364	0
481	20231212	114800	119741226	1364	1364	1364	1364	0
482	20231212	114700	119741226	1364	1364	1364	1364	0
483	20231212	114600	119741226	1364	1364	1364	1364	0
484	20231212	114500	119741226	1364	1364	1364	1364	0
485	20231212	114400	119741226	1364	1364	1364	1364	8
486	20231212	114300	119730314	1364	1364	1364	1364	2
487	20231212	114200	119727586	1363	1363	1363	1363	0
488	20231212	114100	119727586	1363	1363	1363	1363	0
489	20231212	114000	119727586	1363	1363	1363	1363	0
490	20231212	113900	119727586	1363	1363	1363	1363	715
491	20231212	113800	118753041	1362	1362	1362	1362	0
492	20231212	113700	118753041	1362	1362	1362	1362	0
493	20231212	113600	118753041	1362	1362	1362	1362	0
494	20231212	113500	118753041	1362	1362	1362	1362	0
495	20231212	113400	118753041	1362	1363	1363	1362	1000
496	20231212	113300	117390711	1364	1364	1364	1364	0
497	20231212	113200	117390711	1364	1364	1364	1364	150
498	20231212	113100	117186111	1364	1364	1364	1364	1
499	20231212	113000	117184747	1364	1364	1364	1364	0
500	20231212	112900	117184747	1364	1364	1364	1364	0
501	20231212	112800	117184747	1364	1364	1364	1364	0
502	20231212	112700	117184747	1364	1364	1364	1364	0
503	20231212	112600	117184747	1364	1364	1364	1364	0
504	20231212	112500	117184747	1364	1364	1364	1364	0
505	20231212	112400	117184747	1364	1364	1364	1364	93
506	20231212	112300	117057895	1364	1364	1364	1364	0
507	20231212	112200	117057895	1364	1364	1364	1364	0
508	20231212	112100	117057895	1364	1364	1364	1364	0
509	20231212	112000	117057895	1364	1364	1364	1364	0
510	20231212	111900	117057895	1364	1364	1364	1364	0
511	20231212	111800	117057895	1364	1364	1364	1364	0
512	20231212	111700	117057895	1364	1364	1364	1364	0
513	20231212	111600	117057895	1364	1364	1364	1364	0
514	20231212	111500	117057895	1364	1364	1364	1364	110
515	20231212	111400	116907855	1365	1365	1365	1365	0
516	20231212	111300	116907855	1365	1365	1365	1365	100
517	20231212	111200	116771355	1365	1365	1365	1365	100
518	20231212	111100	116634855	1364	1363	1364	1363	100
519	20231212	111000	116498554	1363	1365	1365	1363	1177
520	20231212	110900	114894301	1361	1365	1365	1361	11
521	20231212	110800	114879325	1361	1364	1364	1361	2028
522	20231212	110700	112118708	1361	1361	1361	1361	0
523	20231212	110600	112118708	1361	1361	1361	1361	0
524	20231212	110500	112118708	1361	1361	1361	1361	0
525	20231212	110400	112118708	1361	1361	1361	1361	0
526	20231212	110300	112118708	1361	1361	1361	1361	0
527	20231212	110200	112118708	1361	1361	1361	1361	0
528	20231212	110100	112118708	1361	1361	1361	1361	0
529	20231212	110000	112118708	1361	1361	1361	1361	0
530	20231212	105900	112118708	1361	1361	1361	1361	1
531	20231212	105800	112117347	1360	1360	1360	1360	0
532	20231212	105700	112117347	1360	1363	1366	1360	4030
533	20231212	105600	106633996	1366	1366	1366	1366	0
534	20231212	105500	106633996	1366	1366	1366	1366	1
535	20231212	105400	106632630	1362	1362	1362	1362	0
536	20231212	105300	106632630	1362	1362	1362	1362	25
537	20231212	105200	106598580	1362	1362	1362	1362	0
538	20231212	105100	106598580	1362	1362	1362	1362	12
539	20231212	105000	106582236	1360	1360	1360	1360	0
540	20231212	104900	106582236	1360	1361	1361	1360	3826
541	20231212	104800	101375866	1361	1361	1361	1361	1
542	20231212	104700	101374505	1362	1362	1362	1362	1
543	20231212	104600	101373143	1362	1363	1363	1362	1153
544	20231212	104500	99802756	1363	1362	1363	1362	121
545	20231212	104400	99637836	1363	1363	1363	1363	3455
546	20231212	104300	94928671	1363	1365	1365	1363	661
547	20231212	104200	94027726	1365	1365	1365	1365	0
548	20231212	104100	94027726	1365	1365	1365	1365	2
549	20231212	104000	94024996	1365	1363	1365	1363	1756
550	20231212	103900	91631126	1364	1364	1364	1364	7849
551	20231212	103800	80925090	1365	1365	1365	1365	0
552	20231212	103700	80925090	1365	1365	1365	1365	2000
553	20231212	103600	78195090	1365	1365	1365	1365	0
554	20231212	103500	78195090	1365	1365	1365	1365	729
555	20231212	103400	77200005	1365	1365	1365	1365	500
556	20231212	103300	76517505	1366	1365	1366	1365	2659
557	20231212	103200	72886041	1365	1365	1365	1365	500
558	20231212	103100	72203541	1365	1365	1365	1365	82
559	20231212	103000	72091611	1364	1364	1364	1364	863
560	20231212	102900	70914479	1365	1365	1365	1365	1000
561	20231212	102800	69549479	1365	1365	1365	1365	0
562	20231212	102700	69549479	1365	1365	1365	1365	27
563	20231212	102600	69512624	1365	1365	1365	1365	0
564	20231212	102500	69512624	1365	1365	1365	1365	500
565	20231212	102400	68830124	1365	1365	1365	1365	0
566	20231212	102300	68830124	1365	1365	1365	1365	63
567	20231212	102200	68744129	1364	1366	1366	1364	72
568	20231212	102100	68645779	1365	1365	1365	1365	274
569	20231212	102000	68271769	1364	1365	1365	1364	751
570	20231212	101900	67247274	1365	1365	1365	1365	0
571	20231212	101800	67247274	1365	1365	1365	1365	0
572	20231212	101700	67247274	1365	1365	1365	1365	0
573	20231212	101600	67247274	1365	1365	1365	1365	0
574	20231212	101500	67247274	1365	1365	1365	1365	5
575	20231212	101400	67240449	1364	1364	1364	1364	0
576	20231212	101300	67240449	1364	1364	1364	1364	25
577	20231212	101200	67206349	1369	1369	1369	1369	0
578	20231212	101100	67206349	1369	1369	1369	1369	0
579	20231212	101000	67206349	1369	1369	1369	1369	0
580	20231212	100900	67206349	1369	1369	1369	1369	0
581	20231212	100800	67206349	1369	1369	1369	1369	0
582	20231212	100700	67206349	1369	1369	1369	1369	3
583	20231212	100600	67202242	1364	1364	1364	1364	2211
584	20231212	100500	64186438	1364	1365	1365	1364	942
585	20231212	100400	62901350	1364	1364	1364	1364	10
586	20231212	100300	62887710	1364	1364	1364	1364	38
587	20231212	100200	62835878	1366	1366	1366	1362	7084
588	20231212	100100	53178843	1369	1369	1369	1369	0
589	20231212	100000	53178843	1369	1369	1369	1369	0
590	20231212	095900	53178843	1369	1366	1369	1366	4
591	20231212	095800	53173373	1370	1370	1370	1370	0
592	20231212	095700	53173373	1370	1370	1370	1370	6
593	20231212	095600	53165153	1370	1370	1370	1370	6
594	20231212	095500	53156933	1370	1370	1370	1370	0
595	20231212	095400	53156933	1370	1370	1370	1370	0
596	20231212	095300	53156933	1370	1367	1370	1367	180
597	20231212	095200	52910336	1363	1372	1372	1363	3972
598	20231212	095100	47492125	1372	1372	1372	1372	0
599	20231212	095000	47492125	1372	1372	1372	1372	1
600	20231212	094900	47490753	1366	1366	1366	1366	0
601	20231212	094800	47490753	1366	1366	1366	1366	38
602	20231212	094700	47438845	1366	1372	1372	1366	613
603	20231212	094600	46598481	1372	1372	1372	1372	0
604	20231212	094500	46598481	1372	1372	1372	1372	0
605	20231212	094400	46598481	1372	1372	1372	1372	0
606	20231212	094300	46598481	1372	1372	1372	1372	0
607	20231212	094200	46598481	1372	1366	1372	1366	21
608	20231212	094100	46569789	1366	1366	1366	1366	0
609	20231212	094000	46569789	1366	1366	1366	1366	0
610	20231212	093900	46569789	1366	1366	1366	1366	214
611	20231212	093800	46277465	1365	1366	1366	1365	3265
612	20231212	093700	41819475	1366	1367	1367	1366	1357
613	20231212	093600	39965771	1367	1367	1367	1367	257
614	20231212	093500	39614452	1372	1372	1372	1372	33
615	20231212	093400	39569176	1372	1372	1372	1372	120
616	20231212	093300	39404536	1372	1372	1372	1372	100
617	20231212	093200	39267336	1366	1366	1366	1366	0
618	20231212	093100	39267336	1366	1366	1366	1366	0
619	20231212	093000	39267336	1366	1366	1366	1366	0
620	20231212	092900	39267336	1366	1370	1370	1366	1930
621	20231212	092800	36626184	1370	1370	1370	1370	0
622	20231212	092700	36626184	1370	1370	1370	1370	0
623	20231212	092600	36626184	1370	1371	1371	1370	84
624	20231212	092500	36511049	1370	1370	1370	1370	304
625	20231212	092400	36094569	1370	1370	1370	1370	7
626	20231212	092300	36084979	1365	1365	1365	1365	860
627	20231212	092200	34911079	1365	1365	1365	1365	348
628	20231212	092100	34436059	1365	1365	1365	1365	1
629	20231212	092000	34434694	1365	1365	1365	1365	0
630	20231212	091900	34434694	1365	1365	1365	1365	0
631	20231212	091800	34434694	1365	1365	1365	1365	21
632	20231212	091700	34406029	1365	1365	1365	1365	1359
633	20231212	091600	32550994	1365	1365	1365	1365	41
634	20231212	091500	32495029	1370	1368	1370	1367	1108
635	20231212	091400	30979284	1367	1367	1367	1367	0
636	20231212	091300	30979284	1367	1367	1367	1367	0
637	20231212	091200	30979284	1367	1367	1367	1367	1000
638	20231212	091100	29612284	1370	1370	1370	1370	1
639	20231212	091000	29610914	1363	1367	1368	1361	4540
640	20231212	090900	23408442	1367	1368	1368	1367	2283
641	20231212	090800	20286570	1369	1369	1369	1369	4011
642	20231212	090700	14795511	1375	1370	1375	1367	1139
643	20231212	090600	13236685	1375	1375	1375	1375	2887
644	20231212	090500	9267060	1375	1375	1375	1375	166
645	20231212	090400	9038810	1375	1375	1375	1375	242
646	20231212	090300	8706060	1376	1369	1376	1368	454
647	20231212	090200	8084697	1370	1375	1376	1370	4661
648	20231212	090100	1690965	1375	1375	1375	1375	350
649	20231212	090000	1209715	1375	1370	1375	1370	883