KissMeData/001000/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183200	23328128	1702	1702	1702	1702	4
3	20231219	183100	23328128	1702	1702	1702	1702	0
4	20231219	183000	23328128	1702	1702	1702	1702	0
5	20231219	182900	23328128	1702	1702	1702	1702	0
6	20231219	182800	23328128	1702	1702	1702	1702	0
7	20231219	182700	23328128	1702	1702	1702	1702	0
8	20231219	182600	23328128	1702	1702	1702	1702	0
9	20231219	182500	23328128	1702	1702	1702	1702	0
10	20231219	182400	23328128	1702	1702	1702	1702	0
11	20231219	182300	23328128	1702	1702	1702	1702	0
12	20231219	182200	23328128	1702	1702	1702	1702	0
13	20231219	182100	23328128	1702	1702	1702	1702	0
14	20231219	182000	23328128	1702	1702	1702	1702	0
15	20231219	181900	23328128	1702	1702	1702	1702	0
16	20231219	181800	23328128	1702	1702	1702	1702	0
17	20231219	181700	23328128	1702	1702	1702	1702	0
18	20231219	181600	23328128	1702	1702	1702	1702	0
19	20231219	181500	23328128	1702	1702	1702	1702	0
20	20231219	181400	23328128	1702	1702	1702	1702	0
21	20231219	181300	23328128	1702	1702	1702	1702	0
22	20231219	181200	23328128	1702	1702	1702	1702	0
23	20231219	181100	23328128	1702	1702	1702	1702	0
24	20231219	181000	23328128	1702	1702	1702	1702	0
25	20231219	180900	23328128	1702	1702	1702	1702	0
26	20231219	180800	23328128	1702	1702	1702	1702	0
27	20231219	180700	23328128	1702	1702	1702	1702	0
28	20231219	180600	23328128	1702	1702	1702	1702	0
29	20231219	180500	23328128	1702	1702	1702	1702	0
30	20231219	180400	23328128	1702	1702	1702	1702	0
31	20231219	180300	23328128	1702	1702	1702	1702	0
32	20231219	180200	23328128	1702	1702	1702	1702	4
33	20231219	180100	23328128	1702	1702	1702	1702	0
34	20231219	180000	23328128	1702	1702	1702	1702	0
35	20231219	175900	23328128	1702	1702	1702	1702	0
36	20231219	175800	23328128	1702	1702	1702	1702	0
37	20231219	175700	23328128	1702	1702	1702	1702	0
38	20231219	175600	23328128	1702	1702	1702	1702	0
39	20231219	175500	23328128	1702	1702	1702	1702	0
40	20231219	175400	23328128	1702	1702	1702	1702	0
41	20231219	175300	23328128	1702	1702	1702	1702	0
42	20231219	175200	23328128	1702	1702	1702	1702	0
43	20231219	175100	23328128	1702	1702	1702	1702	0
44	20231219	175000	23328128	1702	1702	1702	1702	0
45	20231219	174900	23328128	1702	1702	1702	1702	0
46	20231219	174800	23328128	1702	1702	1702	1702	0
47	20231219	174700	23328128	1702	1702	1702	1702	0
48	20231219	174600	23328128	1702	1702	1702	1702	0
49	20231219	174500	23328128	1702	1702	1702	1702	0
50	20231219	174400	23328128	1702	1702	1702	1702	0
51	20231219	174300	23328128	1702	1702	1702	1702	0
52	20231219	174200	23328128	1702	1702	1702	1702	0
53	20231219	174100	23328128	1702	1702	1702	1702	0
54	20231219	174000	23328128	1702	1702	1702	1702	0
55	20231219	173900	23328128	1702	1702	1702	1702	0
56	20231219	173800	23328128	1702	1702	1702	1702	0
57	20231219	173700	23328128	1702	1702	1702	1702	0
58	20231219	173600	23328128	1702	1702	1702	1702	0
59	20231219	173500	23328128	1702	1702	1702	1702	0
60	20231219	173400	23328128	1702	1702	1702	1702	0
61	20231219	173300	23328128	1702	1702	1702	1702	0
62	20231219	173200	23328128	1702	1702	1702	1702	4
63	20231219	173100	23328128	1702	1702	1702	1702	0
64	20231219	173000	23328128	1702	1702	1702	1702	0
65	20231219	172900	23328128	1702	1702	1702	1702	0
66	20231219	172800	23328128	1702	1702	1702	1702	0
67	20231219	172700	23328128	1702	1702	1702	1702	0
68	20231219	172600	23328128	1702	1702	1702	1702	0
69	20231219	172500	23328128	1702	1702	1702	1702	0
70	20231219	172400	23328128	1702	1702	1702	1702	0
71	20231219	172300	23328128	1702	1702	1702	1702	0
72	20231219	172200	23328128	1702	1702	1702	1702	0
73	20231219	172100	23328128	1702	1702	1702	1702	0
74	20231219	172000	23328128	1702	1702	1702	1702	0
75	20231219	171900	23328128	1702	1702	1702	1702	0
76	20231219	171800	23328128	1702	1702	1702	1702	0
77	20231219	171700	23328128	1702	1702	1702	1702	0
78	20231219	171600	23328128	1702	1702	1702	1702	0
79	20231219	171500	23328128	1702	1702	1702	1702	0
80	20231219	171400	23328128	1702	1702	1702	1702	0
81	20231219	171300	23328128	1702	1702	1702	1702	0
82	20231219	171200	23328128	1702	1702	1702	1702	0
83	20231219	171100	23328128	1702	1702	1702	1702	0
84	20231219	171000	23328128	1702	1702	1702	1702	0
85	20231219	170900	23328128	1702	1702	1702	1702	0
86	20231219	170800	23328128	1702	1702	1702	1702	0
87	20231219	170700	23328128	1702	1702	1702	1702	0
88	20231219	170600	23328128	1702	1702	1702	1702	0
89	20231219	170500	23328128	1702	1702	1702	1702	0
90	20231219	170400	23328128	1702	1702	1702	1702	0
91	20231219	170300	23328128	1702	1702	1702	1702	0
92	20231219	170200	23328128	1702	1702	1702	1702	4
93	20231219	170100	23328128	1702	1702	1702	1702	0
94	20231219	170000	23328128	1702	1702	1702	1702	0
95	20231219	165900	23328128	1702	1702	1702	1702	0
96	20231219	165800	23328128	1702	1702	1702	1702	0
97	20231219	165700	23328128	1702	1702	1702	1702	0
98	20231219	165600	23328128	1702	1702	1702	1702	0
99	20231219	165500	23328128	1702	1702	1702	1702	0
100	20231219	165400	23328128	1702	1702	1702	1702	0
101	20231219	165300	23328128	1702	1702	1702	1702	0
102	20231219	165200	23328128	1702	1702	1702	1702	0
103	20231219	165100	23328128	1702	1702	1702	1702	0
104	20231219	165000	23328128	1702	1702	1702	1702	0
105	20231219	164900	23328128	1702	1702	1702	1702	0
106	20231219	164800	23328128	1702	1702	1702	1702	0
107	20231219	164700	23328128	1702	1702	1702	1702	0
108	20231219	164600	23328128	1702	1702	1702	1702	0
109	20231219	164500	23328128	1702	1702	1702	1702	0
110	20231219	164400	23328128	1702	1702	1702	1702	0
111	20231219	164300	23328128	1702	1702	1702	1702	0
112	20231219	164200	23328128	1702	1702	1702	1702	0
113	20231219	164100	23328128	1702	1702	1702	1702	0
114	20231219	164000	23328128	1702	1702	1702	1702	0
115	20231219	163900	23328128	1702	1702	1702	1702	0
116	20231219	163800	23328128	1702	1702	1702	1702	0
117	20231219	163700	23328128	1702	1702	1702	1702	0
118	20231219	163600	23328128	1702	1702	1702	1702	0
119	20231219	163500	23328128	1702	1702	1702	1702	0
120	20231219	163400	23328128	1702	1702	1702	1702	0
121	20231219	163300	23328128	1702	1702	1702	1702	0
122	20231219	163200	23328128	1702	1702	1702	1702	4
123	20231219	163100	23328128	1702	1702	1702	1702	0
124	20231219	163000	23328128	1702	1702	1702	1702	0
125	20231219	162900	23328128	1702	1702	1702	1702	0
126	20231219	162800	23328128	1702	1702	1702	1702	0
127	20231219	162700	23328128	1702	1702	1702	1702	0
128	20231219	162600	23328128	1702	1702	1702	1702	0
129	20231219	162500	23328128	1702	1702	1702	1702	0
130	20231219	162400	23328128	1702	1702	1702	1702	0
131	20231219	162300	23328128	1702	1702	1702	1702	0
132	20231219	162200	23328128	1702	1702	1702	1702	0
133	20231219	162100	23328128	1702	1702	1702	1702	0
134	20231219	162000	23328128	1702	1702	1702	1702	0
135	20231219	161900	23328128	1702	1702	1702	1702	0
136	20231219	161800	23328128	1702	1702	1702	1702	0
137	20231219	161700	23328128	1702	1702	1702	1702	0
138	20231219	161600	23328128	1702	1702	1702	1702	0
139	20231219	161500	23328128	1702	1702	1702	1702	0
140	20231219	161400	23328128	1702	1702	1702	1702	0
141	20231219	161300	23328128	1702	1702	1702	1702	0
142	20231219	161200	23328128	1702	1702	1702	1702	0
143	20231219	161100	23328128	1702	1702	1702	1702	0
144	20231219	161000	23328128	1702	1702	1702	1702	0
145	20231219	160900	23328128	1702	1702	1702	1702	0
146	20231219	160800	23328128	1702	1702	1702	1702	0
147	20231219	160700	23328128	1702	1702	1702	1702	0
148	20231219	160600	23328128	1702	1702	1702	1702	0
149	20231219	160500	23328128	1702	1702	1702	1702	0
150	20231219	160400	23328128	1702	1702	1702	1702	0
151	20231219	160300	23328128	1702	1702	1702	1702	0
152	20231219	160200	23328128	1702	1702	1702	1702	4
153	20231219	160100	23328128	1702	1702	1702	1702	0
154	20231219	160000	23328128	1702	1702	1702	1702	0
155	20231219	155900	23328128	1702	1702	1702	1702	0
156	20231219	155800	23328128	1702	1702	1702	1702	0
157	20231219	155700	23328128	1702	1702	1702	1702	0
158	20231219	155600	23328128	1702	1702	1702	1702	0
159	20231219	155500	23328128	1702	1702	1702	1702	0
160	20231219	155400	23328128	1702	1702	1702	1702	0
161	20231219	155300	23328128	1702	1702	1702	1702	0
162	20231219	155200	23328128	1702	1702	1702	1702	0
163	20231219	155100	23328128	1702	1702	1702	1702	0
164	20231219	155000	23328128	1702	1702	1702	1702	0
165	20231219	154900	23328128	1702	1702	1702	1702	0
166	20231219	154800	23328128	1702	1702	1702	1702	0
167	20231219	154700	23328128	1702	1702	1702	1702	0
168	20231219	154600	23328128	1702	1702	1702	1702	0
169	20231219	154500	23328128	1702	1702	1702	1702	0
170	20231219	154400	23328128	1702	1702	1702	1702	0
171	20231219	154300	23328128	1702	1702	1702	1702	0
172	20231219	154200	23328128	1702	1702	1702	1702	0
173	20231219	154100	23328128	1702	1702	1702	1702	0
174	20231219	154000	23328128	1702	1702	1702	1702	0
175	20231219	153900	23328128	1702	1702	1702	1702	0
176	20231219	153800	23328128	1702	1702	1702	1702	0
177	20231219	153700	23328128	1702	1702	1702	1702	0
178	20231219	153600	23328128	1702	1702	1702	1702	0
179	20231219	153500	23328128	1702	1702	1702	1702	0
180	20231219	153400	23328128	1702	1702	1702	1702	0
181	20231219	153300	23328128	1702	1702	1702	1702	0
182	20231219	153200	23328128	1702	1702	1702	1702	4
183	20231219	153100	23328128	1702	1702	1702	1702	0
184	20231219	153000	23328128	1702	1702	1702	1702	4
185	20231219	152900	23321320	1702	1702	1702	1702	0
186	20231219	152800	23321320	1702	1702	1702	1702	0
187	20231219	152700	23321320	1702	1702	1702	1702	0
188	20231219	152600	23321320	1702	1702	1702	1702	0
189	20231219	152500	23321320	1702	1702	1702	1702	0
190	20231219	152400	23321320	1702	1702	1702	1702	0
191	20231219	152300	23321320	1702	1702	1702	1702	0
192	20231219	152200	23321320	1702	1702	1702	1702	0
193	20231219	152100	23321320	1702	1702	1702	1702	0
194	20231219	152000	23321320	1702	1702	1702	1702	0
195	20231219	151900	23321320	1702	1702	1702	1702	0
196	20231219	151800	23321320	1702	1702	1702	1702	0
197	20231219	151700	23321320	1702	1702	1702	1702	0
198	20231219	151600	23321320	1702	1702	1702	1702	0
199	20231219	151500	23321320	1702	1702	1702	1702	5
200	20231219	151400	23312810	1698	1698	1698	1698	0
201	20231219	151300	23312810	1698	1698	1698	1698	0
202	20231219	151200	23312810	1698	1698	1698	1698	0
203	20231219	151100	23312810	1698	1698	1698	1698	0
204	20231219	151000	23312810	1698	1698	1698	1698	0
205	20231219	150900	23312810	1698	1698	1698	1698	1
206	20231219	150800	23311112	1702	1702	1702	1702	0
207	20231219	150700	23311112	1702	1702	1702	1702	8
208	20231219	150600	23297496	1698	1698	1698	1698	0
209	20231219	150500	23297496	1698	1698	1698	1698	0
210	20231219	150400	23297496	1698	1698	1698	1698	0
211	20231219	150300	23297496	1698	1698	1698	1698	0
212	20231219	150200	23297496	1698	1698	1698	1698	0
213	20231219	150100	23297496	1698	1698	1698	1698	0
214	20231219	150000	23297496	1698	1698	1698	1698	0
215	20231219	145900	23297496	1698	1698	1698	1698	0
216	20231219	145800	23297496	1698	1698	1698	1698	0
217	20231219	145700	23297496	1698	1698	1698	1698	0
218	20231219	145600	23297496	1698	1698	1698	1698	0
219	20231219	145500	23297496	1698	1698	1698	1698	0
220	20231219	145400	23297496	1698	1698	1698	1698	11
221	20231219	145300	23278818	1700	1700	1700	1700	0
222	20231219	145200	23278818	1700	1700	1700	1700	0
223	20231219	145100	23278818	1700	1700	1700	1700	0
224	20231219	145000	23278818	1700	1700	1700	1700	0
225	20231219	144900	23278818	1700	1700	1700	1700	0
226	20231219	144800	23278818	1700	1700	1700	1700	0
227	20231219	144700	23278818	1700	1700	1700	1700	0
228	20231219	144600	23278818	1700	1700	1700	1700	0
229	20231219	144500	23278818	1700	1700	1700	1700	0
230	20231219	144400	23278818	1700	1700	1700	1700	0
231	20231219	144300	23278818	1700	1700	1700	1700	0
232	20231219	144200	23278818	1700	1700	1700	1700	0
233	20231219	144100	23278818	1700	1700	1700	1700	0
234	20231219	144000	23278818	1700	1700	1700	1700	0
235	20231219	143900	23278818	1700	1700	1700	1700	0
236	20231219	143800	23278818	1700	1700	1700	1700	0
237	20231219	143700	23278818	1700	1700	1700	1700	7
238	20231219	143600	23266918	1701	1701	1701	1701	0
239	20231219	143500	23266918	1701	1701	1701	1701	0
240	20231219	143400	23266918	1701	1701	1701	1701	0
241	20231219	143300	23266918	1701	1701	1701	1701	0
242	20231219	143200	23266918	1701	1701	1701	1701	0
243	20231219	143100	23266918	1701	1701	1701	1701	6
244	20231219	143000	23256712	1701	1701	1701	1701	0
245	20231219	142900	23256712	1701	1701	1701	1701	0
246	20231219	142800	23256712	1701	1701	1701	1701	0
247	20231219	142700	23256712	1701	1701	1701	1701	0
248	20231219	142600	23256712	1701	1701	1701	1701	0
249	20231219	142500	23256712	1701	1701	1701	1701	0
250	20231219	142400	23256712	1701	1701	1701	1701	0
251	20231219	142300	23256712	1701	1701	1701	1701	0
252	20231219	142200	23256712	1701	1699	1701	1699	309
253	20231219	142100	22731120	1698	1698	1698	1698	0
254	20231219	142000	22731120	1698	1698	1698	1698	0
255	20231219	141900	22731120	1698	1698	1698	1698	0
256	20231219	141800	22731120	1698	1698	1698	1698	0
257	20231219	141700	22731120	1698	1698	1698	1698	0
258	20231219	141600	22731120	1698	1698	1698	1698	0
259	20231219	141500	22731120	1698	1698	1698	1698	0
260	20231219	141400	22731120	1698	1698	1698	1698	0
261	20231219	141300	22731120	1698	1698	1698	1698	0
262	20231219	141200	22731120	1698	1698	1698	1698	0
263	20231219	141100	22731120	1698	1698	1698	1698	0
264	20231219	141000	22731120	1698	1698	1698	1698	4
265	20231219	140900	22724328	1698	1698	1698	1698	302
266	20231219	140800	22211532	1701	1701	1701	1701	0
267	20231219	140700	22211532	1701	1700	1701	1700	3
268	20231219	140600	22206431	1700	1700	1700	1700	0
269	20231219	140500	22206431	1700	1700	1700	1700	0
270	20231219	140400	22206431	1700	1700	1700	1700	0
271	20231219	140300	22206431	1700	1700	1700	1700	86
272	20231219	140200	22060231	1700	1700	1700	1700	0
273	20231219	140100	22060231	1700	1700	1700	1700	0
274	20231219	140000	22060231	1700	1700	1700	1700	0
275	20231219	135900	22060231	1700	1700	1700	1700	0
276	20231219	135800	22060231	1700	1700	1700	1700	0
277	20231219	135700	22060231	1700	1700	1700	1700	0
278	20231219	135600	22060231	1700	1700	1700	1700	0
279	20231219	135500	22060231	1700	1700	1700	1700	0
280	20231219	135400	22060231	1700	1700	1700	1700	0
281	20231219	135300	22060231	1700	1700	1700	1700	0
282	20231219	135200	22060231	1700	1700	1700	1700	0
283	20231219	135100	22060231	1700	1700	1700	1700	0
284	20231219	135000	22060231	1700	1700	1700	1700	0
285	20231219	134900	22060231	1700	1700	1700	1700	0
286	20231219	134800	22060231	1700	1700	1700	1700	0
287	20231219	134700	22060231	1700	1700	1700	1700	0
288	20231219	134600	22060231	1700	1700	1700	1700	0
289	20231219	134500	22060231	1700	1700	1700	1700	0
290	20231219	134400	22060231	1700	1700	1700	1700	0
291	20231219	134300	22060231	1700	1700	1700	1700	0
292	20231219	134200	22060231	1700	1700	1700	1700	491
293	20231219	134100	21225531	1700	1700	1700	1700	0
294	20231219	134000	21225531	1700	1700	1700	1700	66
295	20231219	133900	21113331	1701	1701	1701	1701	0
296	20231219	133800	21113331	1701	1701	1701	1701	0
297	20231219	133700	21113331	1701	1701	1701	1701	0
298	20231219	133600	21113331	1701	1701	1701	1701	0
299	20231219	133500	21113331	1701	1701	1701	1701	0
300	20231219	133400	21113331	1701	1701	1701	1701	0
301	20231219	133300	21113331	1701	1701	1701	1701	0
302	20231219	133200	21113331	1701	1701	1701	1701	0
303	20231219	133100	21113331	1701	1701	1701	1701	30
304	20231219	133000	21062301	1701	1701	1701	1701	0
305	20231219	132900	21062301	1701	1701	1701	1701	76
306	20231219	132800	20933025	1698	1698	1698	1698	0
307	20231219	132700	20933025	1698	1698	1698	1698	0
308	20231219	132600	20933025	1698	1698	1698	1698	200
309	20231219	132500	20593425	1702	1702	1702	1702	0
310	20231219	132400	20593425	1702	1702	1702	1702	0
311	20231219	132300	20593425	1702	1702	1702	1702	0
312	20231219	132200	20593425	1702	1702	1702	1702	0
313	20231219	132100	20593425	1702	1702	1702	1702	0
314	20231219	132000	20593425	1702	1702	1702	1702	0
315	20231219	131900	20593425	1702	1702	1702	1702	1
316	20231219	131800	20591723	1699	1699	1699	1699	0
317	20231219	131700	20591723	1699	1699	1699	1699	0
318	20231219	131600	20591723	1699	1699	1699	1699	0
319	20231219	131500	20591723	1699	1699	1699	1699	0
320	20231219	131400	20591723	1699	1699	1699	1699	10
321	20231219	131300	20574733	1700	1700	1700	1700	0
322	20231219	131200	20574733	1700	1700	1700	1700	0
323	20231219	131100	20574733	1700	1700	1700	1700	0
324	20231219	131000	20574733	1700	1700	1700	1700	0
325	20231219	130900	20574733	1700	1700	1700	1700	0
326	20231219	130800	20574733	1700	1700	1700	1700	50
327	20231219	130700	20489733	1700	1700	1700	1700	0
328	20231219	130600	20489733	1700	1700	1700	1700	0
329	20231219	130500	20489733	1700	1700	1700	1700	0
330	20231219	130400	20489733	1700	1700	1700	1700	0
331	20231219	130300	20489733	1700	1700	1700	1700	0
332	20231219	130200	20489733	1700	1700	1700	1700	0
333	20231219	130100	20489733	1700	1700	1700	1700	0
334	20231219	130000	20489733	1700	1700	1700	1700	0
335	20231219	125900	20489733	1700	1700	1700	1700	0
336	20231219	125800	20489733	1700	1700	1700	1700	0
337	20231219	125700	20489733	1700	1700	1700	1700	0
338	20231219	125600	20489733	1700	1700	1700	1700	0
339	20231219	125500	20489733	1700	1700	1700	1700	0
340	20231219	125400	20489733	1700	1700	1700	1700	0
341	20231219	125300	20489733	1700	1700	1700	1700	0
342	20231219	125200	20489733	1700	1700	1700	1700	0
343	20231219	125100	20489733	1700	1700	1700	1700	10
344	20231219	125000	20472733	1701	1701	1701	1701	0
345	20231219	124900	20472733	1701	1701	1701	1701	10
346	20231219	124800	20455723	1702	1702	1702	1702	0
347	20231219	124700	20455723	1702	1702	1702	1702	0
348	20231219	124600	20455723	1702	1702	1702	1702	20
349	20231219	124500	20421683	1703	1703	1703	1703	0
350	20231219	124400	20421683	1703	1703	1703	1703	0
351	20231219	124300	20421683	1703	1703	1703	1703	0
352	20231219	124200	20421683	1703	1703	1703	1703	0
353	20231219	124100	20421683	1703	1703	1703	1703	155
354	20231219	124000	20157718	1705	1705	1705	1705	0
355	20231219	123900	20157718	1705	1705	1705	1705	0
356	20231219	123800	20157718	1705	1705	1705	1705	0
357	20231219	123700	20157718	1705	1705	1705	1705	0
358	20231219	123600	20157718	1705	1705	1705	1705	0
359	20231219	123500	20157718	1705	1705	1705	1705	0
360	20231219	123400	20157718	1705	1705	1705	1705	0
361	20231219	123300	20157718	1705	1705	1705	1705	0
362	20231219	123200	20157718	1705	1705	1705	1705	0
363	20231219	123100	20157718	1705	1705	1705	1705	0
364	20231219	123000	20157718	1705	1705	1705	1705	0
365	20231219	122900	20157718	1705	1705	1705	1705	0
366	20231219	122800	20157718	1705	1705	1705	1705	0
367	20231219	122700	20157718	1705	1705	1705	1705	0
368	20231219	122600	20157718	1705	1705	1705	1705	0
369	20231219	122500	20157718	1705	1705	1705	1705	0
370	20231219	122400	20157718	1705	1705	1705	1705	1
371	20231219	122300	20156013	1697	1697	1697	1697	1
372	20231219	122200	20154316	1705	1705	1705	1705	0
373	20231219	122100	20154316	1705	1705	1705	1705	0
374	20231219	122000	20154316	1705	1705	1705	1705	0
375	20231219	121900	20154316	1705	1705	1705	1705	0
376	20231219	121800	20154316	1705	1705	1705	1705	1
377	20231219	121700	20152611	1696	1696	1696	1696	0
378	20231219	121600	20152611	1696	1696	1696	1696	300
379	20231219	121500	19643811	1696	1696	1696	1696	0
380	20231219	121400	19643811	1696	1696	1696	1696	10
381	20231219	121300	19626851	1696	1696	1696	1696	0
382	20231219	121200	19626851	1696	1696	1696	1696	0
383	20231219	121100	19626851	1696	1696	1696	1696	0
384	20231219	121000	19626851	1696	1696	1696	1696	0
385	20231219	120900	19626851	1696	1696	1696	1696	0
386	20231219	120800	19626851	1696	1696	1696	1696	0
387	20231219	120700	19626851	1696	1696	1696	1696	0
388	20231219	120600	19626851	1696	1701	1701	1696	501
389	20231219	120500	18775270	1701	1701	1701	1701	0
390	20231219	120400	18775270	1701	1701	1701	1701	0
391	20231219	120300	18775270	1701	1701	1701	1701	0
392	20231219	120200	18775270	1701	1701	1701	1701	0
393	20231219	120100	18775270	1701	1701	1701	1701	172
394	20231219	120000	18482698	1706	1706	1706	1706	0
395	20231219	115900	18482698	1706	1706	1706	1706	0
396	20231219	115800	18482698	1706	1706	1706	1706	0
397	20231219	115700	18482698	1706	1706	1706	1706	0
398	20231219	115600	18482698	1706	1706	1706	1706	400
399	20231219	115500	17800298	1706	1706	1706	1706	0
400	20231219	115400	17800298	1706	1706	1706	1706	0
401	20231219	115300	17800298	1706	1706	1706	1706	0
402	20231219	115200	17800298	1706	1706	1706	1706	1
403	20231219	115100	17798592	1702	1702	1702	1702	0
404	20231219	115000	17798592	1702	1702	1702	1702	320
405	20231219	114900	17253952	1701	1701	1701	1701	0
406	20231219	114800	17253952	1701	1701	1701	1701	0
407	20231219	114700	17253952	1701	1701	1701	1701	0
408	20231219	114600	17253952	1701	1701	1701	1701	0
409	20231219	114500	17253952	1701	1701	1701	1701	0
410	20231219	114400	17253952	1701	1701	1701	1701	0
411	20231219	114300	17253952	1701	1701	1701	1701	0
412	20231219	114200	17253952	1701	1701	1701	1701	50
413	20231219	114100	17168902	1701	1701	1701	1701	0
414	20231219	114000	17168902	1701	1701	1701	1701	0
415	20231219	113900	17168902	1701	1701	1701	1701	0
416	20231219	113800	17168902	1701	1701	1701	1701	0
417	20231219	113700	17168902	1701	1701	1701	1701	3
418	20231219	113600	17163799	1701	1701	1701	1701	0
419	20231219	113500	17163799	1701	1701	1701	1701	0
420	20231219	113400	17163799	1701	1701	1701	1701	0
421	20231219	113300	17163799	1701	1701	1701	1701	0
422	20231219	113200	17163799	1701	1701	1701	1701	0
423	20231219	113100	17163799	1701	1701	1701	1701	0
424	20231219	113000	17163799	1701	1701	1701	1701	0
425	20231219	112900	17163799	1701	1701	1701	1701	0
426	20231219	112800	17163799	1701	1701	1701	1701	1
427	20231219	112700	17162098	1701	1701	1701	1701	0
428	20231219	112600	17162098	1701	1701	1701	1701	0
429	20231219	112500	17162098	1701	1701	1701	1701	1
430	20231219	112400	17160397	1701	1701	1701	1701	0
431	20231219	112300	17160397	1701	1701	1701	1701	2
432	20231219	112200	17156995	1701	1701	1701	1701	0
433	20231219	112100	17156995	1701	1701	1701	1701	0
434	20231219	112000	17156995	1701	1701	1701	1701	0
435	20231219	111900	17156995	1701	1701	1701	1701	0
436	20231219	111800	17156995	1701	1701	1701	1701	0
437	20231219	111700	17156995	1701	1701	1701	1701	28
438	20231219	111600	17109367	1701	1701	1701	1701	0
439	20231219	111500	17109367	1701	1701	1701	1701	0
440	20231219	111400	17109367	1701	1701	1701	1701	0
441	20231219	111300	17109367	1701	1701	1701	1701	1
442	20231219	111200	17107666	1695	1695	1695	1695	0
443	20231219	111100	17107666	1695	1695	1695	1695	0
444	20231219	111000	17107666	1695	1696	1696	1695	1763
445	20231219	110900	14119280	1701	1701	1701	1701	1
446	20231219	110800	14117579	1697	1697	1697	1697	462
447	20231219	110700	13333565	1697	1697	1697	1697	0
448	20231219	110600	13333565	1697	1697	1697	1697	0
449	20231219	110500	13333565	1697	1697	1697	1697	0
450	20231219	110400	13333565	1697	1697	1697	1697	0
451	20231219	110300	13333565	1697	1700	1700	1697	125
452	20231219	110200	13121362	1703	1703	1703	1703	0
453	20231219	110100	13121362	1703	1703	1703	1703	0
454	20231219	110000	13121362	1703	1703	1703	1703	0
455	20231219	105900	13121362	1703	1703	1703	1703	0
456	20231219	105800	13121362	1703	1703	1703	1703	1
457	20231219	105700	13119659	1704	1704	1704	1704	0
458	20231219	105600	13119659	1704	1704	1704	1704	1
459	20231219	105500	13117955	1704	1704	1704	1704	0
460	20231219	105400	13117955	1704	1704	1704	1704	0
461	20231219	105300	13117955	1704	1704	1704	1704	0
462	20231219	105200	13117955	1704	1704	1704	1704	0
463	20231219	105100	13117955	1704	1704	1704	1704	0
464	20231219	105000	13117955	1704	1704	1704	1704	0
465	20231219	104900	13117955	1704	1704	1704	1704	0
466	20231219	104800	13117955	1704	1701	1704	1701	3
467	20231219	104700	13112849	1701	1701	1701	1701	0
468	20231219	104600	13112849	1701	1701	1701	1701	98
469	20231219	104500	12946151	1701	1701	1701	1701	404
470	20231219	104400	12258947	1697	1697	1697	1697	3
471	20231219	104300	12253856	1695	1695	1695	1695	0
472	20231219	104200	12253856	1695	1695	1695	1695	0
473	20231219	104100	12253856	1695	1695	1695	1695	0
474	20231219	104000	12253856	1695	1695	1695	1695	0
475	20231219	103900	12253856	1695	1695	1695	1695	0
476	20231219	103800	12253856	1695	1695	1695	1695	0
477	20231219	103700	12253856	1695	1695	1695	1695	0
478	20231219	103600	12253856	1695	1695	1695	1695	0
479	20231219	103500	12253856	1695	1695	1695	1695	0
480	20231219	103400	12253856	1695	1695	1695	1695	0
481	20231219	103300	12253856	1695	1695	1695	1695	0
482	20231219	103200	12253856	1695	1695	1695	1695	0
483	20231219	103100	12253856	1695	1695	1695	1695	0
484	20231219	103000	12253856	1695	1695	1695	1695	0
485	20231219	102900	12253856	1695	1695	1695	1695	0
486	20231219	102800	12253856	1695	1695	1695	1695	0
487	20231219	102700	12253856	1695	1695	1695	1695	0
488	20231219	102600	12253856	1695	1695	1695	1695	599
489	20231219	102500	11238551	1695	1695	1695	1695	0
490	20231219	102400	11238551	1695	1695	1695	1695	0
491	20231219	102300	11238551	1695	1695	1695	1695	0
492	20231219	102200	11238551	1695	1695	1695	1695	795
493	20231219	102100	9891026	1695	1695	1695	1695	0
494	20231219	102000	9891026	1695	1695	1695	1695	1
495	20231219	101900	9889331	1695	1695	1695	1695	0
496	20231219	101800	9889331	1695	1695	1695	1695	0
497	20231219	101700	9889331	1695	1695	1695	1695	0
498	20231219	101600	9889331	1695	1695	1695	1695	0
499	20231219	101500	9889331	1695	1695	1695	1695	0
500	20231219	101400	9889331	1695	1695	1695	1695	0
501	20231219	101300	9889331	1695	1695	1695	1695	0
502	20231219	101200	9889331	1695	1695	1695	1695	0
503	20231219	101100	9889331	1695	1695	1695	1695	0
504	20231219	101000	9889331	1695	1695	1695	1695	0
505	20231219	100900	9889331	1695	1701	1701	1695	528
506	20231219	100800	8994239	1701	1700	1701	1700	397
507	20231219	100700	8318968	1700	1699	1700	1699	590
508	20231219	100600	7315988	1695	1695	1695	1695	0
509	20231219	100500	7315988	1695	1695	1695	1695	0
510	20231219	100400	7315988	1695	1695	1695	1695	0
511	20231219	100300	7315988	1695	1695	1695	1695	0
512	20231219	100200	7315988	1695	1695	1695	1695	0
513	20231219	100100	7315988	1695	1695	1695	1695	0
514	20231219	100000	7315988	1695	1695	1695	1695	0
515	20231219	095900	7315988	1695	1695	1695	1695	0
516	20231219	095800	7315988	1695	1695	1695	1695	9
517	20231219	095700	7300733	1698	1698	1698	1698	0
518	20231219	095600	7300733	1698	1698	1698	1698	0
519	20231219	095500	7300733	1698	1698	1698	1698	0
520	20231219	095400	7300733	1698	1698	1698	1698	0
521	20231219	095300	7300733	1698	1698	1698	1698	3
522	20231219	095200	7295639	1700	1700	1700	1700	0
523	20231219	095100	7295639	1700	1700	1700	1700	0
524	20231219	095000	7295639	1700	1700	1700	1700	0
525	20231219	094900	7295639	1700	1700	1700	1700	0
526	20231219	094800	7295639	1700	1700	1700	1700	0
527	20231219	094700	7295639	1700	1700	1700	1700	0
528	20231219	094600	7295639	1700	1700	1700	1700	0
529	20231219	094500	7295639	1700	1700	1700	1700	0
530	20231219	094400	7295639	1700	1700	1700	1700	0
531	20231219	094300	7295639	1700	1698	1700	1698	200
532	20231219	094200	6955897	1698	1698	1698	1698	0
533	20231219	094100	6955897	1698	1698	1698	1698	0
534	20231219	094000	6955897	1698	1698	1698	1698	0
535	20231219	093900	6955897	1698	1698	1698	1698	0
536	20231219	093800	6955897	1698	1698	1698	1698	0
537	20231219	093700	6955897	1698	1698	1698	1698	1
538	20231219	093600	6954199	1698	1698	1698	1698	3
539	20231219	093500	6949105	1686	1686	1686	1686	3
540	20231219	093400	6944047	1686	1686	1686	1686	0
541	20231219	093300	6944047	1686	1686	1686	1686	0
542	20231219	093200	6944047	1686	1686	1686	1686	0
543	20231219	093100	6944047	1686	1686	1686	1686	0
544	20231219	093000	6944047	1686	1686	1686	1686	0
545	20231219	092900	6944047	1686	1686	1686	1686	0
546	20231219	092800	6944047	1686	1686	1686	1686	0
547	20231219	092700	6944047	1686	1686	1686	1686	785
548	20231219	092600	5620537	1684	1684	1684	1684	0
549	20231219	092500	5620537	1684	1684	1684	1684	536
550	20231219	092400	4717913	1686	1686	1686	1686	0
551	20231219	092300	4717913	1686	1686	1686	1686	4
552	20231219	092200	4711169	1684	1686	1686	1684	129
553	20231219	092100	4493923	1684	1686	1686	1684	335
554	20231219	092000	3929175	1686	1686	1686	1686	270
555	20231219	091900	3473955	1686	1686	1686	1686	1035
556	20231219	091800	1728945	1686	1686	1686	1686	209
557	20231219	091700	1376571	1686	1686	1686	1685	495
558	20231219	091600	542108	1697	1697	1697	1697	0
559	20231219	091500	542108	1697	1697	1697	1697	0
560	20231219	091400	542108	1697	1697	1697	1697	0
561	20231219	091300	542108	1697	1697	1697	1697	0
562	20231219	091200	542108	1697	1697	1697	1697	0
563	20231219	091100	542108	1697	1697	1697	1697	12
564	20231219	091000	521744	1697	1697	1697	1697	0
565	20231219	090900	521744	1697	1697	1697	1697	1
566	20231219	090800	520047	1683	1683	1683	1683	0
567	20231219	090700	520047	1683	1683	1683	1683	0
568	20231219	090600	520047	1683	1683	1683	1683	0
569	20231219	090500	520047	1683	1683	1683	1683	0
570	20231219	090400	520047	1683	1683	1683	1683	0
571	20231219	090300	520047	1683	1683	1683	1683	0
572	20231219	090200	520047	1683	1683	1683	1683	0
573	20231219	090100	520047	1683	1683	1683	1683	0
574	20231219	090000	520047	1683	1683	1683	1683	309