KissMeData/074430/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194600	244373680	1373	1373	1373	1373	6908
3	20231220	194500	244373680	1373	1373	1373	1373	0
4	20231220	194400	244373680	1373	1373	1373	1373	0
5	20231220	194300	244373680	1373	1373	1373	1373	0
6	20231220	194200	244373680	1373	1373	1373	1373	0
7	20231220	194100	244373680	1373	1373	1373	1373	0
8	20231220	194000	244373680	1373	1373	1373	1373	0
9	20231220	193900	244373680	1373	1373	1373	1373	0
10	20231220	193800	244373680	1373	1373	1373	1373	0
11	20231220	193700	244373680	1373	1373	1373	1373	0
12	20231220	193600	244373680	1373	1373	1373	1373	0
13	20231220	193500	244373680	1373	1373	1373	1373	0
14	20231220	193400	244373680	1373	1373	1373	1373	0
15	20231220	193300	244373680	1373	1373	1373	1373	0
16	20231220	193200	244373680	1373	1373	1373	1373	0
17	20231220	193100	244373680	1373	1373	1373	1373	0
18	20231220	193000	244373680	1373	1373	1373	1373	0
19	20231220	192900	244373680	1373	1373	1373	1373	0
20	20231220	192800	244373680	1373	1373	1373	1373	0
21	20231220	192700	244373680	1373	1373	1373	1373	0
22	20231220	192600	244373680	1373	1373	1373	1373	0
23	20231220	192500	244373680	1373	1373	1373	1373	0
24	20231220	192400	244373680	1373	1373	1373	1373	0
25	20231220	192300	244373680	1373	1373	1373	1373	0
26	20231220	192200	244373680	1373	1373	1373	1373	0
27	20231220	192100	244373680	1373	1373	1373	1373	0
28	20231220	192000	244373680	1373	1373	1373	1373	0
29	20231220	191900	244373680	1373	1373	1373	1373	0
30	20231220	191800	244373680	1373	1373	1373	1373	0
31	20231220	191700	244373680	1373	1373	1373	1373	0
32	20231220	191600	244373680	1373	1373	1373	1373	6908
33	20231220	191500	244373680	1373	1373	1373	1373	0
34	20231220	191400	244373680	1373	1373	1373	1373	0
35	20231220	191300	244373680	1373	1373	1373	1373	0
36	20231220	191200	244373680	1373	1373	1373	1373	0
37	20231220	191100	244373680	1373	1373	1373	1373	0
38	20231220	191000	244373680	1373	1373	1373	1373	0
39	20231220	190900	244373680	1373	1373	1373	1373	0
40	20231220	190800	244373680	1373	1373	1373	1373	0
41	20231220	190700	244373680	1373	1373	1373	1373	0
42	20231220	190600	244373680	1373	1373	1373	1373	0
43	20231220	190500	244373680	1373	1373	1373	1373	0
44	20231220	190400	244373680	1373	1373	1373	1373	0
45	20231220	190300	244373680	1373	1373	1373	1373	0
46	20231220	190200	244373680	1373	1373	1373	1373	0
47	20231220	190100	244373680	1373	1373	1373	1373	0
48	20231220	190000	244373680	1373	1373	1373	1373	0
49	20231220	185900	244373680	1373	1373	1373	1373	0
50	20231220	185800	244373680	1373	1373	1373	1373	0
51	20231220	185700	244373680	1373	1373	1373	1373	0
52	20231220	185600	244373680	1373	1373	1373	1373	0
53	20231220	185500	244373680	1373	1373	1373	1373	0
54	20231220	185400	244373680	1373	1373	1373	1373	0
55	20231220	185300	244373680	1373	1373	1373	1373	0
56	20231220	185200	244373680	1373	1373	1373	1373	0
57	20231220	185100	244373680	1373	1373	1373	1373	0
58	20231220	185000	244373680	1373	1373	1373	1373	0
59	20231220	184900	244373680	1373	1373	1373	1373	0
60	20231220	184800	244373680	1373	1373	1373	1373	0
61	20231220	184700	244373680	1373	1373	1373	1373	0
62	20231220	184600	244373680	1373	1373	1373	1373	6908
63	20231220	184500	244373680	1373	1373	1373	1373	0
64	20231220	184400	244373680	1373	1373	1373	1373	0
65	20231220	184300	244373680	1373	1373	1373	1373	0
66	20231220	184200	244373680	1373	1373	1373	1373	0
67	20231220	184100	244373680	1373	1373	1373	1373	0
68	20231220	184000	244373680	1373	1373	1373	1373	0
69	20231220	183900	244373680	1373	1373	1373	1373	0
70	20231220	183800	244373680	1373	1373	1373	1373	0
71	20231220	183700	244373680	1373	1373	1373	1373	0
72	20231220	183600	244373680	1373	1373	1373	1373	0
73	20231220	183500	244373680	1373	1373	1373	1373	0
74	20231220	183400	244373680	1373	1373	1373	1373	0
75	20231220	183300	244373680	1373	1373	1373	1373	0
76	20231220	183200	244373680	1373	1373	1373	1373	0
77	20231220	183100	244373680	1373	1373	1373	1373	0
78	20231220	183000	244373680	1373	1373	1373	1373	0
79	20231220	182900	244373680	1373	1373	1373	1373	0
80	20231220	182800	244373680	1373	1373	1373	1373	0
81	20231220	182700	244373680	1373	1373	1373	1373	0
82	20231220	182600	244373680	1373	1373	1373	1373	0
83	20231220	182500	244373680	1373	1373	1373	1373	0
84	20231220	182400	244373680	1373	1373	1373	1373	0
85	20231220	182300	244373680	1373	1373	1373	1373	0
86	20231220	182200	244373680	1373	1373	1373	1373	0
87	20231220	182100	244373680	1373	1373	1373	1373	0
88	20231220	182000	244373680	1373	1373	1373	1373	0
89	20231220	181900	244373680	1373	1373	1373	1373	0
90	20231220	181800	244373680	1373	1373	1373	1373	0
91	20231220	181700	244373680	1373	1373	1373	1373	0
92	20231220	181600	244373680	1373	1373	1373	1373	6908
93	20231220	181500	244373680	1373	1373	1373	1373	0
94	20231220	181400	244373680	1373	1373	1373	1373	0
95	20231220	181300	244373680	1373	1373	1373	1373	0
96	20231220	181200	244373680	1373	1373	1373	1373	0
97	20231220	181100	244373680	1373	1373	1373	1373	0
98	20231220	181000	244373680	1373	1373	1373	1373	0
99	20231220	180900	244373680	1373	1373	1373	1373	0
100	20231220	180800	244373680	1373	1373	1373	1373	0
101	20231220	180700	244373680	1373	1373	1373	1373	0
102	20231220	180600	244373680	1373	1373	1373	1373	0
103	20231220	180500	244373680	1373	1373	1373	1373	0
104	20231220	180400	244373680	1373	1373	1373	1373	0
105	20231220	180300	244373680	1373	1373	1373	1373	0
106	20231220	180200	244373680	1373	1373	1373	1373	0
107	20231220	180100	244373680	1373	1373	1373	1373	0
108	20231220	180000	244373680	1373	1373	1373	1373	0
109	20231220	175900	244373680	1373	1373	1373	1373	0
110	20231220	175800	244373680	1373	1373	1373	1373	0
111	20231220	175700	244373680	1373	1373	1373	1373	0
112	20231220	175600	244373680	1373	1373	1373	1373	0
113	20231220	175500	244373680	1373	1373	1373	1373	0
114	20231220	175400	244373680	1373	1373	1373	1373	0
115	20231220	175300	244373680	1373	1373	1373	1373	0
116	20231220	175200	244373680	1373	1373	1373	1373	0
117	20231220	175100	244373680	1373	1373	1373	1373	0
118	20231220	175000	244373680	1373	1373	1373	1373	0
119	20231220	174900	244373680	1373	1373	1373	1373	0
120	20231220	174800	244373680	1373	1373	1373	1373	0
121	20231220	174700	244373680	1373	1373	1373	1373	0
122	20231220	174600	244373680	1373	1373	1373	1373	6908
123	20231220	174500	244373680	1373	1373	1373	1373	0
124	20231220	174400	244373680	1373	1373	1373	1373	0
125	20231220	174300	244373680	1373	1373	1373	1373	0
126	20231220	174200	244373680	1373	1373	1373	1373	0
127	20231220	174100	244373680	1373	1373	1373	1373	0
128	20231220	174000	244373680	1373	1373	1373	1373	0
129	20231220	173900	244373680	1373	1373	1373	1373	0
130	20231220	173800	244373680	1373	1373	1373	1373	0
131	20231220	173700	244373680	1373	1373	1373	1373	0
132	20231220	173600	244373680	1373	1373	1373	1373	0
133	20231220	173500	244373680	1373	1373	1373	1373	0
134	20231220	173400	244373680	1373	1373	1373	1373	0
135	20231220	173300	244373680	1373	1373	1373	1373	0
136	20231220	173200	244373680	1373	1373	1373	1373	0
137	20231220	173100	244373680	1373	1373	1373	1373	0
138	20231220	173000	244373680	1373	1373	1373	1373	0
139	20231220	172900	244373680	1373	1373	1373	1373	0
140	20231220	172800	244373680	1373	1373	1373	1373	0
141	20231220	172700	244373680	1373	1373	1373	1373	0
142	20231220	172600	244373680	1373	1373	1373	1373	0
143	20231220	172500	244373680	1373	1373	1373	1373	0
144	20231220	172400	244373680	1373	1373	1373	1373	0
145	20231220	172300	244373680	1373	1373	1373	1373	0
146	20231220	172200	244373680	1373	1373	1373	1373	0
147	20231220	172100	244373680	1373	1373	1373	1373	0
148	20231220	172000	244373680	1373	1373	1373	1373	0
149	20231220	171900	244373680	1373	1373	1373	1373	0
150	20231220	171800	244373680	1373	1373	1373	1373	0
151	20231220	171700	244373680	1373	1373	1373	1373	0
152	20231220	171600	244373680	1373	1373	1373	1373	6908
153	20231220	171500	244373680	1373	1373	1373	1373	0
154	20231220	171400	244373680	1373	1373	1373	1373	0
155	20231220	171300	244373680	1373	1373	1373	1373	0
156	20231220	171200	244373680	1373	1373	1373	1373	0
157	20231220	171100	244373680	1373	1373	1373	1373	0
158	20231220	171000	244373680	1373	1373	1373	1373	0
159	20231220	170900	244373680	1373	1373	1373	1373	0
160	20231220	170800	244373680	1373	1373	1373	1373	0
161	20231220	170700	244373680	1373	1373	1373	1373	0
162	20231220	170600	244373680	1373	1373	1373	1373	0
163	20231220	170500	244373680	1373	1373	1373	1373	0
164	20231220	170400	244373680	1373	1373	1373	1373	0
165	20231220	170300	244373680	1373	1373	1373	1373	0
166	20231220	170200	244373680	1373	1373	1373	1373	0
167	20231220	170100	244373680	1373	1373	1373	1373	0
168	20231220	170000	244373680	1373	1373	1373	1373	0
169	20231220	165900	244373680	1373	1373	1373	1373	0
170	20231220	165800	244373680	1373	1373	1373	1373	0
171	20231220	165700	244373680	1373	1373	1373	1373	0
172	20231220	165600	244373680	1373	1373	1373	1373	0
173	20231220	165500	244373680	1373	1373	1373	1373	0
174	20231220	165400	244373680	1373	1373	1373	1373	0
175	20231220	165300	244373680	1373	1373	1373	1373	0
176	20231220	165200	244373680	1373	1373	1373	1373	0
177	20231220	165100	244373680	1373	1373	1373	1373	0
178	20231220	165000	244373680	1373	1373	1373	1373	0
179	20231220	164900	244373680	1373	1373	1373	1373	0
180	20231220	164800	244373680	1373	1373	1373	1373	0
181	20231220	164700	244373680	1373	1373	1373	1373	0
182	20231220	164600	244373680	1373	1373	1373	1373	6908
183	20231220	164500	244373680	1373	1373	1373	1373	0
184	20231220	164400	244373680	1373	1373	1373	1373	0
185	20231220	164300	244373680	1373	1373	1373	1373	0
186	20231220	164200	244373680	1373	1373	1373	1373	0
187	20231220	164100	244373680	1373	1373	1373	1373	0
188	20231220	164000	244373680	1373	1373	1373	1373	0
189	20231220	163900	244373680	1373	1373	1373	1373	0
190	20231220	163800	244373680	1373	1373	1373	1373	0
191	20231220	163700	244373680	1373	1373	1373	1373	0
192	20231220	163600	244373680	1373	1373	1373	1373	0
193	20231220	163500	244373680	1373	1373	1373	1373	0
194	20231220	163400	244373680	1373	1373	1373	1373	0
195	20231220	163300	244373680	1373	1373	1373	1373	0
196	20231220	163200	244373680	1373	1373	1373	1373	0
197	20231220	163100	244373680	1373	1373	1373	1373	0
198	20231220	163000	244373680	1373	1373	1373	1373	0
199	20231220	162900	244373680	1373	1373	1373	1373	0
200	20231220	162800	244373680	1373	1373	1373	1373	0
201	20231220	162700	244373680	1373	1373	1373	1373	0
202	20231220	162600	244373680	1373	1373	1373	1373	0
203	20231220	162500	244373680	1373	1373	1373	1373	0
204	20231220	162400	244373680	1373	1373	1373	1373	0
205	20231220	162300	244373680	1373	1373	1373	1373	0
206	20231220	162200	244373680	1373	1373	1373	1373	0
207	20231220	162100	244373680	1373	1373	1373	1373	0
208	20231220	162000	244373680	1373	1373	1373	1373	0
209	20231220	161900	244373680	1373	1373	1373	1373	0
210	20231220	161800	244373680	1373	1373	1373	1373	0
211	20231220	161700	244373680	1373	1373	1373	1373	0
212	20231220	161600	244373680	1373	1373	1373	1373	6908
213	20231220	161500	244373680	1373	1373	1373	1373	0
214	20231220	161400	244373680	1373	1373	1373	1373	0
215	20231220	161300	244373680	1373	1373	1373	1373	0
216	20231220	161200	244373680	1373	1373	1373	1373	0
217	20231220	161100	244373680	1373	1373	1373	1373	0
218	20231220	161000	244373680	1373	1373	1373	1373	0
219	20231220	160900	244373680	1373	1373	1373	1373	0
220	20231220	160800	244373680	1373	1373	1373	1373	0
221	20231220	160700	244373680	1373	1373	1373	1373	0
222	20231220	160600	244373680	1373	1373	1373	1373	0
223	20231220	160500	244373680	1373	1373	1373	1373	0
224	20231220	160400	244373680	1373	1373	1373	1373	0
225	20231220	160300	244373680	1373	1373	1373	1373	0
226	20231220	160200	244373680	1373	1373	1373	1373	0
227	20231220	160100	244373680	1373	1373	1373	1373	0
228	20231220	160000	244373680	1373	1373	1373	1373	0
229	20231220	155900	244373680	1373	1373	1373	1373	0
230	20231220	155800	244373680	1373	1373	1373	1373	0
231	20231220	155700	244373680	1373	1373	1373	1373	0
232	20231220	155600	244373680	1373	1373	1373	1373	0
233	20231220	155500	244373680	1373	1373	1373	1373	0
234	20231220	155400	244373680	1373	1373	1373	1373	0
235	20231220	155300	244373680	1373	1373	1373	1373	0
236	20231220	155200	244373680	1373	1373	1373	1373	0
237	20231220	155100	244373680	1373	1373	1373	1373	0
238	20231220	155000	244373680	1373	1373	1373	1373	0
239	20231220	154900	244373680	1373	1373	1373	1373	0
240	20231220	154800	244373680	1373	1373	1373	1373	0
241	20231220	154700	244373680	1373	1373	1373	1373	0
242	20231220	154600	244373680	1373	1373	1373	1373	6908
243	20231220	154500	244373680	1373	1373	1373	1373	0
244	20231220	154400	244373680	1373	1373	1373	1373	0
245	20231220	154300	244373680	1373	1373	1373	1373	0
246	20231220	154200	244373680	1373	1373	1373	1373	0
247	20231220	154100	244373680	1373	1373	1373	1373	0
248	20231220	154000	244373680	1373	1373	1373	1373	0
249	20231220	153900	244373680	1373	1373	1373	1373	0
250	20231220	153800	244373680	1373	1373	1373	1373	0
251	20231220	153700	244373680	1373	1373	1373	1373	0
252	20231220	153600	244373680	1373	1373	1373	1373	0
253	20231220	153500	244373680	1373	1373	1373	1373	0
254	20231220	153400	244373680	1373	1373	1373	1373	0
255	20231220	153300	244373680	1373	1373	1373	1373	0
256	20231220	153200	244373680	1373	1373	1373	1373	0
257	20231220	153100	244373680	1373	1373	1373	1373	0
258	20231220	153000	244373680	1373	1373	1373	1373	6908
259	20231220	152900	234888996	1370	1370	1370	1370	0
260	20231220	152800	234888996	1370	1370	1370	1370	0
261	20231220	152700	234888996	1370	1370	1370	1370	0
262	20231220	152600	234888996	1370	1370	1370	1370	0
263	20231220	152500	234888996	1370	1370	1370	1370	0
264	20231220	152400	234888996	1370	1370	1370	1370	0
265	20231220	152300	234888996	1370	1370	1370	1370	0
266	20231220	152200	234888996	1370	1370	1370	1370	0
267	20231220	152100	234888996	1370	1370	1370	1370	0
268	20231220	152000	234888996	1370	1370	1370	1370	0
269	20231220	151900	234888996	1370	1373	1374	1366	2251
270	20231220	151800	231802668	1373	1366	1373	1366	31
271	20231220	151700	231760315	1375	1374	1375	1374	154
272	20231220	151600	231548718	1366	1366	1374	1366	85
273	20231220	151500	231432592	1367	1367	1375	1366	476
274	20231220	151400	230778670	1366	1375	1375	1366	292
275	20231220	151300	230379789	1368	1378	1378	1368	11
276	20231220	151200	230364731	1378	1362	1378	1362	3816
277	20231220	151100	225147999	1362	1363	1363	1362	2244
278	20231220	151000	222089930	1367	1367	1367	1367	0
279	20231220	150900	222089930	1367	1367	1367	1367	0
280	20231220	150800	222089930	1367	1367	1367	1367	1
281	20231220	150700	222088563	1364	1363	1364	1363	2000
282	20231220	150600	219361563	1362	1362	1362	1362	728
283	20231220	150500	218370027	1362	1362	1362	1362	0
284	20231220	150400	218370027	1362	1363	1363	1362	465
285	20231220	150300	217736625	1367	1364	1367	1364	1906
286	20231220	150200	215136823	1364	1364	1364	1364	100
287	20231220	150100	215000423	1364	1364	1364	1364	0
288	20231220	150000	215000423	1364	1364	1364	1364	2274
289	20231220	145900	211898687	1367	1366	1368	1365	598
290	20231220	145800	211082236	1366	1366	1368	1366	268
291	20231220	145700	210716146	1368	1368	1368	1368	0
292	20231220	145600	210716146	1368	1368	1368	1367	214
293	20231220	145500	210423594	1368	1367	1368	1367	234
294	20231220	145400	210103484	1368	1368	1368	1368	20
295	20231220	145300	210076124	1366	1366	1366	1366	170
296	20231220	145200	209843904	1371	1371	1371	1371	0
297	20231220	145100	209843904	1371	1371	1371	1371	0
298	20231220	145000	209843904	1371	1371	1371	1371	0
299	20231220	144900	209843904	1371	1371	1371	1371	0
300	20231220	144800	209843904	1371	1371	1371	1371	0
301	20231220	144700	209843904	1371	1371	1371	1371	0
302	20231220	144600	209843904	1371	1371	1371	1371	0
303	20231220	144500	209843904	1371	1363	1371	1363	1111
304	20231220	144400	208324126	1370	1370	1370	1370	729
305	20231220	144300	207325396	1370	1370	1370	1370	0
306	20231220	144200	207325396	1370	1370	1370	1370	0
307	20231220	144100	207325396	1370	1369	1370	1369	15
308	20231220	144000	207304856	1370	1369	1370	1369	20
309	20231220	143900	207277466	1370	1370	1370	1370	0
310	20231220	143800	207277466	1370	1370	1370	1370	0
311	20231220	143700	207277466	1370	1369	1370	1369	20
312	20231220	143600	207250076	1369	1369	1370	1369	24
313	20231220	143500	207217210	1370	1369	1370	1369	15
314	20231220	143400	207196670	1372	1372	1372	1372	0
315	20231220	143300	207196670	1372	1372	1372	1372	0
316	20231220	143200	207196670	1372	1372	1372	1372	0
317	20231220	143100	207196670	1372	1365	1372	1361	2225
318	20231220	143000	204164651	1372	1372	1372	1372	0
319	20231220	142900	204164651	1372	1371	1372	1371	150
320	20231220	142800	203958998	1366	1366	1366	1366	354
321	20231220	142700	203475434	1378	1378	1378	1378	0
322	20231220	142600	203475434	1378	1378	1378	1378	0
323	20231220	142500	203475434	1378	1378	1378	1378	0
324	20231220	142400	203475434	1378	1378	1378	1378	0
325	20231220	142300	203475434	1378	1378	1378	1378	0
326	20231220	142200	203475434	1378	1377	1378	1377	39
327	20231220	142100	203421700	1366	1366	1366	1366	1
328	20231220	142000	203420334	1378	1366	1378	1366	2
329	20231220	141900	203417590	1378	1370	1378	1370	600
330	20231220	141800	202595260	1366	1366	1366	1363	2118
331	20231220	141700	199707071	1379	1379	1379	1379	0
332	20231220	141600	199707071	1379	1379	1379	1379	0
333	20231220	141500	199707071	1379	1379	1379	1379	5
334	20231220	141400	199700176	1379	1379	1379	1379	6
335	20231220	141300	199691902	1381	1378	1381	1378	170
336	20231220	141200	199457630	1378	1373	1378	1373	2979
337	20231220	141100	195364697	1373	1370	1373	1370	1528
338	20231220	141000	193268167	1370	1363	1370	1363	5000
339	20231220	140900	186432666	1363	1363	1363	1363	1223
340	20231220	140800	184765717	1363	1363	1363	1363	185
341	20231220	140700	184513562	1365	1365	1365	1365	0
342	20231220	140600	184513562	1365	1365	1365	1365	0
343	20231220	140500	184513562	1365	1365	1365	1365	121
344	20231220	140400	184348397	1368	1368	1368	1365	2138
345	20231220	140300	181424027	1365	1367	1368	1365	684
346	20231220	140200	180488971	1368	1368	1368	1368	0
347	20231220	140100	180488971	1368	1368	1368	1368	20
348	20231220	140000	180461611	1368	1368	1368	1368	35
349	20231220	135900	180413731	1368	1368	1368	1368	0
350	20231220	135800	180413731	1368	1368	1368	1368	500
351	20231220	135700	179729731	1365	1365	1365	1365	75
352	20231220	135600	179627356	1368	1368	1368	1368	152
353	20231220	135500	179419420	1368	1368	1368	1368	1
354	20231220	135400	179418052	1368	1368	1368	1368	0
355	20231220	135300	179418052	1368	1368	1368	1368	0
356	20231220	135200	179418052	1368	1368	1368	1368	1
357	20231220	135100	179416684	1368	1366	1368	1366	1500
358	20231220	135000	177366041	1366	1366	1366	1366	0
359	20231220	134900	177366041	1366	1366	1366	1366	10
360	20231220	134800	177352381	1367	1367	1367	1367	1
361	20231220	134700	177351014	1360	1360	1360	1360	2919
362	20231220	134600	173381174	1367	1367	1367	1367	0
363	20231220	134500	173381174	1367	1365	1367	1365	1000
364	20231220	134400	172015890	1360	1360	1360	1360	500
365	20231220	134300	171335890	1366	1366	1366	1366	1
366	20231220	134200	171334524	1367	1367	1367	1367	100
367	20231220	134100	171197824	1367	1367	1367	1367	0
368	20231220	134000	171197824	1367	1367	1367	1367	0
369	20231220	133900	171197824	1367	1367	1367	1367	0
370	20231220	133800	171197824	1367	1367	1367	1367	0
371	20231220	133700	171197824	1367	1366	1367	1366	4390
372	20231220	133600	165201048	1366	1366	1366	1366	1
373	20231220	133500	165199682	1358	1359	1359	1358	400
374	20231220	133400	164656472	1366	1366	1366	1366	0
375	20231220	133300	164656472	1366	1359	1366	1358	202
376	20231220	133200	164382046	1366	1366	1366	1359	5
377	20231220	133100	164375236	1360	1360	1360	1359	2624
378	20231220	133000	160807027	1367	1367	1367	1360	52
379	20231220	132900	160736291	1361	1363	1363	1361	49
380	20231220	132800	160669574	1367	1367	1367	1367	0
381	20231220	132700	160669574	1367	1367	1367	1367	0
382	20231220	132600	160669574	1367	1367	1367	1367	16
383	20231220	132500	160647702	1362	1362	1362	1362	1
384	20231220	132400	160646340	1367	1367	1367	1367	10
385	20231220	132300	160632670	1367	1367	1367	1367	0
386	20231220	132200	160632670	1367	1367	1367	1367	0
387	20231220	132100	160632670	1367	1365	1367	1365	220
388	20231220	132000	160332366	1367	1367	1367	1367	14
389	20231220	131900	160313228	1367	1367	1367	1367	0
390	20231220	131800	160313228	1367	1367	1367	1367	1
391	20231220	131700	160311861	1363	1363	1363	1363	374
392	20231220	131600	159802099	1363	1365	1367	1363	401
393	20231220	131500	159254559	1365	1365	1365	1365	0
394	20231220	131400	159254559	1365	1365	1365	1365	0
395	20231220	131300	159254559	1365	1365	1365	1365	0
396	20231220	131200	159254559	1365	1365	1365	1365	0
397	20231220	131100	159254559	1365	1365	1365	1365	0
398	20231220	131000	159254559	1365	1365	1365	1365	0
399	20231220	130900	159254559	1365	1365	1365	1365	0
400	20231220	130800	159254559	1365	1365	1365	1365	500
401	20231220	130700	158572059	1365	1365	1365	1365	2000
402	20231220	130600	155842059	1366	1366	1366	1366	0
403	20231220	130500	155842059	1366	1366	1366	1366	0
404	20231220	130400	155842059	1366	1366	1366	1366	600
405	20231220	130300	155022459	1366	1366	1366	1366	0
406	20231220	130200	155022459	1366	1366	1366	1366	0
407	20231220	130100	155022459	1366	1366	1366	1366	10
408	20231220	130000	155008799	1366	1366	1366	1366	0
409	20231220	125900	155008799	1366	1366	1366	1366	0
410	20231220	125800	155008799	1366	1366	1366	1366	1
411	20231220	125700	155007433	1358	1360	1366	1358	470
412	20231220	125600	154369105	1360	1361	1361	1360	75
413	20231220	125500	154267103	1366	1366	1366	1366	0
414	20231220	125400	154267103	1366	1366	1366	1366	13
415	20231220	125300	154249345	1360	1360	1360	1360	51
416	20231220	125200	154179985	1367	1367	1367	1367	0
417	20231220	125100	154179985	1367	1367	1367	1367	8
418	20231220	125000	154169049	1359	1359	1359	1359	714
419	20231220	124900	153198723	1367	1367	1367	1367	32
420	20231220	124800	153154979	1367	1367	1367	1367	0
421	20231220	124700	153154979	1367	1367	1367	1367	0
422	20231220	124600	153154979	1367	1359	1367	1359	1001
423	20231220	124500	151794612	1367	1367	1367	1367	0
424	20231220	124400	151794612	1367	1367	1367	1367	0
425	20231220	124300	151794612	1367	1367	1367	1367	0
426	20231220	124200	151794612	1367	1367	1367	1367	0
427	20231220	124100	151794612	1367	1367	1367	1367	1
428	20231220	124000	151793245	1360	1361	1361	1359	179
429	20231220	123900	151549980	1360	1361	1361	1360	15
430	20231220	123800	151529568	1365	1367	1367	1365	6
431	20231220	123700	151521372	1367	1367	1367	1367	0
432	20231220	123600	151521372	1367	1367	1367	1367	0
433	20231220	123500	151521372	1367	1367	1367	1367	1
434	20231220	123400	151520005	1362	1362	1362	1362	0
435	20231220	123300	151520005	1362	1362	1362	1362	0
436	20231220	123200	151520005	1362	1362	1362	1362	358
437	20231220	123100	151032409	1369	1369	1369	1369	0
438	20231220	123000	151032409	1369	1369	1369	1369	0
439	20231220	122900	151032409	1369	1369	1369	1369	0
440	20231220	122800	151032409	1369	1369	1369	1369	0
441	20231220	122700	151032409	1369	1369	1369	1369	1
442	20231220	122600	151031040	1362	1363	1363	1362	71
443	20231220	122500	150934336	1369	1369	1369	1369	1
444	20231220	122400	150932967	1362	1363	1363	1362	189
445	20231220	122300	150675389	1369	1369	1369	1369	0
446	20231220	122200	150675389	1369	1369	1369	1369	6
447	20231220	122100	150667175	1369	1369	1369	1369	0
448	20231220	122000	150667175	1369	1362	1369	1362	103
449	20231220	121900	150526868	1362	1362	1362	1362	1
450	20231220	121800	150525506	1371	1371	1371	1371	0
451	20231220	121700	150525506	1371	1371	1371	1371	0
452	20231220	121600	150525506	1371	1371	1371	1371	0
453	20231220	121500	150525506	1371	1371	1371	1371	0
454	20231220	121400	150525506	1371	1371	1371	1371	0
455	20231220	121300	150525506	1371	1371	1371	1371	0
456	20231220	121200	150525506	1371	1371	1371	1371	0
457	20231220	121100	150525506	1371	1368	1371	1360	22
458	20231220	121000	150495415	1371	1371	1371	1371	0
459	20231220	120900	150495415	1371	1371	1371	1371	0
460	20231220	120800	150495415	1371	1371	1371	1371	1
461	20231220	120700	150494044	1358	1367	1367	1358	2500
462	20231220	120600	147095225	1372	1372	1372	1372	500
463	20231220	120500	146409225	1372	1372	1372	1372	500
464	20231220	120400	145723225	1372	1372	1372	1372	0
465	20231220	120300	145723225	1372	1372	1372	1372	0
466	20231220	120200	145723225	1372	1371	1372	1371	15
467	20231220	120100	145702659	1364	1364	1364	1364	971
468	20231220	120000	144378215	1364	1363	1364	1363	17
469	20231220	115900	144355042	1363	1363	1363	1363	110
470	20231220	115800	144205112	1364	1366	1366	1364	803
471	20231220	115700	143109317	1371	1371	1371	1371	0
472	20231220	115600	143109317	1371	1371	1371	1371	5
473	20231220	115500	143102462	1364	1364	1364	1364	0
474	20231220	115400	143102462	1364	1364	1364	1364	0
475	20231220	115300	143102462	1364	1364	1364	1364	0
476	20231220	115200	143102462	1364	1364	1364	1364	0
477	20231220	115100	143102462	1364	1364	1364	1364	1
478	20231220	115000	143101098	1364	1366	1366	1364	352
479	20231220	114900	142620338	1366	1366	1366	1366	0
480	20231220	114800	142620338	1366	1366	1366	1366	0
481	20231220	114700	142620338	1366	1366	1366	1366	218
482	20231220	114600	142322550	1365	1365	1365	1365	23
483	20231220	114500	142291155	1365	1365	1365	1365	2
484	20231220	114400	142288425	1366	1366	1366	1366	506
485	20231220	114300	141597229	1366	1370	1370	1366	480
486	20231220	114200	140941522	1370	1370	1370	1370	0
487	20231220	114100	140941522	1370	1370	1370	1370	1
488	20231220	114000	140940152	1372	1372	1372	1372	0
489	20231220	113900	140940152	1372	1372	1372	1372	0
490	20231220	113800	140940152	1372	1372	1372	1372	50
491	20231220	113700	140871552	1372	1372	1372	1372	200
492	20231220	113600	140597152	1371	1371	1371	1371	1
493	20231220	113500	140595781	1371	1371	1371	1371	828
494	20231220	113400	139460593	1371	1372	1372	1371	500
495	20231220	113300	138774693	1372	1372	1372	1372	0
496	20231220	113200	138774693	1372	1372	1372	1372	0
497	20231220	113100	138774693	1372	1371	1372	1371	500
498	20231220	113000	138088844	1373	1373	1373	1373	0
499	20231220	112900	138088844	1373	1373	1373	1373	0
500	20231220	112800	138088844	1373	1373	1373	1373	0
501	20231220	112700	138088844	1373	1373	1373	1373	0
502	20231220	112600	138088844	1373	1373	1373	1373	0
503	20231220	112500	138088844	1373	1373	1373	1373	0
504	20231220	112400	138088844	1373	1372	1373	1372	500
505	20231220	112300	137402644	1373	1371	1373	1371	137
506	20231220	112200	137214815	1364	1364	1364	1364	0
507	20231220	112100	137214815	1364	1365	1365	1364	2686
508	20231220	112000	133549246	1366	1370	1370	1366	3619
509	20231220	111900	128602074	1372	1372	1372	1372	0
510	20231220	111800	128602074	1372	1372	1372	1372	0
511	20231220	111700	128602074	1372	1372	1372	1372	0
512	20231220	111600	128602074	1372	1372	1372	1372	1
513	20231220	111500	128600702	1372	1372	1372	1372	0
514	20231220	111400	128600702	1372	1372	1372	1372	20
515	20231220	111300	128573262	1373	1373	1373	1373	0
516	20231220	111200	128573262	1373	1373	1373	1373	0
517	20231220	111100	128573262	1373	1373	1373	1373	0
518	20231220	111000	128573262	1373	1373	1373	1373	0
519	20231220	110900	128573262	1373	1373	1373	1373	0
520	20231220	110800	128573262	1373	1373	1373	1373	0
521	20231220	110700	128573262	1373	1373	1373	1373	3
522	20231220	110600	128569143	1373	1370	1373	1370	80
523	20231220	110500	128459537	1370	1370	1370	1370	0
524	20231220	110400	128459537	1370	1367	1370	1367	50
525	20231220	110300	128391175	1367	1367	1367	1367	510
526	20231220	110200	127694005	1363	1363	1363	1363	0
527	20231220	110100	127694005	1363	1365	1365	1363	61
528	20231220	110000	127610829	1367	1367	1367	1367	0
529	20231220	105900	127610829	1367	1366	1367	1364	101
530	20231220	105800	127472964	1366	1366	1366	1366	29
531	20231220	105700	127433350	1367	1367	1367	1367	0
532	20231220	105600	127433350	1367	1367	1367	1367	0
533	20231220	105500	127433350	1367	1367	1367	1367	550
534	20231220	105400	126681500	1373	1373	1373	1373	0
535	20231220	105300	126681500	1373	1373	1373	1373	0
536	20231220	105200	126681500	1373	1373	1373	1373	0
537	20231220	105100	126681500	1373	1373	1373	1373	0
538	20231220	105000	126681500	1373	1368	1373	1368	1001
539	20231220	104900	125308606	1369	1369	1369	1369	708
540	20231220	104800	124339354	1366	1366	1366	1366	521
541	20231220	104700	123627668	1366	1366	1366	1366	2
542	20231220	104600	123624936	1372	1372	1372	1372	0
543	20231220	104500	123624936	1372	1372	1372	1372	13
544	20231220	104400	123607100	1372	1372	1372	1372	0
545	20231220	104300	123607100	1372	1369	1373	1369	1088
546	20231220	104200	122115961	1369	1369	1369	1369	200
547	20231220	104100	121842161	1370	1370	1370	1370	100
548	20231220	104000	121705161	1361	1361	1361	1361	0
549	20231220	103900	121705161	1361	1361	1361	1361	0
550	20231220	103800	121705161	1361	1361	1361	1361	200
551	20231220	103700	121432961	1370	1370	1370	1370	10
552	20231220	103600	121419261	1370	1370	1370	1370	1
553	20231220	103500	121417891	1361	1361	1361	1361	45
554	20231220	103400	121356646	1371	1371	1371	1371	0
555	20231220	103300	121356646	1371	1371	1371	1371	200
556	20231220	103200	121082446	1371	1371	1371	1371	0
557	20231220	103100	121082446	1371	1370	1371	1370	50
558	20231220	103000	121013933	1360	1361	1370	1360	662
559	20231220	102900	120113147	1361	1361	1361	1361	0
560	20231220	102800	120113147	1361	1360	1361	1360	3000
561	20231220	102700	116031272	1360	1360	1360	1360	200
562	20231220	102600	115759272	1360	1360	1360	1360	0
563	20231220	102500	115759272	1360	1360	1360	1360	0
564	20231220	102400	115759272	1360	1360	1360	1360	0
565	20231220	102300	115759272	1360	1360	1360	1360	10
566	20231220	102200	115745672	1360	1360	1360	1360	390
567	20231220	102100	115215272	1359	1359	1360	1359	868
568	20231220	102000	114035135	1360	1360	1360	1360	0
569	20231220	101900	114035135	1360	1360	1360	1360	0
570	20231220	101800	114035135	1360	1360	1360	1360	0
571	20231220	101700	114035135	1360	1360	1360	1360	0
572	20231220	101600	114035135	1360	1360	1360	1360	100
573	20231220	101500	113899135	1361	1354	1361	1352	2786
574	20231220	101400	110118612	1353	1353	1353	1353	15
575	20231220	101300	110098317	1353	1353	1354	1352	3941
576	20231220	101200	104769357	1354	1354	1354	1354	114
577	20231220	101100	104615001	1354	1355	1355	1354	64
578	20231220	101000	104528287	1355	1355	1355	1355	0
579	20231220	100900	104528287	1355	1355	1355	1354	664
580	20231220	100800	103628943	1355	1354	1355	1352	3973
581	20231220	100700	98256707	1354	1351	1354	1351	311
582	20231220	100600	97835679	1354	1354	1354	1354	390
583	20231220	100500	97307619	1351	1354	1355	1351	1117
584	20231220	100400	95796154	1354	1354	1354	1350	10438
585	20231220	100300	81698433	1354	1356	1356	1354	6000
586	20231220	100200	73569710	1360	1360	1360	1360	370
587	20231220	100100	73066510	1361	1358	1361	1358	514
588	20231220	100000	72367736	1359	1359	1359	1359	10
589	20231220	095900	72354146	1361	1359	1361	1359	574
590	20231220	095800	71573249	1359	1360	1360	1359	668
591	20231220	095700	70665427	1360	1359	1360	1359	1779
592	20231220	095600	68246087	1360	1359	1361	1359	1859
593	20231220	095500	65716739	1355	1355	1360	1350	1008
594	20231220	095400	64351519	1355	1361	1361	1353	13392
595	20231220	095300	46171435	1361	1361	1361	1360	576
596	20231220	095200	45387509	1360	1362	1362	1360	561
597	20231220	095100	44623979	1361	1364	1364	1361	5791
598	20231220	095000	36727087	1365	1366	1366	1365	243
599	20231220	094900	36395381	1366	1366	1366	1365	695
600	20231220	094800	35446110	1365	1365	1365	1365	0
601	20231220	094700	35446110	1365	1368	1368	1365	3000
602	20231220	094600	31349614	1368	1368	1368	1368	0
603	20231220	094500	31349614	1368	1369	1369	1368	3000
604	20231220	094400	27245074	1373	1373	1373	1373	0
605	20231220	094300	27245074	1373	1373	1373	1373	10
606	20231220	094200	27231344	1374	1374	1374	1374	0
607	20231220	094100	27231344	1374	1374	1374	1374	0
608	20231220	094000	27231344	1374	1374	1374	1374	0
609	20231220	093900	27231344	1374	1374	1374	1374	1
610	20231220	093800	27229970	1367	1374	1374	1367	2801
611	20231220	093700	23397501	1375	1374	1375	1374	256
612	20231220	093600	23045734	1373	1373	1373	1373	3
613	20231220	093500	23041615	1373	1373	1373	1373	135
614	20231220	093400	22856260	1373	1369	1373	1369	170
615	20231220	093300	22623437	1369	1369	1369	1368	1342
616	20231220	093200	20786639	1369	1371	1371	1369	4330
617	20231220	093100	14851659	1371	1371	1371	1371	720
618	20231220	093000	13864539	1374	1374	1374	1374	40
619	20231220	092900	13809579	1374	1374	1374	1374	0
620	20231220	092800	13809579	1374	1374	1374	1374	0
621	20231220	092700	13809579	1374	1369	1374	1368	570
622	20231220	092600	13029811	1368	1369	1369	1368	642
623	20231220	092500	12151055	1375	1375	1375	1375	0
624	20231220	092400	12151055	1375	1375	1375	1375	0
625	20231220	092300	12151055	1375	1375	1375	1375	52
626	20231220	092200	12079555	1375	1375	1375	1375	0
627	20231220	092100	12079555	1375	1371	1375	1370	473
628	20231220	092000	11431122	1376	1376	1376	1376	1
629	20231220	091900	11429746	1371	1374	1374	1370	1601
630	20231220	091800	9234296	1372	1375	1375	1372	931
631	20231220	091700	7956820	1376	1376	1376	1376	152
632	20231220	091600	7747668	1376	1377	1377	1376	1762
633	20231220	091500	5322561	1378	1378	1378	1378	413
634	20231220	091400	4753447	1378	1378	1378	1378	309
635	20231220	091300	4327645	1381	1381	1381	1381	0
636	20231220	091200	4327645	1381	1381	1381	1381	0
637	20231220	091100	4327645	1381	1381	1381	1381	0
638	20231220	091000	4327645	1381	1379	1381	1376	118
639	20231220	090900	4165027	1378	1378	1378	1378	10
640	20231220	090800	4151247	1378	1378	1378	1378	101
641	20231220	090700	4012069	1378	1378	1378	1378	56
642	20231220	090600	3934901	1385	1384	1385	1384	80
643	20231220	090500	3824114	1376	1376	1376	1376	0
644	20231220	090400	3824114	1376	1376	1376	1376	195
645	20231220	090300	3555794	1375	1375	1375	1374	2337
646	20231220	090200	344141	1374	1378	1378	1373	45
647	20231220	090100	282336	1384	1384	1384	1384	3
648	20231220	090000	278184	1384	1384	1384	1384	201