KissMeData/074430/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194700	298698147	1373	1373	1373	1373	3674
3	20231219	194600	298698147	1373	1373	1373	1373	0
4	20231219	194500	298698147	1373	1373	1373	1373	0
5	20231219	194400	298698147	1373	1373	1373	1373	0
6	20231219	194300	298698147	1373	1373	1373	1373	0
7	20231219	194200	298698147	1373	1373	1373	1373	0
8	20231219	194100	298698147	1373	1373	1373	1373	0
9	20231219	194000	298698147	1373	1373	1373	1373	0
10	20231219	193900	298698147	1373	1373	1373	1373	0
11	20231219	193800	298698147	1373	1373	1373	1373	0
12	20231219	193700	298698147	1373	1373	1373	1373	0
13	20231219	193600	298698147	1373	1373	1373	1373	0
14	20231219	193500	298698147	1373	1373	1373	1373	0
15	20231219	193400	298698147	1373	1373	1373	1373	0
16	20231219	193300	298698147	1373	1373	1373	1373	0
17	20231219	193200	298698147	1373	1373	1373	1373	0
18	20231219	193100	298698147	1373	1373	1373	1373	0
19	20231219	193000	298698147	1373	1373	1373	1373	0
20	20231219	192900	298698147	1373	1373	1373	1373	0
21	20231219	192800	298698147	1373	1373	1373	1373	0
22	20231219	192700	298698147	1373	1373	1373	1373	0
23	20231219	192600	298698147	1373	1373	1373	1373	0
24	20231219	192500	298698147	1373	1373	1373	1373	0
25	20231219	192400	298698147	1373	1373	1373	1373	0
26	20231219	192300	298698147	1373	1373	1373	1373	0
27	20231219	192200	298698147	1373	1373	1373	1373	0
28	20231219	192100	298698147	1373	1373	1373	1373	0
29	20231219	192000	298698147	1373	1373	1373	1373	0
30	20231219	191900	298698147	1373	1373	1373	1373	0
31	20231219	191800	298698147	1373	1373	1373	1373	0
32	20231219	191700	298698147	1373	1373	1373	1373	3674
33	20231219	191600	298698147	1373	1373	1373	1373	0
34	20231219	191500	298698147	1373	1373	1373	1373	0
35	20231219	191400	298698147	1373	1373	1373	1373	0
36	20231219	191300	298698147	1373	1373	1373	1373	0
37	20231219	191200	298698147	1373	1373	1373	1373	0
38	20231219	191100	298698147	1373	1373	1373	1373	0
39	20231219	191000	298698147	1373	1373	1373	1373	0
40	20231219	190900	298698147	1373	1373	1373	1373	0
41	20231219	190800	298698147	1373	1373	1373	1373	0
42	20231219	190700	298698147	1373	1373	1373	1373	0
43	20231219	190600	298698147	1373	1373	1373	1373	0
44	20231219	190500	298698147	1373	1373	1373	1373	0
45	20231219	190400	298698147	1373	1373	1373	1373	0
46	20231219	190300	298698147	1373	1373	1373	1373	0
47	20231219	190200	298698147	1373	1373	1373	1373	0
48	20231219	190100	298698147	1373	1373	1373	1373	0
49	20231219	190000	298698147	1373	1373	1373	1373	0
50	20231219	185900	298698147	1373	1373	1373	1373	0
51	20231219	185800	298698147	1373	1373	1373	1373	0
52	20231219	185700	298698147	1373	1373	1373	1373	0
53	20231219	185600	298698147	1373	1373	1373	1373	0
54	20231219	185500	298698147	1373	1373	1373	1373	0
55	20231219	185400	298698147	1373	1373	1373	1373	0
56	20231219	185300	298698147	1373	1373	1373	1373	0
57	20231219	185200	298698147	1373	1373	1373	1373	0
58	20231219	185100	298698147	1373	1373	1373	1373	0
59	20231219	185000	298698147	1373	1373	1373	1373	0
60	20231219	184900	298698147	1373	1373	1373	1373	0
61	20231219	184800	298698147	1373	1373	1373	1373	0
62	20231219	184700	298698147	1373	1373	1373	1373	3674
63	20231219	184600	298698147	1373	1373	1373	1373	0
64	20231219	184500	298698147	1373	1373	1373	1373	0
65	20231219	184400	298698147	1373	1373	1373	1373	0
66	20231219	184300	298698147	1373	1373	1373	1373	0
67	20231219	184200	298698147	1373	1373	1373	1373	0
68	20231219	184100	298698147	1373	1373	1373	1373	0
69	20231219	184000	298698147	1373	1373	1373	1373	0
70	20231219	183900	298698147	1373	1373	1373	1373	0
71	20231219	183800	298698147	1373	1373	1373	1373	0
72	20231219	183700	298698147	1373	1373	1373	1373	0
73	20231219	183600	298698147	1373	1373	1373	1373	0
74	20231219	183500	298698147	1373	1373	1373	1373	0
75	20231219	183400	298698147	1373	1373	1373	1373	0
76	20231219	183300	298698147	1373	1373	1373	1373	0
77	20231219	183200	298698147	1373	1373	1373	1373	0
78	20231219	183100	298698147	1373	1373	1373	1373	0
79	20231219	183000	298698147	1373	1373	1373	1373	0
80	20231219	182900	298698147	1373	1373	1373	1373	0
81	20231219	182800	298698147	1373	1373	1373	1373	0
82	20231219	182700	298698147	1373	1373	1373	1373	0
83	20231219	182600	298698147	1373	1373	1373	1373	0
84	20231219	182500	298698147	1373	1373	1373	1373	0
85	20231219	182400	298698147	1373	1373	1373	1373	0
86	20231219	182300	298698147	1373	1373	1373	1373	0
87	20231219	182200	298698147	1373	1373	1373	1373	0
88	20231219	182100	298698147	1373	1373	1373	1373	0
89	20231219	182000	298698147	1373	1373	1373	1373	0
90	20231219	181900	298698147	1373	1373	1373	1373	0
91	20231219	181800	298698147	1373	1373	1373	1373	0
92	20231219	181700	298698147	1373	1373	1373	1373	3674
93	20231219	181600	298698147	1373	1373	1373	1373	0
94	20231219	181500	298698147	1373	1373	1373	1373	0
95	20231219	181400	298698147	1373	1373	1373	1373	0
96	20231219	181300	298698147	1373	1373	1373	1373	0
97	20231219	181200	298698147	1373	1373	1373	1373	0
98	20231219	181100	298698147	1373	1373	1373	1373	0
99	20231219	181000	298698147	1373	1373	1373	1373	0
100	20231219	180900	298698147	1373	1373	1373	1373	0
101	20231219	180800	298698147	1373	1373	1373	1373	0
102	20231219	180700	298698147	1373	1373	1373	1373	0
103	20231219	180600	298698147	1373	1373	1373	1373	0
104	20231219	180500	298698147	1373	1373	1373	1373	0
105	20231219	180400	298698147	1373	1373	1373	1373	0
106	20231219	180300	298698147	1373	1373	1373	1373	0
107	20231219	180200	298698147	1373	1373	1373	1373	0
108	20231219	180100	298698147	1373	1373	1373	1373	0
109	20231219	180000	298698147	1373	1373	1373	1373	0
110	20231219	175900	298698147	1373	1373	1373	1373	0
111	20231219	175800	298698147	1373	1373	1373	1373	0
112	20231219	175700	298698147	1373	1373	1373	1373	0
113	20231219	175600	298698147	1373	1373	1373	1373	0
114	20231219	175500	298698147	1373	1373	1373	1373	0
115	20231219	175400	298698147	1373	1373	1373	1373	0
116	20231219	175300	298698147	1373	1373	1373	1373	0
117	20231219	175200	298698147	1373	1373	1373	1373	0
118	20231219	175100	298698147	1373	1373	1373	1373	0
119	20231219	175000	298698147	1373	1373	1373	1373	0
120	20231219	174900	298698147	1373	1373	1373	1373	0
121	20231219	174800	298698147	1373	1373	1373	1373	0
122	20231219	174700	298698147	1373	1373	1373	1373	3674
123	20231219	174600	298698147	1373	1373	1373	1373	0
124	20231219	174500	298698147	1373	1373	1373	1373	0
125	20231219	174400	298698147	1373	1373	1373	1373	0
126	20231219	174300	298698147	1373	1373	1373	1373	0
127	20231219	174200	298698147	1373	1373	1373	1373	0
128	20231219	174100	298698147	1373	1373	1373	1373	0
129	20231219	174000	298698147	1373	1373	1373	1373	0
130	20231219	173900	298698147	1373	1373	1373	1373	0
131	20231219	173800	298698147	1373	1373	1373	1373	0
132	20231219	173700	298698147	1373	1373	1373	1373	0
133	20231219	173600	298698147	1373	1373	1373	1373	0
134	20231219	173500	298698147	1373	1373	1373	1373	0
135	20231219	173400	298698147	1373	1373	1373	1373	0
136	20231219	173300	298698147	1373	1373	1373	1373	0
137	20231219	173200	298698147	1373	1373	1373	1373	0
138	20231219	173100	298698147	1373	1373	1373	1373	0
139	20231219	173000	298698147	1373	1373	1373	1373	0
140	20231219	172900	298698147	1373	1373	1373	1373	0
141	20231219	172800	298698147	1373	1373	1373	1373	0
142	20231219	172700	298698147	1373	1373	1373	1373	0
143	20231219	172600	298698147	1373	1373	1373	1373	0
144	20231219	172500	298698147	1373	1373	1373	1373	0
145	20231219	172400	298698147	1373	1373	1373	1373	0
146	20231219	172300	298698147	1373	1373	1373	1373	0
147	20231219	172200	298698147	1373	1373	1373	1373	0
148	20231219	172100	298698147	1373	1373	1373	1373	0
149	20231219	172000	298698147	1373	1373	1373	1373	0
150	20231219	171900	298698147	1373	1373	1373	1373	0
151	20231219	171800	298698147	1373	1373	1373	1373	0
152	20231219	171700	298698147	1373	1373	1373	1373	3674
153	20231219	171600	298698147	1373	1373	1373	1373	0
154	20231219	171500	298698147	1373	1373	1373	1373	0
155	20231219	171400	298698147	1373	1373	1373	1373	0
156	20231219	171300	298698147	1373	1373	1373	1373	0
157	20231219	171200	298698147	1373	1373	1373	1373	0
158	20231219	171100	298698147	1373	1373	1373	1373	0
159	20231219	171000	298698147	1373	1373	1373	1373	0
160	20231219	170900	298698147	1373	1373	1373	1373	0
161	20231219	170800	298698147	1373	1373	1373	1373	0
162	20231219	170700	298698147	1373	1373	1373	1373	0
163	20231219	170600	298698147	1373	1373	1373	1373	0
164	20231219	170500	298698147	1373	1373	1373	1373	0
165	20231219	170400	298698147	1373	1373	1373	1373	0
166	20231219	170300	298698147	1373	1373	1373	1373	0
167	20231219	170200	298698147	1373	1373	1373	1373	0
168	20231219	170100	298698147	1373	1373	1373	1373	0
169	20231219	170000	298698147	1373	1373	1373	1373	0
170	20231219	165900	298698147	1373	1373	1373	1373	0
171	20231219	165800	298698147	1373	1373	1373	1373	0
172	20231219	165700	298698147	1373	1373	1373	1373	0
173	20231219	165600	298698147	1373	1373	1373	1373	0
174	20231219	165500	298698147	1373	1373	1373	1373	0
175	20231219	165400	298698147	1373	1373	1373	1373	0
176	20231219	165300	298698147	1373	1373	1373	1373	0
177	20231219	165200	298698147	1373	1373	1373	1373	0
178	20231219	165100	298698147	1373	1373	1373	1373	0
179	20231219	165000	298698147	1373	1373	1373	1373	0
180	20231219	164900	298698147	1373	1373	1373	1373	0
181	20231219	164800	298698147	1373	1373	1373	1373	0
182	20231219	164700	298698147	1373	1373	1373	1373	3674
183	20231219	164600	298698147	1373	1373	1373	1373	0
184	20231219	164500	298698147	1373	1373	1373	1373	0
185	20231219	164400	298698147	1373	1373	1373	1373	0
186	20231219	164300	298698147	1373	1373	1373	1373	0
187	20231219	164200	298698147	1373	1373	1373	1373	0
188	20231219	164100	298698147	1373	1373	1373	1373	0
189	20231219	164000	298698147	1373	1373	1373	1373	0
190	20231219	163900	298698147	1373	1373	1373	1373	0
191	20231219	163800	298698147	1373	1373	1373	1373	0
192	20231219	163700	298698147	1373	1373	1373	1373	0
193	20231219	163600	298698147	1373	1373	1373	1373	0
194	20231219	163500	298698147	1373	1373	1373	1373	0
195	20231219	163400	298698147	1373	1373	1373	1373	0
196	20231219	163300	298698147	1373	1373	1373	1373	0
197	20231219	163200	298698147	1373	1373	1373	1373	0
198	20231219	163100	298698147	1373	1373	1373	1373	0
199	20231219	163000	298698147	1373	1373	1373	1373	0
200	20231219	162900	298698147	1373	1373	1373	1373	0
201	20231219	162800	298698147	1373	1373	1373	1373	0
202	20231219	162700	298698147	1373	1373	1373	1373	0
203	20231219	162600	298698147	1373	1373	1373	1373	0
204	20231219	162500	298698147	1373	1373	1373	1373	0
205	20231219	162400	298698147	1373	1373	1373	1373	0
206	20231219	162300	298698147	1373	1373	1373	1373	0
207	20231219	162200	298698147	1373	1373	1373	1373	0
208	20231219	162100	298698147	1373	1373	1373	1373	0
209	20231219	162000	298698147	1373	1373	1373	1373	0
210	20231219	161900	298698147	1373	1373	1373	1373	0
211	20231219	161800	298698147	1373	1373	1373	1373	0
212	20231219	161700	298698147	1373	1373	1373	1373	3674
213	20231219	161600	298698147	1373	1373	1373	1373	0
214	20231219	161500	298698147	1373	1373	1373	1373	0
215	20231219	161400	298698147	1373	1373	1373	1373	0
216	20231219	161300	298698147	1373	1373	1373	1373	0
217	20231219	161200	298698147	1373	1373	1373	1373	0
218	20231219	161100	298698147	1373	1373	1373	1373	0
219	20231219	161000	298698147	1373	1373	1373	1373	0
220	20231219	160900	298698147	1373	1373	1373	1373	0
221	20231219	160800	298698147	1373	1373	1373	1373	0
222	20231219	160700	298698147	1373	1373	1373	1373	0
223	20231219	160600	298698147	1373	1373	1373	1373	0
224	20231219	160500	298698147	1373	1373	1373	1373	0
225	20231219	160400	298698147	1373	1373	1373	1373	0
226	20231219	160300	298698147	1373	1373	1373	1373	0
227	20231219	160200	298698147	1373	1373	1373	1373	0
228	20231219	160100	298698147	1373	1373	1373	1373	0
229	20231219	160000	298698147	1373	1373	1373	1373	0
230	20231219	155900	298698147	1373	1373	1373	1373	0
231	20231219	155800	298698147	1373	1373	1373	1373	0
232	20231219	155700	298698147	1373	1373	1373	1373	0
233	20231219	155600	298698147	1373	1373	1373	1373	0
234	20231219	155500	298698147	1373	1373	1373	1373	0
235	20231219	155400	298698147	1373	1373	1373	1373	0
236	20231219	155300	298698147	1373	1373	1373	1373	0
237	20231219	155200	298698147	1373	1373	1373	1373	0
238	20231219	155100	298698147	1373	1373	1373	1373	0
239	20231219	155000	298698147	1373	1373	1373	1373	0
240	20231219	154900	298698147	1373	1373	1373	1373	0
241	20231219	154800	298698147	1373	1373	1373	1373	0
242	20231219	154700	298698147	1373	1373	1373	1373	3674
243	20231219	154600	298698147	1373	1373	1373	1373	0
244	20231219	154500	298698147	1373	1373	1373	1373	0
245	20231219	154400	298698147	1373	1373	1373	1373	0
246	20231219	154300	298698147	1373	1373	1373	1373	0
247	20231219	154200	298698147	1373	1373	1373	1373	0
248	20231219	154100	298698147	1373	1373	1373	1373	0
249	20231219	154000	298698147	1373	1373	1373	1373	0
250	20231219	153900	298698147	1373	1373	1373	1373	0
251	20231219	153800	298698147	1373	1373	1373	1373	0
252	20231219	153700	298698147	1373	1373	1373	1373	0
253	20231219	153600	298698147	1373	1373	1373	1373	0
254	20231219	153500	298698147	1373	1373	1373	1373	0
255	20231219	153400	298698147	1373	1373	1373	1373	0
256	20231219	153300	298698147	1373	1373	1373	1373	0
257	20231219	153200	298698147	1373	1373	1373	1373	0
258	20231219	153100	298698147	1373	1373	1373	1373	0
259	20231219	153000	298698147	1373	1373	1373	1373	3674
260	20231219	152900	293653745	1380	1380	1380	1380	0
261	20231219	152800	293653745	1380	1380	1380	1380	0
262	20231219	152700	293653745	1380	1380	1380	1380	0
263	20231219	152600	293653745	1380	1380	1380	1380	0
264	20231219	152500	293653745	1380	1380	1380	1380	0
265	20231219	152400	293653745	1380	1380	1380	1380	0
266	20231219	152300	293653745	1380	1380	1380	1380	0
267	20231219	152200	293653745	1380	1380	1380	1380	0
268	20231219	152100	293653745	1380	1380	1380	1380	0
269	20231219	152000	293653745	1380	1380	1380	1380	0
270	20231219	151900	293653745	1380	1373	1380	1371	214
271	20231219	151800	293360032	1380	1376	1381	1372	1376
272	20231219	151700	291468176	1381	1381	1381	1381	15
273	20231219	151600	291447461	1382	1381	1382	1381	100
274	20231219	151500	291309271	1382	1375	1382	1371	1099
275	20231219	151400	289800085	1375	1376	1376	1375	1189
276	20231219	151300	288164109	1376	1381	1383	1376	201
277	20231219	151200	287886443	1382	1382	1382	1382	0
278	20231219	151100	287886443	1382	1382	1382	1382	0
279	20231219	151000	287886443	1382	1381	1382	1380	179
280	20231219	150900	287639203	1382	1379	1382	1379	350
281	20231219	150800	287156180	1371	1371	1371	1371	167
282	20231219	150700	286927223	1381	1381	1381	1381	0
283	20231219	150600	286927223	1381	1380	1381	1371	300
284	20231219	150500	286514014	1371	1375	1375	1371	665
285	20231219	150400	285601072	1375	1375	1375	1375	0
286	20231219	150300	285601072	1375	1375	1375	1375	0
287	20231219	150200	285601072	1375	1375	1375	1375	0
288	20231219	150100	285601072	1375	1372	1375	1372	975
289	20231219	150000	284263238	1372	1372	1372	1372	386
290	20231219	145900	283733646	1371	1373	1373	1371	133
291	20231219	145800	283551077	1374	1374	1374	1374	0
292	20231219	145700	283551077	1374	1374	1374	1374	0
293	20231219	145600	283551077	1374	1374	1374	1374	28
294	20231219	145500	283512605	1374	1374	1374	1374	21
295	20231219	145400	283483751	1375	1375	1375	1375	0
296	20231219	145300	283483751	1375	1375	1375	1375	550
297	20231219	145200	282727501	1375	1375	1375	1375	188
298	20231219	145100	282469001	1382	1382	1382	1382	0
299	20231219	145000	282469001	1382	1382	1382	1382	0
300	20231219	144900	282469001	1382	1382	1382	1382	10
301	20231219	144800	282455181	1382	1382	1382	1382	0
302	20231219	144700	282455181	1382	1382	1382	1382	0
303	20231219	144600	282455181	1382	1382	1382	1382	0
304	20231219	144500	282455181	1382	1382	1382	1382	0
305	20231219	144400	282455181	1382	1382	1382	1382	4
306	20231219	144300	282449653	1382	1382	1382	1382	0
307	20231219	144200	282449653	1382	1382	1382	1382	1
308	20231219	144100	282448271	1374	1374	1374	1373	639
309	20231219	144000	281570777	1383	1383	1383	1383	1500
310	20231219	143900	279496277	1383	1383	1383	1383	0
311	20231219	143800	279496277	1383	1383	1383	1383	0
312	20231219	143700	279496277	1383	1383	1383	1383	0
313	20231219	143600	279496277	1383	1383	1383	1383	1000
314	20231219	143500	278113277	1385	1379	1385	1379	120
315	20231219	143400	277947277	1377	1376	1377	1376	582
316	20231219	143300	277145864	1368	1368	1368	1368	0
317	20231219	143200	277145864	1368	1378	1378	1368	21
318	20231219	143100	277116936	1378	1370	1378	1370	13
319	20231219	143000	277099113	1370	1372	1372	1370	2517
320	20231219	142900	273648017	1372	1370	1372	1370	1092
321	20231219	142800	272151557	1367	1367	1367	1367	2478
322	20231219	142700	268764131	1361	1359	1361	1359	1087
323	20231219	142600	267285594	1360	1363	1363	1360	7209
324	20231219	142500	257472937	1364	1364	1364	1364	1400
325	20231219	142400	255563337	1364	1368	1368	1362	5612
326	20231219	142300	247911183	1369	1369	1369	1369	3
327	20231219	142200	247907076	1370	1371	1371	1369	6120
328	20231219	142100	239520652	1371	1372	1372	1371	1380
329	20231219	142000	237628558	1372	1372	1372	1372	8
330	20231219	141900	237617582	1373	1373	1373	1373	0
331	20231219	141800	237617582	1373	1373	1373	1373	60
332	20231219	141700	237535202	1373	1373	1373	1373	0
333	20231219	141600	237535202	1373	1373	1373	1373	0
334	20231219	141500	237535202	1373	1373	1373	1373	0
335	20231219	141400	237535202	1373	1373	1373	1373	0
336	20231219	141300	237535202	1373	1373	1373	1373	123
337	20231219	141200	237366323	1374	1374	1374	1374	0
338	20231219	141100	237366323	1374	1374	1374	1374	50
339	20231219	141000	237297623	1371	1371	1371	1371	0
340	20231219	140900	237297623	1371	1375	1376	1371	4958
341	20231219	140800	230490332	1375	1377	1377	1375	1625
342	20231219	140700	228253957	1377	1376	1377	1376	51
343	20231219	140600	228183731	1375	1375	1375	1375	0
344	20231219	140500	228183731	1375	1378	1378	1375	313
345	20231219	140400	227753238	1386	1386	1386	1386	0
346	20231219	140300	227753238	1386	1386	1386	1386	0
347	20231219	140200	227753238	1386	1386	1386	1386	0
348	20231219	140100	227753238	1386	1386	1386	1386	0
349	20231219	140000	227753238	1386	1380	1386	1380	78
350	20231219	135900	227645592	1386	1386	1386	1386	0
351	20231219	135800	227645592	1386	1386	1386	1386	11
352	20231219	135700	227630346	1387	1387	1387	1387	0
353	20231219	135600	227630346	1387	1387	1387	1387	0
354	20231219	135500	227630346	1387	1387	1387	1387	0
355	20231219	135400	227630346	1387	1387	1387	1387	0
356	20231219	135300	227630346	1387	1387	1387	1387	0
357	20231219	135200	227630346	1387	1387	1387	1387	0
358	20231219	135100	227630346	1387	1387	1387	1387	1
359	20231219	135000	227628959	1381	1382	1382	1381	183
360	20231219	134900	227376234	1391	1391	1391	1391	1
361	20231219	134800	227374843	1382	1384	1384	1382	2428
362	20231219	134700	224017479	1387	1387	1387	1387	0
363	20231219	134600	224017479	1387	1387	1387	1387	0
364	20231219	134500	224017479	1387	1387	1387	1387	1
365	20231219	134400	224016092	1385	1385	1385	1385	0
366	20231219	134300	224016092	1385	1385	1385	1385	29
367	20231219	134200	223975927	1385	1385	1385	1385	2
368	20231219	134100	223973157	1385	1385	1385	1385	0
369	20231219	134000	223973157	1385	1385	1385	1385	118
370	20231219	133900	223809727	1385	1387	1394	1385	4714
371	20231219	133800	217276022	1387	1387	1387	1387	87
372	20231219	133700	217155353	1394	1394	1394	1394	0
373	20231219	133600	217155353	1394	1394	1394	1394	0
374	20231219	133500	217155353	1394	1394	1394	1394	0
375	20231219	133400	217155353	1394	1394	1394	1394	1
376	20231219	133300	217153959	1385	1386	1386	1385	11
377	20231219	133200	217138715	1394	1394	1394	1394	0
378	20231219	133100	217138715	1394	1394	1394	1394	0
379	20231219	133000	217138715	1394	1394	1394	1394	0
380	20231219	132900	217138715	1394	1394	1394	1394	2
381	20231219	132800	217135927	1394	1394	1394	1394	0
382	20231219	132700	217135927	1394	1391	1394	1383	6259
383	20231219	132600	208447168	1383	1383	1383	1383	0
384	20231219	132500	208447168	1383	1391	1391	1383	503
385	20231219	132400	207747503	1392	1392	1392	1392	0
386	20231219	132300	207747503	1392	1383	1392	1382	51
387	20231219	132200	207676947	1393	1393	1393	1393	0
388	20231219	132100	207676947	1393	1393	1393	1393	301
389	20231219	132000	207257654	1394	1394	1394	1394	44
390	20231219	131900	207196318	1393	1393	1393	1393	2065
391	20231219	131800	204319773	1392	1385	1392	1385	10000
392	20231219	131700	190406409	1388	1388	1388	1388	0
393	20231219	131600	190406409	1388	1390	1390	1375	355
394	20231219	131500	189918094	1378	1380	1391	1378	88
395	20231219	131400	189796711	1379	1380	1380	1379	33
396	20231219	131300	189751172	1390	1390	1390	1390	4
397	20231219	131200	189745612	1391	1391	1391	1391	0
398	20231219	131100	189745612	1391	1391	1391	1391	0
399	20231219	131000	189745612	1391	1391	1391	1391	0
400	20231219	130900	189745612	1391	1382	1391	1382	434
401	20231219	130800	189145807	1382	1382	1382	1382	0
402	20231219	130700	189145807	1382	1382	1382	1382	0
403	20231219	130600	189145807	1382	1382	1382	1382	1
404	20231219	130500	189144425	1375	1375	1375	1375	0
405	20231219	130400	189144425	1375	1375	1375	1375	0
406	20231219	130300	189144425	1375	1378	1378	1375	9578
407	20231219	130200	175974227	1376	1380	1380	1376	1815
408	20231219	130100	173473807	1382	1382	1382	1382	1
409	20231219	130000	173472425	1379	1380	1380	1379	127
410	20231219	125900	173297276	1380	1380	1380	1380	74
411	20231219	125800	173195156	1382	1382	1382	1382	0
412	20231219	125700	173195156	1382	1382	1382	1382	0
413	20231219	125600	173195156	1382	1379	1382	1379	188
414	20231219	125500	172935895	1382	1382	1382	1379	3007
415	20231219	125400	168786810	1383	1383	1383	1383	0
416	20231219	125300	168786810	1383	1383	1383	1383	102
417	20231219	125200	168645744	1383	1384	1384	1383	2401
418	20231219	125100	165324698	1383	1383	1383	1383	0
419	20231219	125000	165324698	1383	1383	1383	1383	0
420	20231219	124900	165324698	1383	1383	1383	1383	328
421	20231219	124800	164871074	1379	1379	1379	1379	0
422	20231219	124700	164871074	1379	1379	1379	1379	0
423	20231219	124600	164871074	1379	1379	1379	1379	0
424	20231219	124500	164871074	1379	1379	1379	1379	0
425	20231219	124400	164871074	1379	1379	1379	1379	0
426	20231219	124300	164871074	1379	1379	1379	1379	0
427	20231219	124200	164871074	1379	1379	1379	1379	95
428	20231219	124100	164740069	1379	1379	1379	1379	0
429	20231219	124000	164740069	1379	1379	1379	1379	0
430	20231219	123900	164740069	1379	1379	1379	1379	0
431	20231219	123800	164740069	1379	1379	1379	1379	0
432	20231219	123700	164740069	1379	1379	1379	1379	201
433	20231219	123600	164462890	1379	1379	1379	1379	0
434	20231219	123500	164462890	1379	1378	1379	1377	143
435	20231219	123400	164265838	1375	1375	1375	1375	0
436	20231219	123300	164265838	1375	1375	1375	1375	0
437	20231219	123200	164265838	1375	1375	1375	1375	0
438	20231219	123100	164265838	1375	1378	1378	1375	4280
439	20231219	123000	158376399	1378	1378	1379	1378	1103
440	20231219	122900	156855480	1379	1381	1381	1379	8565
441	20231219	122800	145044312	1382	1382	1382	1382	0
442	20231219	122700	145044312	1382	1382	1382	1382	1
443	20231219	122600	145042930	1382	1382	1382	1382	19
444	20231219	122500	145016672	1382	1382	1382	1382	0
445	20231219	122400	145016672	1382	1382	1382	1382	0
446	20231219	122300	145016672	1382	1382	1382	1382	553
447	20231219	122200	144252426	1382	1382	1382	1382	11
448	20231219	122100	144237224	1383	1383	1383	1383	1
449	20231219	122000	144235841	1382	1382	1382	1382	0
450	20231219	121900	144235841	1382	1382	1382	1382	1
451	20231219	121800	144234459	1383	1383	1383	1383	0
452	20231219	121700	144234459	1383	1383	1383	1383	1
453	20231219	121600	144233076	1384	1384	1384	1384	1
454	20231219	121500	144231692	1386	1386	1386	1386	0
455	20231219	121400	144231692	1386	1386	1386	1386	0
456	20231219	121300	144231692	1386	1386	1386	1386	0
457	20231219	121200	144231692	1386	1386	1386	1386	0
458	20231219	121100	144231692	1386	1386	1386	1386	0
459	20231219	121000	144231692	1386	1386	1386	1386	0
460	20231219	120900	144231692	1386	1386	1386	1386	72
461	20231219	120800	144131900	1386	1386	1386	1386	1
462	20231219	120700	144130514	1378	1378	1378	1378	0
463	20231219	120600	144130514	1378	1382	1382	1378	1020
464	20231219	120500	142723738	1383	1384	1384	1383	253
465	20231219	120400	142373636	1384	1386	1386	1384	6657
466	20231219	120300	133156566	1386	1386	1386	1386	3319
467	20231219	120200	128556432	1387	1390	1390	1387	366
468	20231219	120100	128047710	1390	1390	1390	1390	0
469	20231219	120000	128047710	1390	1390	1390	1390	0
470	20231219	115900	128047710	1390	1390	1390	1390	1066
471	20231219	115800	126565970	1387	1387	1387	1387	0
472	20231219	115700	126565970	1387	1388	1388	1387	132
473	20231219	115600	126382885	1387	1390	1390	1387	10404
474	20231219	115500	111941949	1390	1390	1390	1390	0
475	20231219	115400	111941949	1390	1390	1390	1390	0
476	20231219	115300	111941949	1390	1390	1390	1390	0
477	20231219	115200	111941949	1390	1392	1392	1390	7000
478	20231219	115100	102209768	1392	1392	1392	1392	3
479	20231219	115000	102205592	1392	1392	1392	1392	0
480	20231219	114900	102205592	1392	1392	1392	1392	0
481	20231219	114800	102205592	1392	1392	1392	1392	0
482	20231219	114700	102205592	1392	1392	1392	1392	0
483	20231219	114600	102205592	1392	1392	1392	1392	769
484	20231219	114500	101135144	1392	1392	1392	1392	0
485	20231219	114400	101135144	1392	1392	1392	1392	0
486	20231219	114300	101135144	1392	1392	1392	1392	0
487	20231219	114200	101135144	1392	1392	1392	1392	84
488	20231219	114100	101018216	1393	1393	1393	1393	1208
489	20231219	114000	99335472	1393	1396	1396	1393	167
490	20231219	113900	99102390	1393	1393	1393	1393	0
491	20231219	113800	99102390	1393	1394	1394	1393	1080
492	20231219	113700	97597949	1393	1393	1393	1393	100
493	20231219	113600	97458649	1393	1393	1393	1393	1
494	20231219	113500	97457256	1393	1393	1393	1393	300
495	20231219	113400	97039356	1396	1396	1396	1396	0
496	20231219	113300	97039356	1396	1396	1396	1396	0
497	20231219	113200	97039356	1396	1396	1396	1396	300
498	20231219	113100	96620556	1396	1393	1396	1393	40
499	20231219	113000	96564827	1393	1393	1393	1393	10
500	20231219	112900	96550897	1393	1393	1393	1393	33
501	20231219	112800	96504928	1393	1393	1393	1393	0
502	20231219	112700	96504928	1393	1393	1393	1393	15
503	20231219	112600	96484033	1396	1396	1396	1396	0
504	20231219	112500	96484033	1396	1396	1396	1396	0
505	20231219	112400	96484033	1396	1396	1396	1396	0
506	20231219	112300	96484033	1396	1396	1396	1396	0
507	20231219	112200	96484033	1396	1396	1396	1396	778
508	20231219	112100	95397945	1396	1396	1396	1396	90
509	20231219	112000	95272305	1392	1392	1392	1392	0
510	20231219	111900	95272305	1392	1392	1392	1392	0
511	20231219	111800	95272305	1392	1392	1392	1392	0
512	20231219	111700	95272305	1392	1392	1392	1392	0
513	20231219	111600	95272305	1392	1392	1392	1392	0
514	20231219	111500	95272305	1392	1392	1392	1392	0
515	20231219	111400	95272305	1392	1392	1392	1392	0
516	20231219	111300	95272305	1392	1392	1392	1392	0
517	20231219	111200	95272305	1392	1398	1398	1392	1400
518	20231219	111100	93321786	1398	1398	1398	1398	999
519	20231219	111000	91925184	1398	1398	1398	1398	1
520	20231219	110900	91923786	1398	1398	1398	1398	0
521	20231219	110800	91923786	1398	1398	1398	1398	0
522	20231219	110700	91923786	1398	1398	1398	1398	10
523	20231219	110600	91909806	1401	1401	1401	1401	0
524	20231219	110500	91909806	1401	1396	1401	1396	2500
525	20231219	110400	88416053	1396	1396	1396	1396	0
526	20231219	110300	88416053	1396	1398	1398	1393	212
527	20231219	110200	88120671	1398	1398	1399	1398	14
528	20231219	110100	88101098	1392	1393	1393	1392	78
529	20231219	110000	87992517	1393	1393	1393	1393	0
530	20231219	105900	87992517	1393	1393	1393	1393	0
531	20231219	105800	87992517	1393	1393	1393	1393	0
532	20231219	105700	87992517	1393	1393	1393	1393	0
533	20231219	105600	87992517	1393	1393	1393	1393	254
534	20231219	105500	87638695	1393	1400	1400	1392	6508
535	20231219	105400	78575816	1402	1402	1402	1402	0
536	20231219	105300	78575816	1402	1402	1402	1402	0
537	20231219	105200	78575816	1402	1401	1402	1401	500
538	20231219	105100	77875212	1394	1396	1396	1394	831
539	20231219	105000	76716777	1402	1402	1402	1402	0
540	20231219	104900	76716777	1402	1402	1402	1402	0
541	20231219	104800	76716777	1402	1402	1402	1402	0
542	20231219	104700	76716777	1402	1402	1402	1402	1
543	20231219	104600	76715375	1395	1395	1395	1395	207
544	20231219	104500	76426610	1402	1402	1402	1402	100
545	20231219	104400	76286410	1395	1402	1402	1395	47
546	20231219	104300	76220551	1402	1402	1402	1402	0
547	20231219	104200	76220551	1402	1402	1402	1402	0
548	20231219	104100	76220551	1402	1402	1402	1402	0
549	20231219	104000	76220551	1402	1402	1402	1402	0
550	20231219	103900	76220551	1402	1402	1402	1402	314
551	20231219	103800	75780323	1395	1395	1395	1395	196
552	20231219	103700	75506903	1394	1394	1394	1394	0
553	20231219	103600	75506903	1394	1395	1395	1394	41
554	20231219	103500	75449717	1402	1401	1402	1401	151
555	20231219	103400	75238155	1394	1395	1395	1394	27
556	20231219	103300	75200502	1395	1395	1395	1395	1
557	20231219	103200	75199107	1395	1395	1395	1395	10
558	20231219	103100	75185157	1394	1394	1394	1394	0
559	20231219	103000	75185157	1394	1394	1394	1394	0
560	20231219	102900	75185157	1394	1394	1394	1394	0
561	20231219	102800	75185157	1394	1394	1394	1394	78
562	20231219	102700	75076425	1399	1399	1399	1399	0
563	20231219	102600	75076425	1399	1399	1399	1399	50
564	20231219	102500	75006475	1399	1399	1399	1399	0
565	20231219	102400	75006475	1399	1395	1399	1393	705
566	20231219	102300	74021243	1394	1394	1394	1394	0
567	20231219	102200	74021243	1394	1394	1394	1394	0
568	20231219	102100	74021243	1394	1394	1394	1394	0
569	20231219	102000	74021243	1394	1394	1394	1394	500
570	20231219	101900	73324243	1402	1402	1402	1402	0
571	20231219	101800	73324243	1402	1402	1402	1402	0
572	20231219	101700	73324243	1402	1394	1402	1393	2130
573	20231219	101600	70356593	1397	1395	1397	1393	558
574	20231219	101500	69579274	1394	1394	1394	1393	731
575	20231219	101400	68560929	1397	1397	1397	1397	259
576	20231219	101300	68199106	1397	1397	1397	1397	600
577	20231219	101200	67360906	1397	1397	1397	1397	150
578	20231219	101100	67151356	1402	1402	1402	1402	0
579	20231219	101000	67151356	1402	1402	1402	1402	10
580	20231219	100900	67137336	1403	1399	1403	1399	1590
581	20231219	100800	64908359	1401	1401	1401	1401	0
582	20231219	100700	64908359	1401	1401	1401	1401	0
583	20231219	100600	64908359	1401	1401	1401	1401	0
584	20231219	100500	64908359	1401	1397	1401	1397	6
585	20231219	100400	64899957	1393	1393	1393	1393	0
586	20231219	100300	64899957	1393	1393	1393	1393	0
587	20231219	100200	64899957	1393	1393	1393	1393	10
588	20231219	100100	64886027	1401	1401	1401	1401	0
589	20231219	100000	64886027	1401	1401	1401	1401	1444
590	20231219	095900	62862983	1401	1401	1401	1401	0
591	20231219	095800	62862983	1401	1394	1401	1393	751
592	20231219	095700	61816817	1393	1393	1393	1393	4
593	20231219	095600	61811245	1393	1393	1393	1393	0
594	20231219	095500	61811245	1393	1403	1403	1393	1764
595	20231219	095400	59338243	1403	1392	1403	1392	560
596	20231219	095300	58557487	1391	1391	1391	1391	1414
597	20231219	095200	56590613	1401	1394	1401	1390	2509
598	20231219	095100	53101123	1396	1396	1396	1396	2248
599	20231219	095000	49962915	1402	1402	1402	1402	82
600	20231219	094900	49847951	1402	1402	1402	1402	0
601	20231219	094800	49847951	1402	1402	1402	1402	150
602	20231219	094700	49637651	1396	1396	1396	1396	0
603	20231219	094600	49637651	1396	1396	1396	1396	2320
604	20231219	094500	46398931	1403	1403	1403	1403	0
605	20231219	094400	46398931	1403	1403	1403	1403	0
606	20231219	094300	46398931	1403	1403	1403	1403	100
607	20231219	094200	46258631	1403	1403	1403	1403	110
608	20231219	094100	46104301	1404	1404	1404	1404	0
609	20231219	094000	46104301	1404	1404	1404	1404	165
610	20231219	093900	45872641	1404	1404	1404	1404	4
611	20231219	093800	45867025	1404	1400	1404	1400	74
612	20231219	093700	45763409	1400	1404	1404	1400	2146
613	20231219	093600	42758145	1404	1404	1404	1404	1
614	20231219	093500	42756741	1404	1395	1404	1395	2012
615	20231219	093400	39949912	1404	1404	1404	1404	0
616	20231219	093300	39949912	1404	1404	1404	1404	0
617	20231219	093200	39949912	1404	1404	1404	1404	100
618	20231219	093100	39809512	1404	1404	1404	1404	0
619	20231219	093000	39809512	1404	1404	1404	1404	417
620	20231219	092900	39224044	1404	1404	1404	1404	0
621	20231219	092800	39224044	1404	1405	1406	1393	430
622	20231219	092700	38619546	1405	1390	1405	1390	1291
623	20231219	092600	36811061	1390	1390	1390	1390	939
624	20231219	092500	35505851	1396	1388	1396	1388	214
625	20231219	092400	35207907	1396	1396	1396	1396	0
626	20231219	092300	35207907	1396	1396	1396	1396	1
627	20231219	092200	35206511	1389	1389	1389	1389	1000
628	20231219	092100	33817511	1389	1389	1389	1389	1
629	20231219	092000	33816122	1389	1402	1402	1389	3435
630	20231219	091900	29044808	1402	1390	1402	1389	1545
631	20231219	091800	26897346	1392	1394	1394	1392	1300
632	20231219	091700	25087431	1396	1396	1396	1396	760
633	20231219	091600	24026471	1396	1399	1399	1396	60
634	20231219	091500	23942601	1404	1404	1404	1404	1
635	20231219	091400	23941197	1399	1399	1399	1399	26
636	20231219	091300	23904823	1401	1401	1401	1400	445
637	20231219	091200	23281803	1400	1399	1400	1399	137
638	20231219	091100	23090039	1393	1401	1404	1393	2937
639	20231219	091000	18974324	1402	1404	1404	1392	1771
640	20231219	090900	16505319	1405	1405	1405	1405	46
641	20231219	090800	16440689	1406	1392	1406	1391	223
642	20231219	090700	16130429	1390	1410	1410	1390	2895
643	20231219	090600	12069713	1397	1400	1400	1397	817
644	20231219	090500	10925934	1397	1404	1404	1397	1147
645	20231219	090400	9319291	1418	1407	1418	1404	9
646	20231219	090300	9306585	1419	1422	1424	1399	1945
647	20231219	090200	6578061	1424	1399	1425	1399	2087
648	20231219	090100	3610182	1399	1390	1399	1390	400
649	20231219	090000	3052554	1390	1384	1390	1384	2205