KissMeData/133820/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201500	456782565	1362	1362	1362	1362	2354
3	20231220	201400	456782565	1362	1362	1362	1362	0
4	20231220	201300	456782565	1362	1362	1362	1362	0
5	20231220	201200	456782565	1362	1362	1362	1362	0
6	20231220	201100	456782565	1362	1362	1362	1362	0
7	20231220	201000	456782565	1362	1362	1362	1362	0
8	20231220	200900	456782565	1362	1362	1362	1362	0
9	20231220	200800	456782565	1362	1362	1362	1362	0
10	20231220	200700	456782565	1362	1362	1362	1362	0
11	20231220	200600	456782565	1362	1362	1362	1362	0
12	20231220	200500	456782565	1362	1362	1362	1362	0
13	20231220	200400	456782565	1362	1362	1362	1362	0
14	20231220	200300	456782565	1362	1362	1362	1362	0
15	20231220	200200	456782565	1362	1362	1362	1362	0
16	20231220	200100	456782565	1362	1362	1362	1362	0
17	20231220	200000	456782565	1362	1362	1362	1362	0
18	20231220	195900	456782565	1362	1362	1362	1362	0
19	20231220	195800	456782565	1362	1362	1362	1362	0
20	20231220	195700	456782565	1362	1362	1362	1362	0
21	20231220	195600	456782565	1362	1362	1362	1362	0
22	20231220	195500	456782565	1362	1362	1362	1362	0
23	20231220	195400	456782565	1362	1362	1362	1362	0
24	20231220	195300	456782565	1362	1362	1362	1362	0
25	20231220	195200	456782565	1362	1362	1362	1362	0
26	20231220	195100	456782565	1362	1362	1362	1362	0
27	20231220	195000	456782565	1362	1362	1362	1362	0
28	20231220	194900	456782565	1362	1362	1362	1362	0
29	20231220	194800	456782565	1362	1362	1362	1362	0
30	20231220	194700	456782565	1362	1362	1362	1362	0
31	20231220	194600	456782565	1362	1362	1362	1362	0
32	20231220	194500	456782565	1362	1362	1362	1362	2354
33	20231220	194400	456782565	1362	1362	1362	1362	0
34	20231220	194300	456782565	1362	1362	1362	1362	0
35	20231220	194200	456782565	1362	1362	1362	1362	0
36	20231220	194100	456782565	1362	1362	1362	1362	0
37	20231220	194000	456782565	1362	1362	1362	1362	0
38	20231220	193900	456782565	1362	1362	1362	1362	0
39	20231220	193800	456782565	1362	1362	1362	1362	0
40	20231220	193700	456782565	1362	1362	1362	1362	0
41	20231220	193600	456782565	1362	1362	1362	1362	0
42	20231220	193500	456782565	1362	1362	1362	1362	0
43	20231220	193400	456782565	1362	1362	1362	1362	0
44	20231220	193300	456782565	1362	1362	1362	1362	0
45	20231220	193200	456782565	1362	1362	1362	1362	0
46	20231220	193100	456782565	1362	1362	1362	1362	0
47	20231220	193000	456782565	1362	1362	1362	1362	0
48	20231220	192900	456782565	1362	1362	1362	1362	0
49	20231220	192800	456782565	1362	1362	1362	1362	0
50	20231220	192700	456782565	1362	1362	1362	1362	0
51	20231220	192600	456782565	1362	1362	1362	1362	0
52	20231220	192500	456782565	1362	1362	1362	1362	0
53	20231220	192400	456782565	1362	1362	1362	1362	0
54	20231220	192300	456782565	1362	1362	1362	1362	0
55	20231220	192200	456782565	1362	1362	1362	1362	0
56	20231220	192100	456782565	1362	1362	1362	1362	0
57	20231220	192000	456782565	1362	1362	1362	1362	0
58	20231220	191900	456782565	1362	1362	1362	1362	0
59	20231220	191800	456782565	1362	1362	1362	1362	0
60	20231220	191700	456782565	1362	1362	1362	1362	0
61	20231220	191600	456782565	1362	1362	1362	1362	0
62	20231220	191500	456782565	1362	1362	1362	1362	2354
63	20231220	191400	456782565	1362	1362	1362	1362	0
64	20231220	191300	456782565	1362	1362	1362	1362	0
65	20231220	191200	456782565	1362	1362	1362	1362	0
66	20231220	191100	456782565	1362	1362	1362	1362	0
67	20231220	191000	456782565	1362	1362	1362	1362	0
68	20231220	190900	456782565	1362	1362	1362	1362	0
69	20231220	190800	456782565	1362	1362	1362	1362	0
70	20231220	190700	456782565	1362	1362	1362	1362	0
71	20231220	190600	456782565	1362	1362	1362	1362	0
72	20231220	190500	456782565	1362	1362	1362	1362	0
73	20231220	190400	456782565	1362	1362	1362	1362	0
74	20231220	190300	456782565	1362	1362	1362	1362	0
75	20231220	190200	456782565	1362	1362	1362	1362	0
76	20231220	190100	456782565	1362	1362	1362	1362	0
77	20231220	190000	456782565	1362	1362	1362	1362	0
78	20231220	185900	456782565	1362	1362	1362	1362	0
79	20231220	185800	456782565	1362	1362	1362	1362	0
80	20231220	185700	456782565	1362	1362	1362	1362	0
81	20231220	185600	456782565	1362	1362	1362	1362	0
82	20231220	185500	456782565	1362	1362	1362	1362	0
83	20231220	185400	456782565	1362	1362	1362	1362	0
84	20231220	185300	456782565	1362	1362	1362	1362	0
85	20231220	185200	456782565	1362	1362	1362	1362	0
86	20231220	185100	456782565	1362	1362	1362	1362	0
87	20231220	185000	456782565	1362	1362	1362	1362	0
88	20231220	184900	456782565	1362	1362	1362	1362	0
89	20231220	184800	456782565	1362	1362	1362	1362	0
90	20231220	184700	456782565	1362	1362	1362	1362	0
91	20231220	184600	456782565	1362	1362	1362	1362	0
92	20231220	184500	456782565	1362	1362	1362	1362	2354
93	20231220	184400	456782565	1362	1362	1362	1362	0
94	20231220	184300	456782565	1362	1362	1362	1362	0
95	20231220	184200	456782565	1362	1362	1362	1362	0
96	20231220	184100	456782565	1362	1362	1362	1362	0
97	20231220	184000	456782565	1362	1362	1362	1362	0
98	20231220	183900	456782565	1362	1362	1362	1362	0
99	20231220	183800	456782565	1362	1362	1362	1362	0
100	20231220	183700	456782565	1362	1362	1362	1362	0
101	20231220	183600	456782565	1362	1362	1362	1362	0
102	20231220	183500	456782565	1362	1362	1362	1362	0
103	20231220	183400	456782565	1362	1362	1362	1362	0
104	20231220	183300	456782565	1362	1362	1362	1362	0
105	20231220	183200	456782565	1362	1362	1362	1362	0
106	20231220	183100	456782565	1362	1362	1362	1362	0
107	20231220	183000	456782565	1362	1362	1362	1362	0
108	20231220	182900	456782565	1362	1362	1362	1362	0
109	20231220	182800	456782565	1362	1362	1362	1362	0
110	20231220	182700	456782565	1362	1362	1362	1362	0
111	20231220	182600	456782565	1362	1362	1362	1362	0
112	20231220	182500	456782565	1362	1362	1362	1362	0
113	20231220	182400	456782565	1362	1362	1362	1362	0
114	20231220	182300	456782565	1362	1362	1362	1362	0
115	20231220	182200	456782565	1362	1362	1362	1362	0
116	20231220	182100	456782565	1362	1362	1362	1362	0
117	20231220	182000	456782565	1362	1362	1362	1362	0
118	20231220	181900	456782565	1362	1362	1362	1362	0
119	20231220	181800	456782565	1362	1362	1362	1362	0
120	20231220	181700	456782565	1362	1362	1362	1362	0
121	20231220	181600	456782565	1362	1362	1362	1362	0
122	20231220	181500	456782565	1362	1362	1362	1362	2354
123	20231220	181400	456782565	1362	1362	1362	1362	0
124	20231220	181300	456782565	1362	1362	1362	1362	0
125	20231220	181200	456782565	1362	1362	1362	1362	0
126	20231220	181100	456782565	1362	1362	1362	1362	0
127	20231220	181000	456782565	1362	1362	1362	1362	0
128	20231220	180900	456782565	1362	1362	1362	1362	0
129	20231220	180800	456782565	1362	1362	1362	1362	0
130	20231220	180700	456782565	1362	1362	1362	1362	0
131	20231220	180600	456782565	1362	1362	1362	1362	0
132	20231220	180500	456782565	1362	1362	1362	1362	0
133	20231220	180400	456782565	1362	1362	1362	1362	0
134	20231220	180300	456782565	1362	1362	1362	1362	0
135	20231220	180200	456782565	1362	1362	1362	1362	0
136	20231220	180100	456782565	1362	1362	1362	1362	0
137	20231220	180000	456782565	1362	1362	1362	1362	0
138	20231220	175900	456782565	1362	1362	1362	1362	0
139	20231220	175800	456782565	1362	1362	1362	1362	0
140	20231220	175700	456782565	1362	1362	1362	1362	0
141	20231220	175600	456782565	1362	1362	1362	1362	0
142	20231220	175500	456782565	1362	1362	1362	1362	0
143	20231220	175400	456782565	1362	1362	1362	1362	0
144	20231220	175300	456782565	1362	1362	1362	1362	0
145	20231220	175200	456782565	1362	1362	1362	1362	0
146	20231220	175100	456782565	1362	1362	1362	1362	0
147	20231220	175000	456782565	1362	1362	1362	1362	0
148	20231220	174900	456782565	1362	1362	1362	1362	0
149	20231220	174800	456782565	1362	1362	1362	1362	0
150	20231220	174700	456782565	1362	1362	1362	1362	0
151	20231220	174600	456782565	1362	1362	1362	1362	0
152	20231220	174500	456782565	1362	1362	1362	1362	2354
153	20231220	174400	456782565	1362	1362	1362	1362	0
154	20231220	174300	456782565	1362	1362	1362	1362	0
155	20231220	174200	456782565	1362	1362	1362	1362	0
156	20231220	174100	456782565	1362	1362	1362	1362	0
157	20231220	174000	456782565	1362	1362	1362	1362	0
158	20231220	173900	456782565	1362	1362	1362	1362	0
159	20231220	173800	456782565	1362	1362	1362	1362	0
160	20231220	173700	456782565	1362	1362	1362	1362	0
161	20231220	173600	456782565	1362	1362	1362	1362	0
162	20231220	173500	456782565	1362	1362	1362	1362	0
163	20231220	173400	456782565	1362	1362	1362	1362	0
164	20231220	173300	456782565	1362	1362	1362	1362	0
165	20231220	173200	456782565	1362	1362	1362	1362	0
166	20231220	173100	456782565	1362	1362	1362	1362	0
167	20231220	173000	456782565	1362	1362	1362	1362	0
168	20231220	172900	456782565	1362	1362	1362	1362	0
169	20231220	172800	456782565	1362	1362	1362	1362	0
170	20231220	172700	456782565	1362	1362	1362	1362	0
171	20231220	172600	456782565	1362	1362	1362	1362	0
172	20231220	172500	456782565	1362	1362	1362	1362	0
173	20231220	172400	456782565	1362	1362	1362	1362	0
174	20231220	172300	456782565	1362	1362	1362	1362	0
175	20231220	172200	456782565	1362	1362	1362	1362	0
176	20231220	172100	456782565	1362	1362	1362	1362	0
177	20231220	172000	456782565	1362	1362	1362	1362	0
178	20231220	171900	456782565	1362	1362	1362	1362	0
179	20231220	171800	456782565	1362	1362	1362	1362	0
180	20231220	171700	456782565	1362	1362	1362	1362	0
181	20231220	171600	456782565	1362	1362	1362	1362	0
182	20231220	171500	456782565	1362	1362	1362	1362	2354
183	20231220	171400	456782565	1362	1362	1362	1362	0
184	20231220	171300	456782565	1362	1362	1362	1362	0
185	20231220	171200	456782565	1362	1362	1362	1362	0
186	20231220	171100	456782565	1362	1362	1362	1362	0
187	20231220	171000	456782565	1362	1362	1362	1362	0
188	20231220	170900	456782565	1362	1362	1362	1362	0
189	20231220	170800	456782565	1362	1362	1362	1362	0
190	20231220	170700	456782565	1362	1362	1362	1362	0
191	20231220	170600	456782565	1362	1362	1362	1362	0
192	20231220	170500	456782565	1362	1362	1362	1362	0
193	20231220	170400	456782565	1362	1362	1362	1362	0
194	20231220	170300	456782565	1362	1362	1362	1362	0
195	20231220	170200	456782565	1362	1362	1362	1362	0
196	20231220	170100	456782565	1362	1362	1362	1362	0
197	20231220	170000	456782565	1362	1362	1362	1362	0
198	20231220	165900	456782565	1362	1362	1362	1362	0
199	20231220	165800	456782565	1362	1362	1362	1362	0
200	20231220	165700	456782565	1362	1362	1362	1362	0
201	20231220	165600	456782565	1362	1362	1362	1362	0
202	20231220	165500	456782565	1362	1362	1362	1362	0
203	20231220	165400	456782565	1362	1362	1362	1362	0
204	20231220	165300	456782565	1362	1362	1362	1362	0
205	20231220	165200	456782565	1362	1362	1362	1362	0
206	20231220	165100	456782565	1362	1362	1362	1362	0
207	20231220	165000	456782565	1362	1362	1362	1362	0
208	20231220	164900	456782565	1362	1362	1362	1362	0
209	20231220	164800	456782565	1362	1362	1362	1362	0
210	20231220	164700	456782565	1362	1362	1362	1362	0
211	20231220	164600	456782565	1362	1362	1362	1362	0
212	20231220	164500	456782565	1362	1362	1362	1362	2354
213	20231220	164400	456782565	1362	1362	1362	1362	0
214	20231220	164300	456782565	1362	1362	1362	1362	0
215	20231220	164200	456782565	1362	1362	1362	1362	0
216	20231220	164100	456782565	1362	1362	1362	1362	0
217	20231220	164000	456782565	1362	1362	1362	1362	0
218	20231220	163900	456782565	1362	1362	1362	1362	0
219	20231220	163800	456782565	1362	1362	1362	1362	0
220	20231220	163700	456782565	1362	1362	1362	1362	0
221	20231220	163600	456782565	1362	1362	1362	1362	0
222	20231220	163500	456782565	1362	1362	1362	1362	0
223	20231220	163400	456782565	1362	1362	1362	1362	0
224	20231220	163300	456782565	1362	1362	1362	1362	0
225	20231220	163200	456782565	1362	1362	1362	1362	0
226	20231220	163100	456782565	1362	1362	1362	1362	0
227	20231220	163000	456782565	1362	1362	1362	1362	0
228	20231220	162900	456782565	1362	1362	1362	1362	0
229	20231220	162800	456782565	1362	1362	1362	1362	0
230	20231220	162700	456782565	1362	1362	1362	1362	0
231	20231220	162600	456782565	1362	1362	1362	1362	0
232	20231220	162500	456782565	1362	1362	1362	1362	0
233	20231220	162400	456782565	1362	1362	1362	1362	0
234	20231220	162300	456782565	1362	1362	1362	1362	0
235	20231220	162200	456782565	1362	1362	1362	1362	0
236	20231220	162100	456782565	1362	1362	1362	1362	0
237	20231220	162000	456782565	1362	1362	1362	1362	0
238	20231220	161900	456782565	1362	1362	1362	1362	0
239	20231220	161800	456782565	1362	1362	1362	1362	0
240	20231220	161700	456782565	1362	1362	1362	1362	0
241	20231220	161600	456782565	1362	1362	1362	1362	0
242	20231220	161500	456782565	1362	1362	1362	1362	2354
243	20231220	161400	456782565	1362	1362	1362	1362	0
244	20231220	161300	456782565	1362	1362	1362	1362	0
245	20231220	161200	456782565	1362	1362	1362	1362	0
246	20231220	161100	456782565	1362	1362	1362	1362	0
247	20231220	161000	456782565	1362	1362	1362	1362	0
248	20231220	160900	456782565	1362	1362	1362	1362	0
249	20231220	160800	456782565	1362	1362	1362	1362	0
250	20231220	160700	456782565	1362	1362	1362	1362	0
251	20231220	160600	456782565	1362	1362	1362	1362	0
252	20231220	160500	456782565	1362	1362	1362	1362	0
253	20231220	160400	456782565	1362	1362	1362	1362	0
254	20231220	160300	456782565	1362	1362	1362	1362	0
255	20231220	160200	456782565	1362	1362	1362	1362	0
256	20231220	160100	456782565	1362	1362	1362	1362	0
257	20231220	160000	456782565	1362	1362	1362	1362	0
258	20231220	155900	456782565	1362	1362	1362	1362	0
259	20231220	155800	456782565	1362	1362	1362	1362	0
260	20231220	155700	456782565	1362	1362	1362	1362	0
261	20231220	155600	456782565	1362	1362	1362	1362	0
262	20231220	155500	456782565	1362	1362	1362	1362	0
263	20231220	155400	456782565	1362	1362	1362	1362	0
264	20231220	155300	456782565	1362	1362	1362	1362	0
265	20231220	155200	456782565	1362	1362	1362	1362	0
266	20231220	155100	456782565	1362	1362	1362	1362	0
267	20231220	155000	456782565	1362	1362	1362	1362	0
268	20231220	154900	456782565	1362	1362	1362	1362	0
269	20231220	154800	456782565	1362	1362	1362	1362	0
270	20231220	154700	456782565	1362	1362	1362	1362	0
271	20231220	154600	456782565	1362	1362	1362	1362	0
272	20231220	154500	456782565	1362	1362	1362	1362	2354
273	20231220	154400	456782565	1362	1362	1362	1362	0
274	20231220	154300	456782565	1362	1362	1362	1362	0
275	20231220	154200	456782565	1362	1362	1362	1362	0
276	20231220	154100	456782565	1362	1362	1362	1362	0
277	20231220	154000	456782565	1362	1362	1362	1362	0
278	20231220	153900	456782565	1362	1362	1362	1362	0
279	20231220	153800	456782565	1362	1362	1362	1362	0
280	20231220	153700	456782565	1362	1362	1362	1362	0
281	20231220	153600	456782565	1362	1362	1362	1362	0
282	20231220	153500	456782565	1362	1362	1362	1362	0
283	20231220	153400	456782565	1362	1362	1362	1362	0
284	20231220	153300	456782565	1362	1362	1362	1362	0
285	20231220	153200	456782565	1362	1362	1362	1362	0
286	20231220	153100	456782565	1362	1362	1362	1362	0
287	20231220	153000	456782565	1362	1362	1362	1362	2354
288	20231220	152900	453576417	1361	1361	1361	1361	0
289	20231220	152800	453576417	1361	1361	1361	1361	0
290	20231220	152700	453576417	1361	1361	1361	1361	0
291	20231220	152600	453576417	1361	1361	1361	1361	0
292	20231220	152500	453576417	1361	1361	1361	1361	0
293	20231220	152400	453576417	1361	1361	1361	1361	0
294	20231220	152300	453576417	1361	1361	1361	1361	0
295	20231220	152200	453576417	1361	1361	1361	1361	0
296	20231220	152100	453576417	1361	1361	1361	1361	0
297	20231220	152000	453576417	1361	1361	1361	1361	0
298	20231220	151900	453576417	1361	1361	1361	1361	1
299	20231220	151800	453575056	1356	1356	1356	1356	875
300	20231220	151700	452388556	1361	1361	1361	1361	0
301	20231220	151600	452388556	1361	1361	1361	1361	133
302	20231220	151500	452207543	1361	1361	1361	1361	147
303	20231220	151400	452007476	1361	1361	1361	1361	0
304	20231220	151300	452007476	1361	1361	1361	1361	0
305	20231220	151200	452007476	1361	1361	1361	1361	1
306	20231220	151100	452006115	1362	1362	1362	1362	70
307	20231220	151000	451910775	1363	1361	1363	1361	1000
308	20231220	150900	450548115	1362	1361	1362	1361	520
309	20231220	150800	449839914	1362	1362	1362	1362	0
310	20231220	150700	449839914	1362	1362	1362	1362	0
311	20231220	150600	449839914	1362	1362	1362	1362	0
312	20231220	150500	449839914	1362	1362	1362	1362	0
313	20231220	150400	449839914	1362	1362	1362	1362	0
314	20231220	150300	449839914	1362	1362	1362	1362	0
315	20231220	150200	449839914	1362	1362	1362	1362	0
316	20231220	150100	449839914	1362	1362	1362	1362	0
317	20231220	150000	449839914	1362	1362	1362	1362	0
318	20231220	145900	449839914	1362	1362	1362	1362	0
319	20231220	145800	449839914	1362	1356	1362	1355	2041
320	20231220	145700	447070324	1357	1357	1357	1357	0
321	20231220	145600	447070324	1357	1357	1362	1357	2708
322	20231220	145500	443395016	1358	1358	1358	1358	0
323	20231220	145400	443395016	1358	1358	1358	1358	0
324	20231220	145300	443395016	1358	1358	1358	1358	0
325	20231220	145200	443395016	1358	1358	1358	1358	0
326	20231220	145100	443395016	1358	1358	1358	1358	0
327	20231220	145000	443395016	1358	1358	1358	1358	0
328	20231220	144900	443395016	1358	1358	1358	1358	100
329	20231220	144800	443259216	1359	1359	1359	1359	0
330	20231220	144700	443259216	1359	1359	1359	1359	0
331	20231220	144600	443259216	1359	1359	1359	1359	0
332	20231220	144500	443259216	1359	1359	1359	1359	0
333	20231220	144400	443259216	1359	1359	1359	1359	0
334	20231220	144300	443259216	1359	1359	1359	1359	0
335	20231220	144200	443259216	1359	1359	1359	1359	0
336	20231220	144100	443259216	1359	1359	1359	1359	3
337	20231220	144000	443255139	1360	1360	1360	1360	0
338	20231220	143900	443255139	1360	1360	1360	1360	148
339	20231220	143800	443053859	1350	1350	1350	1350	0
340	20231220	143700	443053859	1350	1350	1350	1350	7
341	20231220	143600	443044409	1348	1349	1350	1348	239
342	20231220	143500	442721864	1349	1350	1350	1349	200
343	20231220	143400	442451968	1350	1356	1356	1350	1511
344	20231220	143300	440409851	1356	1356	1356	1356	0
345	20231220	143200	440409851	1356	1356	1356	1356	3
346	20231220	143100	440405783	1356	1356	1356	1356	3027
347	20231220	143000	436301171	1356	1356	1356	1356	0
348	20231220	142900	436301171	1356	1356	1356	1356	0
349	20231220	142800	436301171	1356	1356	1356	1356	0
350	20231220	142700	436301171	1356	1356	1356	1356	3
351	20231220	142600	436297103	1356	1358	1358	1356	3568
352	20231220	142500	431458831	1358	1358	1358	1358	0
353	20231220	142400	431458831	1358	1358	1358	1358	0
354	20231220	142300	431458831	1358	1358	1358	1358	0
355	20231220	142200	431458831	1358	1358	1358	1358	0
356	20231220	142100	431458831	1358	1358	1359	1358	3970
357	20231220	142000	426067569	1358	1358	1358	1358	0
358	20231220	141900	426067569	1358	1358	1358	1358	0
359	20231220	141800	426067569	1358	1358	1358	1358	0
360	20231220	141700	426067569	1358	1358	1358	1358	98
361	20231220	141600	425934485	1358	1358	1358	1358	102
362	20231220	141500	425795969	1359	1359	1360	1359	5777
363	20231220	141400	417945025	1359	1361	1361	1359	4699
364	20231220	141300	411559079	1359	1359	1359	1359	591
365	20231220	141200	410755910	1359	1358	1359	1358	1544
366	20231220	141100	408658607	1359	1351	1359	1350	7109
367	20231220	141000	399027264	1351	1360	1360	1350	10659
368	20231220	140900	384629550	1361	1361	1361	1361	108
369	20231220	140800	384482562	1361	1361	1361	1361	108
370	20231220	140700	384335574	1361	1362	1362	1361	2394
371	20231220	140600	381076340	1362	1362	1362	1362	107
372	20231220	140500	380930606	1362	1365	1365	1362	165
373	20231220	140400	380705801	1366	1370	1370	1366	2276
374	20231220	140300	377590006	1371	1371	1371	1371	0
375	20231220	140200	377590006	1371	1370	1371	1370	42
376	20231220	140100	377532433	1371	1371	1371	1371	92
377	20231220	140000	377406301	1371	1371	1371	1371	157
378	20231220	135900	377191054	1371	1375	1375	1371	330
379	20231220	135800	376738213	1375	1380	1380	1375	4455
380	20231220	135700	370602433	1386	1380	1386	1380	128
381	20231220	135600	370425776	1380	1380	1380	1380	1
382	20231220	135500	370424396	1380	1380	1380	1380	0
383	20231220	135400	370424396	1380	1380	1380	1380	110
384	20231220	135300	370272596	1390	1390	1390	1390	3
385	20231220	135200	370268426	1391	1390	1391	1390	500
386	20231220	135100	369573355	1391	1391	1391	1391	0
387	20231220	135000	369573355	1391	1391	1391	1391	0
388	20231220	134900	369573355	1391	1391	1391	1391	0
389	20231220	134800	369573355	1391	1391	1391	1391	0
390	20231220	134700	369573355	1391	1380	1391	1379	3187
391	20231220	134600	365177042	1391	1380	1391	1380	481
392	20231220	134500	364511014	1380	1380	1380	1380	12
393	20231220	134400	364494454	1381	1382	1382	1381	2893
394	20231220	134300	360499218	1389	1389	1389	1389	1
395	20231220	134200	360497829	1389	1389	1389	1389	0
396	20231220	134100	360497829	1389	1389	1389	1389	0
397	20231220	134000	360497829	1389	1389	1389	1389	0
398	20231220	133900	360497829	1389	1389	1389	1389	0
399	20231220	133800	360497829	1389	1389	1389	1389	1
400	20231220	133700	360496440	1389	1389	1389	1389	2
401	20231220	133600	360493662	1389	1389	1389	1389	1
402	20231220	133500	360492273	1390	1389	1390	1389	8
403	20231220	133400	360481160	1381	1382	1382	1381	157
404	20231220	133300	360264190	1389	1389	1389	1389	0
405	20231220	133200	360264190	1389	1388	1389	1388	1500
406	20231220	133100	358180990	1389	1389	1389	1389	0
407	20231220	133000	358180990	1389	1389	1389	1389	0
408	20231220	132900	358180990	1389	1387	1389	1387	1000
409	20231220	132800	356792806	1387	1387	1387	1387	0
410	20231220	132700	356792806	1387	1387	1387	1387	0
411	20231220	132600	356792806	1387	1387	1387	1387	0
412	20231220	132500	356792806	1387	1387	1387	1387	295
413	20231220	132400	356383641	1387	1387	1389	1387	5622
414	20231220	132300	348583917	1387	1387	1387	1387	192
415	20231220	132200	348317613	1387	1380	1387	1380	500
416	20231220	132100	347625728	1380	1380	1380	1380	0
417	20231220	132000	347625728	1380	1375	1380	1374	120
418	20231220	131900	347460781	1370	1378	1380	1370	12726
419	20231220	131800	329990195	1378	1378	1378	1377	434
420	20231220	131700	329392425	1377	1377	1378	1377	263
421	20231220	131600	329030273	1376	1376	1377	1376	278
422	20231220	131500	328647686	1375	1375	1375	1375	205
423	20231220	131400	328365811	1374	1374	1374	1374	39
424	20231220	131300	328312225	1373	1374	1375	1373	2568
425	20231220	131200	324782851	1374	1374	1374	1374	94
426	20231220	131100	324653695	1373	1372	1373	1372	1425
427	20231220	131000	322698535	1371	1371	1371	1371	0
428	20231220	130900	322698535	1371	1371	1371	1371	0
429	20231220	130800	322698535	1371	1371	1371	1371	218
430	20231220	130700	322399657	1371	1371	1371	1371	35
431	20231220	130600	322351672	1371	1372	1372	1371	2351
432	20231220	130500	319128446	1372	1372	1372	1372	4
433	20231220	130400	319122958	1372	1371	1372	1371	135
434	20231220	130300	318937838	1371	1371	1371	1371	0
435	20231220	130200	318937838	1371	1371	1371	1371	40
436	20231220	130100	318882998	1371	1371	1371	1371	0
437	20231220	130000	318882998	1371	1371	1371	1371	0
438	20231220	125900	318882998	1371	1372	1372	1371	86
439	20231220	125800	318765056	1372	1372	1372	1372	36
440	20231220	125700	318715664	1372	1372	1372	1372	98
441	20231220	125600	318581208	1372	1373	1373	1372	2634
442	20231220	125500	314967263	1372	1372	1372	1372	2560
443	20231220	125400	311454943	1372	1373	1373	1372	10142
444	20231220	125300	297540030	1373	1373	1373	1373	2089
445	20231220	125200	294671833	1373	1373	1373	1373	203
446	20231220	125100	294393114	1372	1372	1373	1372	2984
447	20231220	125000	290299029	1372	1372	1372	1372	0
448	20231220	124900	290299029	1372	1373	1374	1372	6305
449	20231220	124800	281644688	1373	1373	1373	1373	90
450	20231220	124700	281521118	1372	1372	1372	1372	0
451	20231220	124600	281521118	1372	1372	1372	1372	0
452	20231220	124500	281521118	1372	1373	1373	1372	83
453	20231220	124400	281407209	1372	1372	1372	1372	20
454	20231220	124300	281379769	1372	1372	1372	1372	2500
455	20231220	124200	277949769	1374	1374	1374	1374	2
456	20231220	124100	277947021	1374	1374	1374	1374	0
457	20231220	124000	277947021	1374	1374	1374	1374	0
458	20231220	123900	277947021	1374	1374	1374	1374	0
459	20231220	123800	277947021	1374	1375	1375	1374	3246
460	20231220	123700	273486925	1375	1374	1375	1374	1880
461	20231220	123600	270903772	1372	1372	1372	1372	0
462	20231220	123500	270903772	1372	1372	1372	1372	0
463	20231220	123400	270903772	1372	1372	1372	1372	1
464	20231220	123300	270902400	1374	1374	1374	1374	0
465	20231220	123200	270902400	1374	1373	1374	1373	164
466	20231220	123100	270677180	1371	1371	1371	1371	1220
467	20231220	123000	269004560	1371	1371	1371	1371	0
468	20231220	122900	269004560	1371	1371	1371	1371	34
469	20231220	122800	268957946	1370	1370	1370	1370	0
470	20231220	122700	268957946	1370	1370	1370	1370	0
471	20231220	122600	268957946	1370	1371	1371	1370	47
472	20231220	122500	268893521	1370	1370	1370	1370	0
473	20231220	122400	268893521	1370	1370	1370	1370	0
474	20231220	122300	268893521	1370	1370	1370	1370	2041
475	20231220	122200	266097351	1370	1370	1370	1370	0
476	20231220	122100	266097351	1370	1370	1370	1370	2500
477	20231220	122000	262672351	1370	1370	1370	1370	3988
478	20231220	121900	257208791	1370	1370	1370	1370	94
479	20231220	121800	257080011	1370	1370	1370	1370	97
480	20231220	121700	256947121	1370	1370	1370	1370	0
481	20231220	121600	256947121	1370	1370	1370	1370	2500
482	20231220	121500	253522121	1370	1372	1372	1370	5028
483	20231220	121400	246631243	1373	1373	1373	1373	92
484	20231220	121300	246504927	1372	1372	1372	1372	0
485	20231220	121200	246504927	1372	1372	1372	1372	0
486	20231220	121100	246504927	1372	1372	1372	1372	0
487	20231220	121000	246504927	1372	1372	1372	1372	0
488	20231220	120900	246504927	1372	1374	1374	1372	9302
489	20231220	120800	233742272	1374	1374	1374	1374	10
490	20231220	120700	233728532	1373	1373	1373	1373	79
491	20231220	120600	233620065	1372	1372	1372	1372	0
492	20231220	120500	233620065	1372	1372	1372	1372	0
493	20231220	120400	233620065	1372	1372	1372	1372	0
494	20231220	120300	233620065	1372	1372	1372	1372	25
495	20231220	120200	233585765	1372	1373	1373	1372	458
496	20231220	120100	232956989	1372	1372	1372	1372	0
497	20231220	120000	232956989	1372	1372	1372	1372	0
498	20231220	115900	232956989	1372	1372	1372	1372	0
499	20231220	115800	232956989	1372	1370	1372	1370	166
500	20231220	115700	232729489	1370	1371	1371	1370	2773
501	20231220	115600	228930359	1371	1370	1371	1370	3575
502	20231220	115500	224032509	1369	1369	1369	1369	0
503	20231220	115400	224032509	1369	1369	1369	1369	0
504	20231220	115300	224032509	1369	1370	1370	1369	134
505	20231220	115200	223848969	1370	1370	1370	1370	0
506	20231220	115100	223848969	1370	1370	1370	1370	0
507	20231220	115000	223848969	1370	1370	1370	1370	95
508	20231220	114900	223718819	1369	1369	1369	1369	0
509	20231220	114800	223718819	1369	1369	1369	1369	0
510	20231220	114700	223718819	1369	1369	1369	1369	7
511	20231220	114600	223709236	1369	1370	1370	1369	208
512	20231220	114500	223424283	1369	1369	1369	1369	0
513	20231220	114400	223424283	1369	1369	1369	1369	0
514	20231220	114300	223424283	1369	1369	1369	1369	0
515	20231220	114200	223424283	1369	1369	1369	1369	1
516	20231220	114100	223422914	1369	1369	1369	1369	21
517	20231220	114000	223394165	1369	1369	1369	1369	21
518	20231220	113900	223365416	1369	1369	1369	1368	568
519	20231220	113800	222587842	1370	1370	1370	1370	0
520	20231220	113700	222587842	1370	1370	1370	1370	0
521	20231220	113600	222587842	1370	1370	1370	1370	0
522	20231220	113500	222587842	1370	1370	1370	1370	3
523	20231220	113400	222583732	1368	1368	1368	1368	0
524	20231220	113300	222583732	1368	1368	1368	1368	0
525	20231220	113200	222583732	1368	1368	1368	1368	0
526	20231220	113100	222583732	1368	1368	1368	1368	0
527	20231220	113000	222583732	1368	1368	1368	1368	0
528	20231220	112900	222583732	1368	1368	1368	1368	0
529	20231220	112800	222583732	1368	1368	1368	1368	0
530	20231220	112700	222583732	1368	1368	1368	1368	0
531	20231220	112600	222583732	1368	1368	1368	1368	0
532	20231220	112500	222583732	1368	1368	1368	1368	0
533	20231220	112400	222583732	1368	1368	1368	1368	0
534	20231220	112300	222583732	1368	1368	1368	1368	0
535	20231220	112200	222583732	1368	1368	1368	1368	2500
536	20231220	112100	219163732	1370	1370	1370	1370	300
537	20231220	112000	218752732	1370	1370	1370	1370	20
538	20231220	111900	218725332	1370	1371	1371	1370	9168
539	20231220	111800	206165064	1370	1370	1370	1370	7727
540	20231220	111700	195579074	1372	1368	1372	1368	18
541	20231220	111600	195554401	1368	1370	1370	1368	28
542	20231220	111500	195516087	1369	1368	1370	1368	97
543	20231220	111400	195383212	1368	1368	1368	1368	36
544	20231220	111300	195333964	1370	1370	1370	1370	0
545	20231220	111200	195333964	1370	1370	1370	1370	0
546	20231220	111100	195333964	1370	1370	1370	1370	0
547	20231220	111000	195333964	1370	1370	1370	1370	0
548	20231220	110900	195333964	1370	1370	1370	1370	0
549	20231220	110800	195333964	1370	1370	1370	1370	0
550	20231220	110700	195333964	1370	1370	1370	1370	0
551	20231220	110600	195333964	1370	1370	1370	1370	0
552	20231220	110500	195333964	1370	1370	1370	1370	0
553	20231220	110400	195333964	1370	1370	1370	1370	1
554	20231220	110300	195332594	1368	1368	1368	1368	0
555	20231220	110200	195332594	1368	1368	1368	1368	156
556	20231220	110100	195119186	1368	1368	1368	1368	0
557	20231220	110000	195119186	1368	1368	1368	1368	1
558	20231220	105900	195117818	1370	1370	1370	1370	0
559	20231220	105800	195117818	1370	1370	1370	1370	25
560	20231220	105700	195083568	1370	1370	1370	1370	0
561	20231220	105600	195083568	1370	1370	1370	1370	0
562	20231220	105500	195083568	1370	1370	1370	1370	0
563	20231220	105400	195083568	1370	1370	1370	1370	0
564	20231220	105300	195083568	1370	1371	1371	1370	5346
565	20231220	105200	187759428	1370	1370	1372	1369	11862
566	20231220	105100	171508586	1366	1370	1371	1366	6856
567	20231220	105000	162124307	1368	1372	1372	1368	8403
568	20231220	104900	150616941	1370	1372	1372	1370	2098
569	20231220	104800	147742485	1371	1371	1371	1371	100
570	20231220	104700	147605385	1370	1371	1371	1370	3017
571	20231220	104600	143471713	1370	1371	1371	1370	4540
572	20231220	104500	137251706	1370	1371	1371	1370	5544
573	20231220	104400	129656336	1370	1370	1372	1369	7798
574	20231220	104300	118972903	1370	1369	1370	1369	6029
575	20231220	104200	110713545	1370	1371	1371	1369	10217
576	20231220	104100	96716713	1370	1369	1370	1369	4417
577	20231220	104000	90665935	1370	1371	1371	1369	12554
578	20231220	103900	73469424	1373	1368	1373	1368	383
579	20231220	103800	72944766	1368	1370	1370	1368	5761
580	20231220	103700	65053299	1372	1371	1372	1371	4
581	20231220	103600	65047814	1371	1370	1371	1369	574
582	20231220	103500	64261440	1370	1369	1370	1369	1680
583	20231220	103400	61961473	1372	1372	1372	1372	0
584	20231220	103300	61961473	1372	1372	1372	1372	1
585	20231220	103200	61960101	1370	1370	1370	1370	0
586	20231220	103100	61960101	1370	1370	1370	1370	19
587	20231220	103000	61934071	1369	1372	1372	1368	3275
588	20231220	102900	57448216	1372	1372	1372	1372	47
589	20231220	102800	57383732	1372	1372	1372	1372	47
590	20231220	102700	57319248	1372	1371	1372	1370	2146
591	20231220	102600	54379133	1371	1371	1371	1371	0
592	20231220	102500	54379133	1371	1371	1371	1371	10
593	20231220	102400	54365423	1372	1372	1372	1372	0
594	20231220	102300	54365423	1372	1372	1372	1372	0
595	20231220	102200	54365423	1372	1372	1372	1372	48
596	20231220	102100	54299567	1372	1372	1372	1372	829
597	20231220	102000	53162179	1372	1372	1372	1372	48
598	20231220	101900	53096323	1371	1371	1371	1371	0
599	20231220	101800	53096323	1371	1371	1371	1371	0
600	20231220	101700	53096323	1371	1371	1371	1371	50
601	20231220	101600	53027773	1372	1370	1372	1370	450
602	20231220	101500	52411205	1368	1368	1368	1368	0
603	20231220	101400	52411205	1368	1368	1368	1368	0
604	20231220	101300	52411205	1368	1368	1368	1368	0
605	20231220	101200	52411205	1368	1368	1368	1368	107
606	20231220	101100	52264829	1367	1370	1373	1367	5147
607	20231220	101000	45226222	1370	1370	1370	1370	11
608	20231220	100900	45211152	1370	1370	1370	1370	1
609	20231220	100800	45209782	1373	1373	1373	1373	0
610	20231220	100700	45209782	1373	1370	1373	1370	118
611	20231220	100600	45048059	1370	1370	1370	1370	151
612	20231220	100500	44841189	1371	1371	1371	1371	16
613	20231220	100400	44819253	1371	1371	1371	1371	29
614	20231220	100300	44779494	1371	1370	1371	1370	213
615	20231220	100200	44487682	1370	1370	1370	1370	52
616	20231220	100100	44416442	1370	1370	1370	1370	52
617	20231220	100000	44345202	1370	1370	1371	1370	1019
618	20231220	095900	42948698	1368	1368	1368	1368	0
619	20231220	095800	42948698	1368	1368	1368	1368	0
620	20231220	095700	42948698	1368	1368	1368	1368	0
621	20231220	095600	42948698	1368	1368	1368	1368	0
622	20231220	095500	42948698	1368	1368	1368	1368	0
623	20231220	095400	42948698	1368	1368	1368	1368	27
624	20231220	095300	42911762	1367	1367	1367	1367	0
625	20231220	095200	42911762	1367	1367	1367	1367	0
626	20231220	095100	42911762	1367	1367	1367	1367	10
627	20231220	095000	42898092	1368	1368	1368	1368	0
628	20231220	094900	42898092	1368	1368	1368	1368	4
629	20231220	094800	42892620	1368	1368	1368	1368	69
630	20231220	094700	42798228	1368	1368	1368	1368	0
631	20231220	094600	42798228	1368	1368	1368	1368	0
632	20231220	094500	42798228	1368	1368	1368	1368	0
633	20231220	094400	42798228	1368	1368	1368	1368	24
634	20231220	094300	42765396	1367	1367	1367	1367	112
635	20231220	094200	42612292	1367	1367	1367	1367	43
636	20231220	094100	42553511	1367	1367	1367	1367	436
637	20231220	094000	41957499	1368	1370	1370	1368	1952
638	20231220	093900	39283316	1371	1370	1371	1370	261
639	20231220	093800	38925675	1371	1371	1371	1371	0
640	20231220	093700	38925675	1371	1371	1371	1371	0
641	20231220	093600	38925675	1371	1371	1371	1371	0
642	20231220	093500	38925675	1371	1371	1371	1371	0
643	20231220	093400	38925675	1371	1372	1372	1371	749
644	20231220	093300	37898057	1373	1373	1373	1373	0
645	20231220	093200	37898057	1373	1373	1373	1373	2
646	20231220	093100	37895311	1373	1372	1373	1372	205
647	20231220	093000	37614043	1371	1371	1371	1371	0
648	20231220	092900	37614043	1371	1371	1371	1371	0
649	20231220	092800	37614043	1371	1371	1371	1371	3
650	20231220	092700	37609930	1371	1371	1371	1371	103
651	20231220	092600	37468717	1371	1371	1371	1371	0
652	20231220	092500	37468717	1371	1371	1371	1371	0
653	20231220	092400	37468717	1371	1371	1371	1371	4
654	20231220	092300	37463233	1371	1371	1371	1371	8
655	20231220	092200	37452265	1371	1371	1371	1371	56
656	20231220	092100	37375489	1371	1371	1371	1371	126
657	20231220	092000	37202743	1372	1371	1372	1371	5
658	20231220	091900	37195884	1371	1371	1371	1371	42
659	20231220	091800	37138302	1372	1372	1372	1372	0
660	20231220	091700	37138302	1372	1372	1372	1372	0
661	20231220	091600	37138302	1372	1372	1372	1372	0
662	20231220	091500	37138302	1372	1372	1372	1372	0
663	20231220	091400	37138302	1372	1366	1372	1366	101
664	20231220	091300	37000330	1360	1357	1360	1357	802
665	20231220	091200	35910090	1354	1353	1354	1353	73
666	20231220	091100	35811311	1352	1351	1352	1351	16791
667	20231220	091000	13110303	1351	1352	1352	1351	4329
668	20231220	090900	7257875	1351	1352	1352	1351	636
669	20231220	090800	6398115	1352	1355	1355	1352	1245
670	20231220	090700	4713245	1355	1355	1355	1355	30
671	20231220	090600	4672595	1354	1355	1355	1354	124
672	20231220	090500	4504634	1356	1356	1356	1356	0
673	20231220	090400	4504634	1356	1355	1356	1355	532
674	20231220	090300	3783289	1355	1356	1356	1355	269
675	20231220	090200	3418687	1356	1357	1357	1356	208
676	20231220	090100	3136594	1356	1356	1356	1356	1
677	20231220	090000	3135238	1356	1367	1367	1356	2201