KissMeData/065440/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193900	217613543	1822	1822	1822	1822	4283
3	20231220	193800	217613543	1822	1822	1822	1822	0
4	20231220	193700	217613543	1822	1822	1822	1822	0
5	20231220	193600	217613543	1822	1822	1822	1822	0
6	20231220	193500	217613543	1822	1822	1822	1822	0
7	20231220	193400	217613543	1822	1822	1822	1822	0
8	20231220	193300	217613543	1822	1822	1822	1822	0
9	20231220	193200	217613543	1822	1822	1822	1822	0
10	20231220	193100	217613543	1822	1822	1822	1822	0
11	20231220	193000	217613543	1822	1822	1822	1822	0
12	20231220	192900	217613543	1822	1822	1822	1822	0
13	20231220	192800	217613543	1822	1822	1822	1822	0
14	20231220	192700	217613543	1822	1822	1822	1822	0
15	20231220	192600	217613543	1822	1822	1822	1822	0
16	20231220	192500	217613543	1822	1822	1822	1822	0
17	20231220	192400	217613543	1822	1822	1822	1822	0
18	20231220	192300	217613543	1822	1822	1822	1822	0
19	20231220	192200	217613543	1822	1822	1822	1822	0
20	20231220	192100	217613543	1822	1822	1822	1822	0
21	20231220	192000	217613543	1822	1822	1822	1822	0
22	20231220	191900	217613543	1822	1822	1822	1822	0
23	20231220	191800	217613543	1822	1822	1822	1822	0
24	20231220	191700	217613543	1822	1822	1822	1822	0
25	20231220	191600	217613543	1822	1822	1822	1822	0
26	20231220	191500	217613543	1822	1822	1822	1822	0
27	20231220	191400	217613543	1822	1822	1822	1822	0
28	20231220	191300	217613543	1822	1822	1822	1822	0
29	20231220	191200	217613543	1822	1822	1822	1822	0
30	20231220	191100	217613543	1822	1822	1822	1822	0
31	20231220	191000	217613543	1822	1822	1822	1822	0
32	20231220	190900	217613543	1822	1822	1822	1822	4283
33	20231220	190800	217613543	1822	1822	1822	1822	0
34	20231220	190700	217613543	1822	1822	1822	1822	0
35	20231220	190600	217613543	1822	1822	1822	1822	0
36	20231220	190500	217613543	1822	1822	1822	1822	0
37	20231220	190400	217613543	1822	1822	1822	1822	0
38	20231220	190300	217613543	1822	1822	1822	1822	0
39	20231220	190200	217613543	1822	1822	1822	1822	0
40	20231220	190100	217613543	1822	1822	1822	1822	0
41	20231220	190000	217613543	1822	1822	1822	1822	0
42	20231220	185900	217613543	1822	1822	1822	1822	0
43	20231220	185800	217613543	1822	1822	1822	1822	0
44	20231220	185700	217613543	1822	1822	1822	1822	0
45	20231220	185600	217613543	1822	1822	1822	1822	0
46	20231220	185500	217613543	1822	1822	1822	1822	0
47	20231220	185400	217613543	1822	1822	1822	1822	0
48	20231220	185300	217613543	1822	1822	1822	1822	0
49	20231220	185200	217613543	1822	1822	1822	1822	0
50	20231220	185100	217613543	1822	1822	1822	1822	0
51	20231220	185000	217613543	1822	1822	1822	1822	0
52	20231220	184900	217613543	1822	1822	1822	1822	0
53	20231220	184800	217613543	1822	1822	1822	1822	0
54	20231220	184700	217613543	1822	1822	1822	1822	0
55	20231220	184600	217613543	1822	1822	1822	1822	0
56	20231220	184500	217613543	1822	1822	1822	1822	0
57	20231220	184400	217613543	1822	1822	1822	1822	0
58	20231220	184300	217613543	1822	1822	1822	1822	0
59	20231220	184200	217613543	1822	1822	1822	1822	0
60	20231220	184100	217613543	1822	1822	1822	1822	0
61	20231220	184000	217613543	1822	1822	1822	1822	0
62	20231220	183900	217613543	1822	1822	1822	1822	4283
63	20231220	183800	217613543	1822	1822	1822	1822	0
64	20231220	183700	217613543	1822	1822	1822	1822	0
65	20231220	183600	217613543	1822	1822	1822	1822	0
66	20231220	183500	217613543	1822	1822	1822	1822	0
67	20231220	183400	217613543	1822	1822	1822	1822	0
68	20231220	183300	217613543	1822	1822	1822	1822	0
69	20231220	183200	217613543	1822	1822	1822	1822	0
70	20231220	183100	217613543	1822	1822	1822	1822	0
71	20231220	183000	217613543	1822	1822	1822	1822	0
72	20231220	182900	217613543	1822	1822	1822	1822	0
73	20231220	182800	217613543	1822	1822	1822	1822	0
74	20231220	182700	217613543	1822	1822	1822	1822	0
75	20231220	182600	217613543	1822	1822	1822	1822	0
76	20231220	182500	217613543	1822	1822	1822	1822	0
77	20231220	182400	217613543	1822	1822	1822	1822	0
78	20231220	182300	217613543	1822	1822	1822	1822	0
79	20231220	182200	217613543	1822	1822	1822	1822	0
80	20231220	182100	217613543	1822	1822	1822	1822	0
81	20231220	182000	217613543	1822	1822	1822	1822	0
82	20231220	181900	217613543	1822	1822	1822	1822	0
83	20231220	181800	217613543	1822	1822	1822	1822	0
84	20231220	181700	217613543	1822	1822	1822	1822	0
85	20231220	181600	217613543	1822	1822	1822	1822	0
86	20231220	181500	217613543	1822	1822	1822	1822	0
87	20231220	181400	217613543	1822	1822	1822	1822	0
88	20231220	181300	217613543	1822	1822	1822	1822	0
89	20231220	181200	217613543	1822	1822	1822	1822	0
90	20231220	181100	217613543	1822	1822	1822	1822	0
91	20231220	181000	217613543	1822	1822	1822	1822	0
92	20231220	180900	217613543	1822	1822	1822	1822	4283
93	20231220	180800	217613543	1822	1822	1822	1822	0
94	20231220	180700	217613543	1822	1822	1822	1822	0
95	20231220	180600	217613543	1822	1822	1822	1822	0
96	20231220	180500	217613543	1822	1822	1822	1822	0
97	20231220	180400	217613543	1822	1822	1822	1822	0
98	20231220	180300	217613543	1822	1822	1822	1822	0
99	20231220	180200	217613543	1822	1822	1822	1822	0
100	20231220	180100	217613543	1822	1822	1822	1822	0
101	20231220	180000	217613543	1822	1822	1822	1822	0
102	20231220	175900	217613543	1822	1822	1822	1822	0
103	20231220	175800	217613543	1822	1822	1822	1822	0
104	20231220	175700	217613543	1822	1822	1822	1822	0
105	20231220	175600	217613543	1822	1822	1822	1822	0
106	20231220	175500	217613543	1822	1822	1822	1822	0
107	20231220	175400	217613543	1822	1822	1822	1822	0
108	20231220	175300	217613543	1822	1822	1822	1822	0
109	20231220	175200	217613543	1822	1822	1822	1822	0
110	20231220	175100	217613543	1822	1822	1822	1822	0
111	20231220	175000	217613543	1822	1822	1822	1822	0
112	20231220	174900	217613543	1822	1822	1822	1822	0
113	20231220	174800	217613543	1822	1822	1822	1822	0
114	20231220	174700	217613543	1822	1822	1822	1822	0
115	20231220	174600	217613543	1822	1822	1822	1822	0
116	20231220	174500	217613543	1822	1822	1822	1822	0
117	20231220	174400	217613543	1822	1822	1822	1822	0
118	20231220	174300	217613543	1822	1822	1822	1822	0
119	20231220	174200	217613543	1822	1822	1822	1822	0
120	20231220	174100	217613543	1822	1822	1822	1822	0
121	20231220	174000	217613543	1822	1822	1822	1822	0
122	20231220	173900	217613543	1822	1822	1822	1822	4283
123	20231220	173800	217613543	1822	1822	1822	1822	0
124	20231220	173700	217613543	1822	1822	1822	1822	0
125	20231220	173600	217613543	1822	1822	1822	1822	0
126	20231220	173500	217613543	1822	1822	1822	1822	0
127	20231220	173400	217613543	1822	1822	1822	1822	0
128	20231220	173300	217613543	1822	1822	1822	1822	0
129	20231220	173200	217613543	1822	1822	1822	1822	0
130	20231220	173100	217613543	1822	1822	1822	1822	0
131	20231220	173000	217613543	1822	1822	1822	1822	0
132	20231220	172900	217613543	1822	1822	1822	1822	0
133	20231220	172800	217613543	1822	1822	1822	1822	0
134	20231220	172700	217613543	1822	1822	1822	1822	0
135	20231220	172600	217613543	1822	1822	1822	1822	0
136	20231220	172500	217613543	1822	1822	1822	1822	0
137	20231220	172400	217613543	1822	1822	1822	1822	0
138	20231220	172300	217613543	1822	1822	1822	1822	0
139	20231220	172200	217613543	1822	1822	1822	1822	0
140	20231220	172100	217613543	1822	1822	1822	1822	0
141	20231220	172000	217613543	1822	1822	1822	1822	0
142	20231220	171900	217613543	1822	1822	1822	1822	0
143	20231220	171800	217613543	1822	1822	1822	1822	0
144	20231220	171700	217613543	1822	1822	1822	1822	0
145	20231220	171600	217613543	1822	1822	1822	1822	0
146	20231220	171500	217613543	1822	1822	1822	1822	0
147	20231220	171400	217613543	1822	1822	1822	1822	0
148	20231220	171300	217613543	1822	1822	1822	1822	0
149	20231220	171200	217613543	1822	1822	1822	1822	0
150	20231220	171100	217613543	1822	1822	1822	1822	0
151	20231220	171000	217613543	1822	1822	1822	1822	0
152	20231220	170900	217613543	1822	1822	1822	1822	4283
153	20231220	170800	217613543	1822	1822	1822	1822	0
154	20231220	170700	217613543	1822	1822	1822	1822	0
155	20231220	170600	217613543	1822	1822	1822	1822	0
156	20231220	170500	217613543	1822	1822	1822	1822	0
157	20231220	170400	217613543	1822	1822	1822	1822	0
158	20231220	170300	217613543	1822	1822	1822	1822	0
159	20231220	170200	217613543	1822	1822	1822	1822	0
160	20231220	170100	217613543	1822	1822	1822	1822	0
161	20231220	170000	217613543	1822	1822	1822	1822	0
162	20231220	165900	217613543	1822	1822	1822	1822	0
163	20231220	165800	217613543	1822	1822	1822	1822	0
164	20231220	165700	217613543	1822	1822	1822	1822	0
165	20231220	165600	217613543	1822	1822	1822	1822	0
166	20231220	165500	217613543	1822	1822	1822	1822	0
167	20231220	165400	217613543	1822	1822	1822	1822	0
168	20231220	165300	217613543	1822	1822	1822	1822	0
169	20231220	165200	217613543	1822	1822	1822	1822	0
170	20231220	165100	217613543	1822	1822	1822	1822	0
171	20231220	165000	217613543	1822	1822	1822	1822	0
172	20231220	164900	217613543	1822	1822	1822	1822	0
173	20231220	164800	217613543	1822	1822	1822	1822	0
174	20231220	164700	217613543	1822	1822	1822	1822	0
175	20231220	164600	217613543	1822	1822	1822	1822	0
176	20231220	164500	217613543	1822	1822	1822	1822	0
177	20231220	164400	217613543	1822	1822	1822	1822	0
178	20231220	164300	217613543	1822	1822	1822	1822	0
179	20231220	164200	217613543	1822	1822	1822	1822	0
180	20231220	164100	217613543	1822	1822	1822	1822	0
181	20231220	164000	217613543	1822	1822	1822	1822	0
182	20231220	163900	217613543	1822	1822	1822	1822	4283
183	20231220	163800	217613543	1822	1822	1822	1822	0
184	20231220	163700	217613543	1822	1822	1822	1822	0
185	20231220	163600	217613543	1822	1822	1822	1822	0
186	20231220	163500	217613543	1822	1822	1822	1822	0
187	20231220	163400	217613543	1822	1822	1822	1822	0
188	20231220	163300	217613543	1822	1822	1822	1822	0
189	20231220	163200	217613543	1822	1822	1822	1822	0
190	20231220	163100	217613543	1822	1822	1822	1822	0
191	20231220	163000	217613543	1822	1822	1822	1822	0
192	20231220	162900	217613543	1822	1822	1822	1822	0
193	20231220	162800	217613543	1822	1822	1822	1822	0
194	20231220	162700	217613543	1822	1822	1822	1822	0
195	20231220	162600	217613543	1822	1822	1822	1822	0
196	20231220	162500	217613543	1822	1822	1822	1822	0
197	20231220	162400	217613543	1822	1822	1822	1822	0
198	20231220	162300	217613543	1822	1822	1822	1822	0
199	20231220	162200	217613543	1822	1822	1822	1822	0
200	20231220	162100	217613543	1822	1822	1822	1822	0
201	20231220	162000	217613543	1822	1822	1822	1822	0
202	20231220	161900	217613543	1822	1822	1822	1822	0
203	20231220	161800	217613543	1822	1822	1822	1822	0
204	20231220	161700	217613543	1822	1822	1822	1822	0
205	20231220	161600	217613543	1822	1822	1822	1822	0
206	20231220	161500	217613543	1822	1822	1822	1822	0
207	20231220	161400	217613543	1822	1822	1822	1822	0
208	20231220	161300	217613543	1822	1822	1822	1822	0
209	20231220	161200	217613543	1822	1822	1822	1822	0
210	20231220	161100	217613543	1822	1822	1822	1822	0
211	20231220	161000	217613543	1822	1822	1822	1822	0
212	20231220	160900	217613543	1822	1822	1822	1822	4283
213	20231220	160800	217613543	1822	1822	1822	1822	0
214	20231220	160700	217613543	1822	1822	1822	1822	0
215	20231220	160600	217613543	1822	1822	1822	1822	0
216	20231220	160500	217613543	1822	1822	1822	1822	0
217	20231220	160400	217613543	1822	1822	1822	1822	0
218	20231220	160300	217613543	1822	1822	1822	1822	0
219	20231220	160200	217613543	1822	1822	1822	1822	0
220	20231220	160100	217613543	1822	1822	1822	1822	0
221	20231220	160000	217613543	1822	1822	1822	1822	0
222	20231220	155900	217613543	1822	1822	1822	1822	0
223	20231220	155800	217613543	1822	1822	1822	1822	0
224	20231220	155700	217613543	1822	1822	1822	1822	0
225	20231220	155600	217613543	1822	1822	1822	1822	0
226	20231220	155500	217613543	1822	1822	1822	1822	0
227	20231220	155400	217613543	1822	1822	1822	1822	0
228	20231220	155300	217613543	1822	1822	1822	1822	0
229	20231220	155200	217613543	1822	1822	1822	1822	0
230	20231220	155100	217613543	1822	1822	1822	1822	0
231	20231220	155000	217613543	1822	1822	1822	1822	0
232	20231220	154900	217613543	1822	1822	1822	1822	0
233	20231220	154800	217613543	1822	1822	1822	1822	0
234	20231220	154700	217613543	1822	1822	1822	1822	0
235	20231220	154600	217613543	1822	1822	1822	1822	0
236	20231220	154500	217613543	1822	1822	1822	1822	0
237	20231220	154400	217613543	1822	1822	1822	1822	0
238	20231220	154300	217613543	1822	1822	1822	1822	0
239	20231220	154200	217613543	1822	1822	1822	1822	0
240	20231220	154100	217613543	1822	1822	1822	1822	0
241	20231220	154000	217613543	1822	1822	1822	1822	0
242	20231220	153900	217613543	1822	1822	1822	1822	4283
243	20231220	153800	217613543	1822	1822	1822	1822	0
244	20231220	153700	217613543	1822	1822	1822	1822	0
245	20231220	153600	217613543	1822	1822	1822	1822	0
246	20231220	153500	217613543	1822	1822	1822	1822	0
247	20231220	153400	217613543	1822	1822	1822	1822	0
248	20231220	153300	217613543	1822	1822	1822	1822	0
249	20231220	153200	217613543	1822	1822	1822	1822	0
250	20231220	153100	217613543	1822	1822	1822	1822	0
251	20231220	153000	217613543	1822	1822	1822	1822	4283
252	20231220	152900	209809917	1825	1825	1825	1825	0
253	20231220	152800	209809917	1825	1825	1825	1825	0
254	20231220	152700	209809917	1825	1825	1825	1825	0
255	20231220	152600	209809917	1825	1825	1825	1825	0
256	20231220	152500	209809917	1825	1825	1825	1825	0
257	20231220	152400	209809917	1825	1825	1825	1825	0
258	20231220	152300	209809917	1825	1825	1825	1825	0
259	20231220	152200	209809917	1825	1825	1825	1825	0
260	20231220	152100	209809917	1825	1825	1825	1825	0
261	20231220	152000	209809917	1825	1825	1825	1825	0
262	20231220	151900	209809917	1825	1825	1825	1825	0
263	20231220	151800	209809917	1825	1825	1825	1825	0
264	20231220	151700	209809917	1825	1825	1825	1825	0
265	20231220	151600	209809917	1825	1825	1825	1825	5
266	20231220	151500	209800792	1825	1825	1825	1825	0
267	20231220	151400	209800792	1825	1825	1825	1825	0
268	20231220	151300	209800792	1825	1825	1825	1825	0
269	20231220	151200	209800792	1825	1825	1825	1825	0
270	20231220	151100	209800792	1825	1825	1825	1825	0
271	20231220	151000	209800792	1825	1825	1825	1825	0
272	20231220	150900	209800792	1825	1825	1825	1825	1
273	20231220	150800	209798967	1820	1820	1820	1820	150
274	20231220	150700	209525967	1820	1820	1820	1820	0
275	20231220	150600	209525967	1820	1825	1825	1820	499
276	20231220	150500	208617782	1820	1824	1824	1820	1492
277	20231220	150400	205898342	1824	1825	1825	1824	636
278	20231220	150300	204738218	1824	1824	1824	1824	500
279	20231220	150200	203826218	1824	1824	1824	1824	1
280	20231220	150100	203824394	1824	1824	1824	1824	23
281	20231220	150000	203782442	1824	1824	1824	1824	0
282	20231220	145900	203782442	1824	1824	1824	1824	1
283	20231220	145800	203780618	1820	1823	1823	1820	500
284	20231220	145700	202870588	1820	1822	1822	1820	805
285	20231220	145600	201404782	1824	1824	1824	1824	0
286	20231220	145500	201404782	1824	1824	1824	1824	0
287	20231220	145400	201404782	1824	1824	1824	1824	1
288	20231220	145300	201402958	1822	1822	1822	1822	0
289	20231220	145200	201402958	1822	1822	1822	1822	0
290	20231220	145100	201402958	1822	1822	1822	1822	49
291	20231220	145000	201313680	1825	1825	1825	1825	30
292	20231220	144900	201258930	1822	1822	1822	1822	0
293	20231220	144800	201258930	1822	1822	1822	1822	0
294	20231220	144700	201258930	1822	1822	1822	1822	0
295	20231220	144600	201258930	1822	1822	1822	1822	0
296	20231220	144500	201258930	1822	1822	1822	1822	0
297	20231220	144400	201258930	1822	1822	1822	1822	0
298	20231220	144300	201258930	1822	1822	1822	1822	173
299	20231220	144200	200943724	1824	1824	1824	1824	0
300	20231220	144100	200943724	1824	1824	1824	1824	222
301	20231220	144000	200538796	1824	1824	1824	1824	907
302	20231220	143900	198884428	1822	1822	1822	1822	0
303	20231220	143800	198884428	1822	1822	1822	1822	12
304	20231220	143700	198862564	1822	1823	1823	1822	32
305	20231220	143600	198804255	1822	1822	1822	1822	0
306	20231220	143500	198804255	1822	1820	1824	1820	97
307	20231220	143400	198627363	1824	1824	1824	1824	18
308	20231220	143300	198594531	1824	1824	1824	1824	9
309	20231220	143200	198578115	1824	1824	1824	1824	0
310	20231220	143100	198578115	1824	1824	1824	1824	0
311	20231220	143000	198578115	1824	1824	1824	1824	0
312	20231220	142900	198578115	1824	1824	1824	1824	9
313	20231220	142800	198561699	1820	1820	1820	1820	2400
314	20231220	142700	194193699	1824	1824	1824	1824	0
315	20231220	142600	194193699	1824	1824	1824	1824	0
316	20231220	142500	194193699	1824	1824	1824	1824	0
317	20231220	142400	194193699	1824	1824	1824	1824	0
318	20231220	142300	194193699	1824	1824	1824	1824	0
319	20231220	142200	194193699	1824	1823	1824	1823	34
320	20231220	142100	194131693	1824	1824	1824	1824	0
321	20231220	142000	194131693	1824	1824	1824	1824	0
322	20231220	141900	194131693	1824	1824	1824	1824	18
323	20231220	141800	194098861	1824	1824	1824	1824	0
324	20231220	141700	194098861	1824	1824	1824	1824	0
325	20231220	141600	194098861	1824	1824	1824	1824	0
326	20231220	141500	194098861	1824	1824	1824	1824	0
327	20231220	141400	194098861	1824	1824	1824	1824	0
328	20231220	141300	194098861	1824	1824	1824	1824	1
329	20231220	141200	194097037	1818	1818	1818	1818	0
330	20231220	141100	194097037	1818	1824	1824	1818	2338
331	20231220	141000	189837544	1820	1820	1820	1820	100
332	20231220	140900	189655544	1820	1820	1820	1820	0
333	20231220	140800	189655544	1820	1820	1820	1820	1
334	20231220	140700	189653724	1824	1824	1824	1824	0
335	20231220	140600	189653724	1824	1824	1824	1824	0
336	20231220	140500	189653724	1824	1821	1824	1821	31
337	20231220	140400	189597243	1824	1824	1824	1824	500
338	20231220	140300	188685243	1824	1824	1824	1824	0
339	20231220	140200	188685243	1824	1824	1824	1824	500
340	20231220	140100	187773243	1823	1823	1823	1823	140
341	20231220	140000	187518023	1823	1823	1823	1823	0
342	20231220	135900	187518023	1823	1820	1823	1820	1176
343	20231220	135800	185374792	1820	1820	1820	1820	0
344	20231220	135700	185374792	1820	1820	1820	1820	0
345	20231220	135600	185374792	1820	1820	1820	1820	0
346	20231220	135500	185374792	1820	1820	1820	1820	30
347	20231220	135400	185320192	1820	1820	1820	1820	35
348	20231220	135300	185256492	1820	1820	1820	1820	0
349	20231220	135200	185256492	1820	1820	1820	1820	0
350	20231220	135100	185256492	1820	1820	1820	1820	0
351	20231220	135000	185256492	1820	1820	1820	1820	10
352	20231220	134900	185238292	1820	1820	1820	1820	0
353	20231220	134800	185238292	1820	1820	1820	1820	6
354	20231220	134700	185227372	1820	1820	1820	1820	0
355	20231220	134600	185227372	1820	1820	1820	1820	0
356	20231220	134500	185227372	1820	1820	1820	1820	0
357	20231220	134400	185227372	1820	1820	1820	1820	0
358	20231220	134300	185227372	1820	1820	1820	1820	0
359	20231220	134200	185227372	1820	1820	1820	1820	0
360	20231220	134100	185227372	1820	1821	1823	1820	972
361	20231220	134000	183456263	1819	1819	1819	1819	51
362	20231220	133900	183363494	1816	1816	1816	1816	79
363	20231220	133800	183220030	1816	1816	1816	1816	0
364	20231220	133700	183220030	1816	1817	1817	1816	515
365	20231220	133600	182284780	1820	1820	1820	1820	0
366	20231220	133500	182284780	1820	1820	1820	1820	0
367	20231220	133400	182284780	1820	1820	1820	1820	5
368	20231220	133300	182275680	1821	1821	1821	1821	0
369	20231220	133200	182275680	1821	1821	1821	1821	0
370	20231220	133100	182275680	1821	1821	1821	1821	1
371	20231220	133000	182273859	1816	1816	1816	1816	13
372	20231220	132900	182250251	1815	1815	1815	1815	0
373	20231220	132800	182250251	1815	1815	1815	1815	0
374	20231220	132700	182250251	1815	1815	1815	1815	0
375	20231220	132600	182250251	1815	1815	1815	1815	0
376	20231220	132500	182250251	1815	1815	1815	1815	0
377	20231220	132400	182250251	1815	1815	1815	1815	1
378	20231220	132300	182248436	1813	1819	1819	1813	2000
379	20231220	132200	178615198	1820	1820	1820	1820	0
380	20231220	132100	178615198	1820	1820	1820	1820	0
381	20231220	132000	178615198	1820	1825	1825	1820	649
382	20231220	131900	177433473	1820	1820	1820	1820	0
383	20231220	131800	177433473	1820	1820	1820	1820	0
384	20231220	131700	177433473	1820	1820	1820	1820	0
385	20231220	131600	177433473	1820	1820	1820	1820	2
386	20231220	131500	177429833	1820	1820	1820	1820	2983
387	20231220	131400	172000773	1825	1825	1825	1825	1
388	20231220	131300	171998948	1825	1825	1825	1820	1603
389	20231220	131200	169081407	1820	1820	1820	1820	0
390	20231220	131100	169081407	1820	1820	1820	1820	0
391	20231220	131000	169081407	1820	1820	1820	1820	0
392	20231220	130900	169081407	1820	1821	1821	1820	930
393	20231220	130800	167388307	1820	1820	1820	1820	0
394	20231220	130700	167388307	1820	1820	1820	1820	0
395	20231220	130600	167388307	1820	1820	1820	1820	550
396	20231220	130500	166387307	1823	1823	1823	1823	0
397	20231220	130400	166387307	1823	1823	1823	1823	0
398	20231220	130300	166387307	1823	1823	1823	1823	10
399	20231220	130200	166369077	1820	1820	1820	1820	0
400	20231220	130100	166369077	1820	1822	1822	1820	6519
401	20231220	130000	154501331	1822	1822	1822	1822	0
402	20231220	125900	154501331	1822	1822	1822	1822	0
403	20231220	125800	154501331	1822	1822	1822	1822	0
404	20231220	125700	154501331	1822	1822	1822	1822	0
405	20231220	125600	154501331	1822	1822	1822	1822	0
406	20231220	125500	154501331	1822	1822	1822	1822	1
407	20231220	125400	154499509	1821	1821	1821	1821	901
408	20231220	125300	152858788	1821	1821	1821	1821	0
409	20231220	125200	152858788	1821	1821	1821	1821	9
410	20231220	125100	152842399	1826	1826	1826	1826	0
411	20231220	125000	152842399	1826	1826	1826	1826	0
412	20231220	124900	152842399	1826	1826	1826	1826	0
413	20231220	124800	152842399	1826	1826	1826	1826	0
414	20231220	124700	152842399	1826	1824	1826	1824	100
415	20231220	124600	152659801	1821	1821	1821	1821	0
416	20231220	124500	152659801	1821	1821	1821	1821	1466
417	20231220	124400	149990215	1824	1824	1824	1824	0
418	20231220	124300	149990215	1824	1824	1824	1824	0
419	20231220	124200	149990215	1824	1824	1824	1824	0
420	20231220	124100	149990215	1824	1824	1824	1824	5
421	20231220	124000	149981095	1825	1825	1825	1825	0
422	20231220	123900	149981095	1825	1825	1825	1825	0
423	20231220	123800	149981095	1825	1825	1825	1825	4
424	20231220	123700	149973795	1822	1822	1822	1822	0
425	20231220	123600	149973795	1822	1822	1822	1822	76
426	20231220	123500	149835323	1824	1824	1824	1820	18086
427	20231220	123400	116906162	1824	1825	1825	1824	1904
428	20231220	123300	113432396	1825	1825	1825	1825	0
429	20231220	123200	113432396	1825	1825	1825	1825	0
430	20231220	123100	113432396	1825	1825	1825	1825	654
431	20231220	123000	112238846	1828	1828	1828	1828	0
432	20231220	122900	112238846	1828	1828	1828	1828	0
433	20231220	122800	112238846	1828	1828	1828	1828	10
434	20231220	122700	112220566	1826	1826	1826	1826	0
435	20231220	122600	112220566	1826	1826	1826	1826	0
436	20231220	122500	112220566	1826	1826	1826	1826	0
437	20231220	122400	112220566	1826	1826	1826	1826	0
438	20231220	122300	112220566	1826	1826	1826	1826	0
439	20231220	122200	112220566	1826	1826	1826	1826	1
440	20231220	122100	112218740	1826	1826	1826	1826	0
441	20231220	122000	112218740	1826	1826	1826	1826	0
442	20231220	121900	112218740	1826	1826	1826	1826	0
443	20231220	121800	112218740	1826	1826	1826	1826	0
444	20231220	121700	112218740	1826	1826	1826	1826	0
445	20231220	121600	112218740	1826	1826	1826	1826	0
446	20231220	121500	112218740	1826	1826	1826	1826	0
447	20231220	121400	112218740	1826	1826	1826	1826	0
448	20231220	121300	112218740	1826	1826	1826	1826	0
449	20231220	121200	112218740	1826	1826	1826	1826	0
450	20231220	121100	112218740	1826	1826	1826	1826	0
451	20231220	121000	112218740	1826	1826	1826	1826	43
452	20231220	120900	112140222	1829	1829	1829	1829	0
453	20231220	120800	112140222	1829	1829	1829	1829	0
454	20231220	120700	112140222	1829	1829	1829	1829	0
455	20231220	120600	112140222	1829	1829	1829	1829	0
456	20231220	120500	112140222	1829	1829	1829	1829	104
457	20231220	120400	111950006	1826	1826	1826	1826	0
458	20231220	120300	111950006	1826	1826	1826	1826	0
459	20231220	120200	111950006	1826	1826	1826	1826	0
460	20231220	120100	111950006	1826	1826	1826	1826	0
461	20231220	120000	111950006	1826	1826	1826	1826	120
462	20231220	115900	111730886	1829	1829	1829	1829	0
463	20231220	115800	111730886	1829	1829	1829	1829	0
464	20231220	115700	111730886	1829	1829	1829	1829	0
465	20231220	115600	111730886	1829	1829	1829	1829	0
466	20231220	115500	111730886	1829	1829	1829	1829	0
467	20231220	115400	111730886	1829	1829	1829	1829	54
468	20231220	115300	111632120	1829	1829	1829	1829	0
469	20231220	115200	111632120	1829	1829	1829	1829	272
470	20231220	115100	111134632	1829	1829	1829	1829	0
471	20231220	115000	111134632	1829	1829	1829	1829	0
472	20231220	114900	111134632	1829	1829	1829	1829	0
473	20231220	114800	111134632	1829	1829	1829	1829	0
474	20231220	114700	111134632	1829	1829	1829	1829	0
475	20231220	114600	111134632	1829	1829	1829	1829	0
476	20231220	114500	111134632	1829	1829	1829	1829	0
477	20231220	114400	111134632	1829	1829	1829	1829	0
478	20231220	114300	111134632	1829	1829	1829	1829	0
479	20231220	114200	111134632	1829	1829	1829	1829	0
480	20231220	114100	111134632	1829	1829	1829	1829	0
481	20231220	114000	111134632	1829	1829	1829	1829	0
482	20231220	113900	111134632	1829	1829	1829	1829	0
483	20231220	113800	111134632	1829	1829	1829	1829	0
484	20231220	113700	111134632	1829	1829	1829	1829	0
485	20231220	113600	111134632	1829	1829	1829	1829	0
486	20231220	113500	111134632	1829	1827	1829	1827	100
487	20231220	113400	110951850	1827	1826	1827	1826	295
488	20231220	113300	110413135	1827	1827	1827	1827	1
489	20231220	113200	110411308	1827	1827	1827	1827	0
490	20231220	113100	110411308	1827	1827	1827	1827	410
491	20231220	113000	109662238	1829	1829	1829	1829	0
492	20231220	112900	109662238	1829	1829	1829	1829	0
493	20231220	112800	109662238	1829	1829	1829	1829	0
494	20231220	112700	109662238	1829	1829	1829	1829	0
495	20231220	112600	109662238	1829	1829	1829	1829	1
496	20231220	112500	109660409	1830	1830	1830	1830	0
497	20231220	112400	109660409	1830	1830	1830	1830	0
498	20231220	112300	109660409	1830	1830	1830	1830	10
499	20231220	112200	109642109	1825	1825	1825	1825	0
500	20231220	112100	109642109	1825	1825	1825	1825	0
501	20231220	112000	109642109	1825	1825	1825	1825	0
502	20231220	111900	109642109	1825	1830	1830	1825	1200
503	20231220	111800	107448605	1824	1824	1824	1824	0
504	20231220	111700	107448605	1824	1824	1824	1824	0
505	20231220	111600	107448605	1824	1824	1824	1824	0
506	20231220	111500	107448605	1824	1824	1824	1824	0
507	20231220	111400	107448605	1824	1824	1824	1824	300
508	20231220	111300	106901405	1830	1830	1830	1830	0
509	20231220	111200	106901405	1830	1830	1830	1830	0
510	20231220	111100	106901405	1830	1830	1830	1830	0
511	20231220	111000	106901405	1830	1830	1830	1830	0
512	20231220	110900	106901405	1830	1830	1830	1830	3
513	20231220	110800	106895915	1830	1830	1830	1830	0
514	20231220	110700	106895915	1830	1830	1830	1830	22
515	20231220	110600	106855655	1830	1830	1830	1830	0
516	20231220	110500	106855655	1830	1828	1830	1823	1101
517	20231220	110400	104848425	1830	1830	1830	1830	1
518	20231220	110300	104846595	1823	1823	1823	1823	0
519	20231220	110200	104846595	1823	1823	1823	1823	0
520	20231220	110100	104846595	1823	1823	1823	1823	5
521	20231220	110000	104837480	1830	1830	1830	1830	0
522	20231220	105900	104837480	1830	1830	1830	1830	0
523	20231220	105800	104837480	1830	1824	1831	1824	327
524	20231220	105700	104239208	1824	1830	1830	1824	972
525	20231220	105600	102464669	1832	1832	1832	1832	0
526	20231220	105500	102464669	1832	1832	1832	1832	4
527	20231220	105400	102457341	1827	1827	1827	1827	0
528	20231220	105300	102457341	1827	1827	1827	1827	0
529	20231220	105200	102457341	1827	1827	1827	1827	5
530	20231220	105100	102448206	1832	1832	1832	1832	0
531	20231220	105000	102448206	1832	1832	1832	1832	0
532	20231220	104900	102448206	1832	1832	1832	1832	3
533	20231220	104800	102442710	1832	1831	1832	1831	3
534	20231220	104700	102437216	1829	1829	1829	1829	30
535	20231220	104600	102382346	1830	1831	1831	1830	70
536	20231220	104500	102254190	1832	1831	1832	1831	7
537	20231220	104400	102241369	1832	1831	1832	1831	102
538	20231220	104300	102054506	1832	1831	1832	1831	235
539	20231220	104200	101624220	1831	1830	1831	1830	306
540	20231220	104100	101064239	1830	1830	1830	1830	0
541	20231220	104000	101064239	1830	1830	1830	1830	10
542	20231220	103900	101045939	1831	1831	1832	1831	2003
543	20231220	103800	97378444	1830	1830	1831	1830	130
544	20231220	103700	97140543	1830	1830	1831	1830	1269
545	20231220	103600	94818270	1830	1827	1830	1827	2494
546	20231220	103500	90257919	1826	1826	1826	1826	0
547	20231220	103400	90257919	1826	1826	1826	1826	2
548	20231220	103300	90254267	1827	1827	1827	1827	0
549	20231220	103200	90254267	1827	1827	1827	1827	4
550	20231220	103100	90246959	1827	1828	1828	1827	7
551	20231220	103000	90234164	1829	1829	1829	1829	0
552	20231220	102900	90234164	1829	1829	1829	1829	573
553	20231220	102800	89186147	1829	1824	1829	1824	1432
554	20231220	102700	86567306	1828	1828	1828	1828	0
555	20231220	102600	86567306	1828	1828	1828	1828	0
556	20231220	102500	86567306	1828	1828	1828	1828	0
557	20231220	102400	86567306	1828	1824	1828	1824	248
558	20231220	102300	86114950	1824	1824	1824	1824	500
559	20231220	102200	85202950	1824	1824	1824	1824	0
560	20231220	102100	85202950	1824	1824	1824	1824	0
561	20231220	102000	85202950	1824	1827	1827	1824	64
562	20231220	101900	85086196	1828	1828	1828	1828	0
563	20231220	101800	85086196	1828	1828	1828	1828	0
564	20231220	101700	85086196	1828	1828	1828	1828	0
565	20231220	101600	85086196	1828	1828	1828	1828	0
566	20231220	101500	85086196	1828	1828	1828	1828	0
567	20231220	101400	85086196	1828	1828	1828	1828	1
568	20231220	101300	85084368	1828	1828	1828	1828	0
569	20231220	101200	85084368	1828	1828	1828	1828	0
570	20231220	101100	85084368	1828	1828	1828	1828	0
571	20231220	101000	85084368	1828	1828	1828	1828	35
572	20231220	100900	85020388	1828	1828	1828	1828	0
573	20231220	100800	85020388	1828	1828	1828	1828	1602
574	20231220	100700	82091932	1828	1827	1828	1827	2
575	20231220	100600	82088277	1828	1823	1828	1823	23
576	20231220	100500	82046314	1827	1823	1827	1823	161
577	20231220	100400	81752807	1823	1823	1823	1823	0
578	20231220	100300	81752807	1823	1823	1827	1823	4605
579	20231220	100200	73357872	1823	1823	1823	1823	150
580	20231220	100100	73084422	1827	1821	1827	1821	1789
581	20231220	100000	69825459	1821	1821	1827	1821	214
582	20231220	095900	69435759	1820	1822	1822	1820	500
583	20231220	095800	68525481	1828	1828	1828	1828	0
584	20231220	095700	68525481	1828	1828	1828	1828	300
585	20231220	095600	67977081	1828	1828	1828	1828	0
586	20231220	095500	67977081	1828	1828	1828	1828	0
587	20231220	095400	67977081	1828	1828	1828	1828	0
588	20231220	095300	67977081	1828	1828	1828	1828	0
589	20231220	095200	67977081	1828	1828	1828	1828	7
590	20231220	095100	67964285	1829	1829	1829	1829	0
591	20231220	095000	67964285	1829	1829	1829	1829	0
592	20231220	094900	67964285	1829	1829	1829	1829	0
593	20231220	094800	67964285	1829	1829	1829	1829	0
594	20231220	094700	67964285	1829	1829	1829	1829	0
595	20231220	094600	67964285	1829	1829	1829	1829	0
596	20231220	094500	67964285	1829	1821	1829	1821	490
597	20231220	094400	67071987	1821	1821	1821	1821	20
598	20231220	094300	67035567	1821	1821	1821	1821	48
599	20231220	094200	66948159	1820	1829	1829	1820	11872
600	20231220	094100	45335119	1830	1830	1830	1830	0
601	20231220	094000	45335119	1830	1830	1830	1830	10
602	20231220	093900	45316819	1830	1830	1830	1830	9
603	20231220	093800	45300349	1830	1830	1830	1830	1
604	20231220	093700	45298519	1830	1829	1830	1829	12
605	20231220	093600	45276569	1830	1830	1830	1830	0
606	20231220	093500	45276569	1830	1830	1830	1830	0
607	20231220	093400	45276569	1830	1830	1830	1830	0
608	20231220	093300	45276569	1830	1830	1830	1830	150
609	20231220	093200	45002069	1830	1830	1830	1830	120
610	20231220	093100	44782469	1820	1820	1820	1820	0
611	20231220	093000	44782469	1820	1820	1820	1820	0
612	20231220	092900	44782469	1820	1826	1826	1820	10000
613	20231220	092800	26571584	1829	1829	1829	1829	24
614	20231220	092700	26527688	1829	1829	1829	1829	5
615	20231220	092600	26518543	1829	1829	1830	1829	269
616	20231220	092500	26026405	1829	1829	1829	1829	1
617	20231220	092400	26024576	1822	1822	1822	1822	544
618	20231220	092300	25033408	1821	1822	1822	1821	2000
619	20231220	092200	21391083	1822	1822	1822	1822	79
620	20231220	092100	21247145	1828	1828	1828	1828	9
621	20231220	092000	21230693	1828	1828	1828	1828	0
622	20231220	091900	21230693	1828	1828	1828	1828	1
623	20231220	091800	21228865	1820	1827	1829	1820	8068
624	20231220	091700	6535521	1825	1824	1827	1824	291
625	20231220	091600	6004429	1825	1825	1825	1825	0
626	20231220	091500	6004429	1825	1825	1825	1825	0
627	20231220	091400	6004429	1825	1825	1825	1825	0
628	20231220	091300	6004429	1825	1825	1825	1825	0
629	20231220	091200	6004429	1825	1821	1825	1820	427
630	20231220	091100	5227189	1821	1821	1821	1821	0
631	20231220	091000	5227189	1821	1824	1824	1821	800
632	20231220	090900	3770369	1825	1825	1825	1825	16
633	20231220	090800	3741169	1825	1825	1825	1825	50
634	20231220	090700	3649919	1825	1830	1830	1825	759
635	20231220	090600	2264709	1821	1821	1821	1821	0
636	20231220	090500	2264709	1821	1821	1821	1821	239
637	20231220	090400	1829490	1830	1830	1830	1830	0
638	20231220	090300	1829490	1830	1830	1830	1830	0
639	20231220	090200	1829490	1830	1830	1830	1830	0
640	20231220	090100	1829490	1830	1830	1830	1830	0
641	20231220	090000	1829490	1830	1820	1830	1820	1005