KissMeData/207760/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203300	680540367	1782	1782	1782	1782	7317
3	20231219	203200	680540367	1782	1782	1782	1782	0
4	20231219	203100	680540367	1782	1782	1782	1782	0
5	20231219	203000	680540367	1782	1782	1782	1782	0
6	20231219	202900	680540367	1782	1782	1782	1782	0
7	20231219	202800	680540367	1782	1782	1782	1782	0
8	20231219	202700	680540367	1782	1782	1782	1782	0
9	20231219	202600	680540367	1782	1782	1782	1782	0
10	20231219	202500	680540367	1782	1782	1782	1782	0
11	20231219	202400	680540367	1782	1782	1782	1782	0
12	20231219	202300	680540367	1782	1782	1782	1782	0
13	20231219	202200	680540367	1782	1782	1782	1782	0
14	20231219	202100	680540367	1782	1782	1782	1782	0
15	20231219	202000	680540367	1782	1782	1782	1782	0
16	20231219	201900	680540367	1782	1782	1782	1782	0
17	20231219	201800	680540367	1782	1782	1782	1782	0
18	20231219	201700	680540367	1782	1782	1782	1782	0
19	20231219	201600	680540367	1782	1782	1782	1782	0
20	20231219	201500	680540367	1782	1782	1782	1782	0
21	20231219	201400	680540367	1782	1782	1782	1782	0
22	20231219	201300	680540367	1782	1782	1782	1782	0
23	20231219	201200	680540367	1782	1782	1782	1782	0
24	20231219	201100	680540367	1782	1782	1782	1782	0
25	20231219	201000	680540367	1782	1782	1782	1782	0
26	20231219	200900	680540367	1782	1782	1782	1782	0
27	20231219	200800	680540367	1782	1782	1782	1782	0
28	20231219	200700	680540367	1782	1782	1782	1782	0
29	20231219	200600	680540367	1782	1782	1782	1782	0
30	20231219	200500	680540367	1782	1782	1782	1782	0
31	20231219	200400	680540367	1782	1782	1782	1782	0
32	20231219	200300	680540367	1782	1782	1782	1782	7317
33	20231219	200200	680540367	1782	1782	1782	1782	0
34	20231219	200100	680540367	1782	1782	1782	1782	0
35	20231219	200000	680540367	1782	1782	1782	1782	0
36	20231219	195900	680540367	1782	1782	1782	1782	0
37	20231219	195800	680540367	1782	1782	1782	1782	0
38	20231219	195700	680540367	1782	1782	1782	1782	0
39	20231219	195600	680540367	1782	1782	1782	1782	0
40	20231219	195500	680540367	1782	1782	1782	1782	0
41	20231219	195400	680540367	1782	1782	1782	1782	0
42	20231219	195300	680540367	1782	1782	1782	1782	0
43	20231219	195200	680540367	1782	1782	1782	1782	0
44	20231219	195100	680540367	1782	1782	1782	1782	0
45	20231219	195000	680540367	1782	1782	1782	1782	0
46	20231219	194900	680540367	1782	1782	1782	1782	0
47	20231219	194800	680540367	1782	1782	1782	1782	0
48	20231219	194700	680540367	1782	1782	1782	1782	0
49	20231219	194600	680540367	1782	1782	1782	1782	0
50	20231219	194500	680540367	1782	1782	1782	1782	0
51	20231219	194400	680540367	1782	1782	1782	1782	0
52	20231219	194300	680540367	1782	1782	1782	1782	0
53	20231219	194200	680540367	1782	1782	1782	1782	0
54	20231219	194100	680540367	1782	1782	1782	1782	0
55	20231219	194000	680540367	1782	1782	1782	1782	0
56	20231219	193900	680540367	1782	1782	1782	1782	0
57	20231219	193800	680540367	1782	1782	1782	1782	0
58	20231219	193700	680540367	1782	1782	1782	1782	0
59	20231219	193600	680540367	1782	1782	1782	1782	0
60	20231219	193500	680540367	1782	1782	1782	1782	0
61	20231219	193400	680540367	1782	1782	1782	1782	0
62	20231219	193300	680540367	1782	1782	1782	1782	7317
63	20231219	193200	680540367	1782	1782	1782	1782	0
64	20231219	193100	680540367	1782	1782	1782	1782	0
65	20231219	193000	680540367	1782	1782	1782	1782	0
66	20231219	192900	680540367	1782	1782	1782	1782	0
67	20231219	192800	680540367	1782	1782	1782	1782	0
68	20231219	192700	680540367	1782	1782	1782	1782	0
69	20231219	192600	680540367	1782	1782	1782	1782	0
70	20231219	192500	680540367	1782	1782	1782	1782	0
71	20231219	192400	680540367	1782	1782	1782	1782	0
72	20231219	192300	680540367	1782	1782	1782	1782	0
73	20231219	192200	680540367	1782	1782	1782	1782	0
74	20231219	192100	680540367	1782	1782	1782	1782	0
75	20231219	192000	680540367	1782	1782	1782	1782	0
76	20231219	191900	680540367	1782	1782	1782	1782	0
77	20231219	191800	680540367	1782	1782	1782	1782	0
78	20231219	191700	680540367	1782	1782	1782	1782	0
79	20231219	191600	680540367	1782	1782	1782	1782	0
80	20231219	191500	680540367	1782	1782	1782	1782	0
81	20231219	191400	680540367	1782	1782	1782	1782	0
82	20231219	191300	680540367	1782	1782	1782	1782	0
83	20231219	191200	680540367	1782	1782	1782	1782	0
84	20231219	191100	680540367	1782	1782	1782	1782	0
85	20231219	191000	680540367	1782	1782	1782	1782	0
86	20231219	190900	680540367	1782	1782	1782	1782	0
87	20231219	190800	680540367	1782	1782	1782	1782	0
88	20231219	190700	680540367	1782	1782	1782	1782	0
89	20231219	190600	680540367	1782	1782	1782	1782	0
90	20231219	190500	680540367	1782	1782	1782	1782	0
91	20231219	190400	680540367	1782	1782	1782	1782	0
92	20231219	190300	680540367	1782	1782	1782	1782	7317
93	20231219	190200	680540367	1782	1782	1782	1782	0
94	20231219	190100	680540367	1782	1782	1782	1782	0
95	20231219	190000	680540367	1782	1782	1782	1782	0
96	20231219	185900	680540367	1782	1782	1782	1782	0
97	20231219	185800	680540367	1782	1782	1782	1782	0
98	20231219	185700	680540367	1782	1782	1782	1782	0
99	20231219	185600	680540367	1782	1782	1782	1782	0
100	20231219	185500	680540367	1782	1782	1782	1782	0
101	20231219	185400	680540367	1782	1782	1782	1782	0
102	20231219	185300	680540367	1782	1782	1782	1782	0
103	20231219	185200	680540367	1782	1782	1782	1782	0
104	20231219	185100	680540367	1782	1782	1782	1782	0
105	20231219	185000	680540367	1782	1782	1782	1782	0
106	20231219	184900	680540367	1782	1782	1782	1782	0
107	20231219	184800	680540367	1782	1782	1782	1782	0
108	20231219	184700	680540367	1782	1782	1782	1782	0
109	20231219	184600	680540367	1782	1782	1782	1782	0
110	20231219	184500	680540367	1782	1782	1782	1782	0
111	20231219	184400	680540367	1782	1782	1782	1782	0
112	20231219	184300	680540367	1782	1782	1782	1782	0
113	20231219	184200	680540367	1782	1782	1782	1782	0
114	20231219	184100	680540367	1782	1782	1782	1782	0
115	20231219	184000	680540367	1782	1782	1782	1782	0
116	20231219	183900	680540367	1782	1782	1782	1782	0
117	20231219	183800	680540367	1782	1782	1782	1782	0
118	20231219	183700	680540367	1782	1782	1782	1782	0
119	20231219	183600	680540367	1782	1782	1782	1782	0
120	20231219	183500	680540367	1782	1782	1782	1782	0
121	20231219	183400	680540367	1782	1782	1782	1782	0
122	20231219	183300	680540367	1782	1782	1782	1782	7317
123	20231219	183200	680540367	1782	1782	1782	1782	0
124	20231219	183100	680540367	1782	1782	1782	1782	0
125	20231219	183000	680540367	1782	1782	1782	1782	0
126	20231219	182900	680540367	1782	1782	1782	1782	0
127	20231219	182800	680540367	1782	1782	1782	1782	0
128	20231219	182700	680540367	1782	1782	1782	1782	0
129	20231219	182600	680540367	1782	1782	1782	1782	0
130	20231219	182500	680540367	1782	1782	1782	1782	0
131	20231219	182400	680540367	1782	1782	1782	1782	0
132	20231219	182300	680540367	1782	1782	1782	1782	0
133	20231219	182200	680540367	1782	1782	1782	1782	0
134	20231219	182100	680540367	1782	1782	1782	1782	0
135	20231219	182000	680540367	1782	1782	1782	1782	0
136	20231219	181900	680540367	1782	1782	1782	1782	0
137	20231219	181800	680540367	1782	1782	1782	1782	0
138	20231219	181700	680540367	1782	1782	1782	1782	0
139	20231219	181600	680540367	1782	1782	1782	1782	0
140	20231219	181500	680540367	1782	1782	1782	1782	0
141	20231219	181400	680540367	1782	1782	1782	1782	0
142	20231219	181300	680540367	1782	1782	1782	1782	0
143	20231219	181200	680540367	1782	1782	1782	1782	0
144	20231219	181100	680540367	1782	1782	1782	1782	0
145	20231219	181000	680540367	1782	1782	1782	1782	0
146	20231219	180900	680540367	1782	1782	1782	1782	0
147	20231219	180800	680540367	1782	1782	1782	1782	0
148	20231219	180700	680540367	1782	1782	1782	1782	0
149	20231219	180600	680540367	1782	1782	1782	1782	0
150	20231219	180500	680540367	1782	1782	1782	1782	0
151	20231219	180400	680540367	1782	1782	1782	1782	0
152	20231219	180300	680540367	1782	1782	1782	1782	7317
153	20231219	180200	680540367	1782	1782	1782	1782	0
154	20231219	180100	680540367	1782	1782	1782	1782	0
155	20231219	180000	680540367	1782	1782	1782	1782	0
156	20231219	175900	680540367	1782	1782	1782	1782	0
157	20231219	175800	680540367	1782	1782	1782	1782	0
158	20231219	175700	680540367	1782	1782	1782	1782	0
159	20231219	175600	680540367	1782	1782	1782	1782	0
160	20231219	175500	680540367	1782	1782	1782	1782	0
161	20231219	175400	680540367	1782	1782	1782	1782	0
162	20231219	175300	680540367	1782	1782	1782	1782	0
163	20231219	175200	680540367	1782	1782	1782	1782	0
164	20231219	175100	680540367	1782	1782	1782	1782	0
165	20231219	175000	680540367	1782	1782	1782	1782	0
166	20231219	174900	680540367	1782	1782	1782	1782	0
167	20231219	174800	680540367	1782	1782	1782	1782	0
168	20231219	174700	680540367	1782	1782	1782	1782	0
169	20231219	174600	680540367	1782	1782	1782	1782	0
170	20231219	174500	680540367	1782	1782	1782	1782	0
171	20231219	174400	680540367	1782	1782	1782	1782	0
172	20231219	174300	680540367	1782	1782	1782	1782	0
173	20231219	174200	680540367	1782	1782	1782	1782	0
174	20231219	174100	680540367	1782	1782	1782	1782	0
175	20231219	174000	680540367	1782	1782	1782	1782	0
176	20231219	173900	680540367	1782	1782	1782	1782	0
177	20231219	173800	680540367	1782	1782	1782	1782	0
178	20231219	173700	680540367	1782	1782	1782	1782	0
179	20231219	173600	680540367	1782	1782	1782	1782	0
180	20231219	173500	680540367	1782	1782	1782	1782	0
181	20231219	173400	680540367	1782	1782	1782	1782	0
182	20231219	173300	680540367	1782	1782	1782	1782	7317
183	20231219	173200	680540367	1782	1782	1782	1782	0
184	20231219	173100	680540367	1782	1782	1782	1782	0
185	20231219	173000	680540367	1782	1782	1782	1782	0
186	20231219	172900	680540367	1782	1782	1782	1782	0
187	20231219	172800	680540367	1782	1782	1782	1782	0
188	20231219	172700	680540367	1782	1782	1782	1782	0
189	20231219	172600	680540367	1782	1782	1782	1782	0
190	20231219	172500	680540367	1782	1782	1782	1782	0
191	20231219	172400	680540367	1782	1782	1782	1782	0
192	20231219	172300	680540367	1782	1782	1782	1782	0
193	20231219	172200	680540367	1782	1782	1782	1782	0
194	20231219	172100	680540367	1782	1782	1782	1782	0
195	20231219	172000	680540367	1782	1782	1782	1782	0
196	20231219	171900	680540367	1782	1782	1782	1782	0
197	20231219	171800	680540367	1782	1782	1782	1782	0
198	20231219	171700	680540367	1782	1782	1782	1782	0
199	20231219	171600	680540367	1782	1782	1782	1782	0
200	20231219	171500	680540367	1782	1782	1782	1782	0
201	20231219	171400	680540367	1782	1782	1782	1782	0
202	20231219	171300	680540367	1782	1782	1782	1782	0
203	20231219	171200	680540367	1782	1782	1782	1782	0
204	20231219	171100	680540367	1782	1782	1782	1782	0
205	20231219	171000	680540367	1782	1782	1782	1782	0
206	20231219	170900	680540367	1782	1782	1782	1782	0
207	20231219	170800	680540367	1782	1782	1782	1782	0
208	20231219	170700	680540367	1782	1782	1782	1782	0
209	20231219	170600	680540367	1782	1782	1782	1782	0
210	20231219	170500	680540367	1782	1782	1782	1782	0
211	20231219	170400	680540367	1782	1782	1782	1782	0
212	20231219	170300	680540367	1782	1782	1782	1782	7317
213	20231219	170200	680540367	1782	1782	1782	1782	0
214	20231219	170100	680540367	1782	1782	1782	1782	0
215	20231219	170000	680540367	1782	1782	1782	1782	0
216	20231219	165900	680540367	1782	1782	1782	1782	0
217	20231219	165800	680540367	1782	1782	1782	1782	0
218	20231219	165700	680540367	1782	1782	1782	1782	0
219	20231219	165600	680540367	1782	1782	1782	1782	0
220	20231219	165500	680540367	1782	1782	1782	1782	0
221	20231219	165400	680540367	1782	1782	1782	1782	0
222	20231219	165300	680540367	1782	1782	1782	1782	0
223	20231219	165200	680540367	1782	1782	1782	1782	0
224	20231219	165100	680540367	1782	1782	1782	1782	0
225	20231219	165000	680540367	1782	1782	1782	1782	0
226	20231219	164900	680540367	1782	1782	1782	1782	0
227	20231219	164800	680540367	1782	1782	1782	1782	0
228	20231219	164700	680540367	1782	1782	1782	1782	0
229	20231219	164600	680540367	1782	1782	1782	1782	0
230	20231219	164500	680540367	1782	1782	1782	1782	0
231	20231219	164400	680540367	1782	1782	1782	1782	0
232	20231219	164300	680540367	1782	1782	1782	1782	0
233	20231219	164200	680540367	1782	1782	1782	1782	0
234	20231219	164100	680540367	1782	1782	1782	1782	0
235	20231219	164000	680540367	1782	1782	1782	1782	0
236	20231219	163900	680540367	1782	1782	1782	1782	0
237	20231219	163800	680540367	1782	1782	1782	1782	0
238	20231219	163700	680540367	1782	1782	1782	1782	0
239	20231219	163600	680540367	1782	1782	1782	1782	0
240	20231219	163500	680540367	1782	1782	1782	1782	0
241	20231219	163400	680540367	1782	1782	1782	1782	0
242	20231219	163300	680540367	1782	1782	1782	1782	7317
243	20231219	163200	680540367	1782	1782	1782	1782	0
244	20231219	163100	680540367	1782	1782	1782	1782	0
245	20231219	163000	680540367	1782	1782	1782	1782	0
246	20231219	162900	680540367	1782	1782	1782	1782	0
247	20231219	162800	680540367	1782	1782	1782	1782	0
248	20231219	162700	680540367	1782	1782	1782	1782	0
249	20231219	162600	680540367	1782	1782	1782	1782	0
250	20231219	162500	680540367	1782	1782	1782	1782	0
251	20231219	162400	680540367	1782	1782	1782	1782	0
252	20231219	162300	680540367	1782	1782	1782	1782	0
253	20231219	162200	680540367	1782	1782	1782	1782	0
254	20231219	162100	680540367	1782	1782	1782	1782	0
255	20231219	162000	680540367	1782	1782	1782	1782	0
256	20231219	161900	680540367	1782	1782	1782	1782	0
257	20231219	161800	680540367	1782	1782	1782	1782	0
258	20231219	161700	680540367	1782	1782	1782	1782	0
259	20231219	161600	680540367	1782	1782	1782	1782	0
260	20231219	161500	680540367	1782	1782	1782	1782	0
261	20231219	161400	680540367	1782	1782	1782	1782	0
262	20231219	161300	680540367	1782	1782	1782	1782	0
263	20231219	161200	680540367	1782	1782	1782	1782	0
264	20231219	161100	680540367	1782	1782	1782	1782	0
265	20231219	161000	680540367	1782	1782	1782	1782	0
266	20231219	160900	680540367	1782	1782	1782	1782	0
267	20231219	160800	680540367	1782	1782	1782	1782	0
268	20231219	160700	680540367	1782	1782	1782	1782	0
269	20231219	160600	680540367	1782	1782	1782	1782	0
270	20231219	160500	680540367	1782	1782	1782	1782	0
271	20231219	160400	680540367	1782	1782	1782	1782	0
272	20231219	160300	680540367	1782	1782	1782	1782	7317
273	20231219	160200	680540367	1782	1782	1782	1782	0
274	20231219	160100	680540367	1782	1782	1782	1782	0
275	20231219	160000	680540367	1782	1782	1782	1782	0
276	20231219	155900	680540367	1782	1782	1782	1782	0
277	20231219	155800	680540367	1782	1782	1782	1782	0
278	20231219	155700	680540367	1782	1782	1782	1782	0
279	20231219	155600	680540367	1782	1782	1782	1782	0
280	20231219	155500	680540367	1782	1782	1782	1782	0
281	20231219	155400	680540367	1782	1782	1782	1782	0
282	20231219	155300	680540367	1782	1782	1782	1782	0
283	20231219	155200	680540367	1782	1782	1782	1782	0
284	20231219	155100	680540367	1782	1782	1782	1782	0
285	20231219	155000	680540367	1782	1782	1782	1782	0
286	20231219	154900	680540367	1782	1782	1782	1782	0
287	20231219	154800	680540367	1782	1782	1782	1782	0
288	20231219	154700	680540367	1782	1782	1782	1782	0
289	20231219	154600	680540367	1782	1782	1782	1782	0
290	20231219	154500	680540367	1782	1782	1782	1782	0
291	20231219	154400	680540367	1782	1782	1782	1782	0
292	20231219	154300	680540367	1782	1782	1782	1782	0
293	20231219	154200	680540367	1782	1782	1782	1782	0
294	20231219	154100	680540367	1782	1782	1782	1782	0
295	20231219	154000	680540367	1782	1782	1782	1782	0
296	20231219	153900	680540367	1782	1782	1782	1782	0
297	20231219	153800	680540367	1782	1782	1782	1782	0
298	20231219	153700	680540367	1782	1782	1782	1782	0
299	20231219	153600	680540367	1782	1782	1782	1782	0
300	20231219	153500	680540367	1782	1782	1782	1782	0
301	20231219	153400	680540367	1782	1782	1782	1782	0
302	20231219	153300	680540367	1782	1782	1782	1782	7317
303	20231219	153200	680540367	1782	1782	1782	1782	0
304	20231219	153100	680540367	1782	1782	1782	1782	0
305	20231219	153000	680540367	1782	1782	1782	1782	7317
306	20231219	152900	667501473	1775	1775	1775	1775	0
307	20231219	152800	667501473	1775	1775	1775	1775	0
308	20231219	152700	667501473	1775	1775	1775	1775	0
309	20231219	152600	667501473	1775	1775	1775	1775	0
310	20231219	152500	667501473	1775	1775	1775	1775	0
311	20231219	152400	667501473	1775	1775	1775	1775	0
312	20231219	152300	667501473	1775	1775	1775	1775	0
313	20231219	152200	667501473	1775	1775	1775	1775	0
314	20231219	152100	667501473	1775	1775	1775	1775	0
315	20231219	152000	667501473	1775	1775	1775	1775	0
316	20231219	151900	667501473	1775	1775	1775	1775	305
317	20231219	151800	666960098	1780	1777	1780	1775	356
318	20231219	151700	666327543	1780	1780	1780	1780	0
319	20231219	151600	666327543	1780	1779	1780	1777	5738
320	20231219	151500	656121567	1778	1778	1778	1778	201
321	20231219	151400	655764189	1775	1775	1775	1775	169
322	20231219	151300	655464214	1774	1774	1774	1774	0
323	20231219	151200	655464214	1774	1778	1778	1774	4220
324	20231219	151100	647971580	1780	1780	1780	1780	2000
325	20231219	151000	644411580	1780	1780	1780	1780	701
326	20231219	150900	643163800	1779	1779	1779	1779	0
327	20231219	150800	643163800	1779	1779	1779	1779	0
328	20231219	150700	643163800	1779	1778	1779	1777	4272
329	20231219	150600	635566094	1777	1777	1777	1777	35
330	20231219	150500	635503899	1777	1777	1777	1777	171
331	20231219	150400	635200032	1778	1777	1778	1777	6
332	20231219	150300	635189369	1778	1778	1778	1778	8
333	20231219	150200	635175145	1778	1778	1778	1778	0
334	20231219	150100	635175145	1778	1778	1778	1778	0
335	20231219	150000	635175145	1778	1778	1778	1778	0
336	20231219	145900	635175145	1778	1777	1778	1777	11
337	20231219	145800	635155588	1779	1779	1779	1779	0
338	20231219	145700	635155588	1779	1777	1779	1776	306
339	20231219	145600	634611831	1778	1778	1778	1778	1
340	20231219	145500	634610053	1779	1779	1779	1779	14
341	20231219	145400	634585147	1778	1776	1778	1776	7691
342	20231219	145300	620918861	1778	1778	1778	1778	0
343	20231219	145200	620918861	1778	1778	1778	1778	0
344	20231219	145100	620918861	1778	1778	1778	1778	0
345	20231219	145000	620918861	1778	1778	1778	1778	1000
346	20231219	144900	619140861	1775	1776	1776	1775	1941
347	20231219	144800	615694445	1776	1775	1776	1775	188
348	20231219	144700	615360622	1775	1775	1775	1775	1
349	20231219	144600	615358847	1776	1776	1776	1776	26
350	20231219	144500	615312671	1776	1774	1776	1774	2000
351	20231219	144400	611764595	1772	1772	1772	1772	0
352	20231219	144300	611764595	1772	1772	1772	1772	0
353	20231219	144200	611764595	1772	1773	1773	1772	4501
354	20231219	144100	603787023	1775	1773	1775	1773	2135
355	20231219	144000	599999984	1771	1771	1771	1771	139
356	20231219	143900	599753815	1772	1772	1772	1772	0
357	20231219	143800	599753815	1772	1771	1772	1771	826
358	20231219	143700	598290610	1771	1771	1773	1771	4
359	20231219	143600	598283524	1771	1771	1771	1771	0
360	20231219	143500	598283524	1771	1771	1771	1771	0
361	20231219	143400	598283524	1771	1775	1775	1771	143
362	20231219	143300	598030227	1771	1771	1771	1771	0
363	20231219	143200	598030227	1771	1771	1771	1771	0
364	20231219	143100	598030227	1771	1771	1771	1771	0
365	20231219	143000	598030227	1771	1772	1772	1771	15
366	20231219	142900	598003661	1771	1771	1771	1771	119
367	20231219	142800	597792912	1772	1772	1772	1771	5020
368	20231219	142700	588899438	1772	1772	1772	1772	0
369	20231219	142600	588899438	1772	1772	1772	1772	46
370	20231219	142500	588817926	1772	1772	1772	1772	0
371	20231219	142400	588817926	1772	1772	1772	1772	0
372	20231219	142300	588817926	1772	1772	1772	1772	0
373	20231219	142200	588817926	1772	1773	1773	1772	700
374	20231219	142100	587577511	1773	1773	1773	1773	0
375	20231219	142000	587577511	1773	1774	1774	1773	95
376	20231219	141900	587409051	1772	1774	1774	1772	102
377	20231219	141800	587228105	1772	1772	1772	1772	327
378	20231219	141700	586648661	1772	1771	1772	1771	926
379	20231219	141600	585007829	1771	1771	1771	1771	567
380	20231219	141500	584003672	1771	1771	1771	1771	100
381	20231219	141400	583826572	1771	1771	1771	1771	0
382	20231219	141300	583826572	1771	1771	1771	1771	0
383	20231219	141200	583826572	1771	1771	1771	1771	0
384	20231219	141100	583826572	1771	1771	1771	1771	0
385	20231219	141000	583826572	1771	1771	1771	1771	142
386	20231219	140900	583575090	1775	1775	1775	1775	0
387	20231219	140800	583575090	1775	1775	1775	1775	0
388	20231219	140700	583575090	1775	1771	1775	1771	631
389	20231219	140600	582457585	1771	1771	1771	1771	0
390	20231219	140500	582457585	1771	1771	1771	1771	0
391	20231219	140400	582457585	1771	1771	1771	1771	0
392	20231219	140300	582457585	1771	1771	1771	1771	0
393	20231219	140200	582457585	1771	1771	1771	1771	0
394	20231219	140100	582457585	1771	1773	1773	1771	5934
395	20231219	140000	571945608	1774	1776	1776	1774	710
396	20231219	135900	570684728	1776	1776	1776	1776	0
397	20231219	135800	570684728	1776	1776	1776	1776	6
398	20231219	135700	570674072	1775	1775	1775	1775	0
399	20231219	135600	570674072	1775	1775	1775	1775	213
400	20231219	135500	570295997	1776	1776	1776	1776	0
401	20231219	135400	570295997	1776	1776	1776	1776	30
402	20231219	135300	570242717	1776	1776	1776	1776	0
403	20231219	135200	570242717	1776	1776	1776	1776	0
404	20231219	135100	570242717	1776	1776	1776	1776	5
405	20231219	135000	570233837	1776	1776	1776	1776	0
406	20231219	134900	570233837	1776	1776	1776	1776	279
407	20231219	134800	569738333	1776	1776	1776	1776	0
408	20231219	134700	569738333	1776	1776	1776	1776	0
409	20231219	134600	569738333	1776	1776	1776	1776	354
410	20231219	134500	569109629	1776	1776	1776	1776	0
411	20231219	134400	569109629	1776	1776	1776	1776	300
412	20231219	134300	568576829	1776	1776	1776	1776	236
413	20231219	134200	568157693	1776	1776	1776	1776	0
414	20231219	134100	568157693	1776	1776	1776	1776	0
415	20231219	134000	568157693	1776	1776	1776	1776	220
416	20231219	133900	567766973	1777	1776	1777	1776	295
417	20231219	133800	567243048	1776	1776	1776	1776	0
418	20231219	133700	567243048	1776	1776	1776	1776	179
419	20231219	133600	566925144	1777	1777	1777	1777	738
420	20231219	133500	565613718	1777	1779	1779	1777	502
421	20231219	133400	564721660	1779	1779	1779	1779	0
422	20231219	133300	564721660	1779	1779	1779	1779	1
423	20231219	133200	564719881	1778	1778	1778	1778	10
424	20231219	133100	564702101	1778	1778	1778	1778	10
425	20231219	133000	564684321	1778	1778	1778	1778	0
426	20231219	132900	564684321	1778	1778	1778	1778	0
427	20231219	132800	564684321	1778	1778	1778	1778	348
428	20231219	132700	564065577	1778	1777	1778	1777	5186
429	20231219	132600	554847455	1775	1775	1775	1775	0
430	20231219	132500	554847455	1775	1775	1775	1775	1
431	20231219	132400	554845680	1777	1776	1777	1776	2001
432	20231219	132300	551291903	1776	1776	1776	1776	326
433	20231219	132200	550712927	1774	1774	1774	1774	10257
434	20231219	132100	532517009	1776	1776	1776	1776	23
435	20231219	132000	532476161	1776	1776	1776	1776	0
436	20231219	131900	532476161	1776	1776	1776	1776	0
437	20231219	131800	532476161	1776	1776	1776	1776	2420
438	20231219	131700	528178241	1775	1775	1775	1775	1061
439	20231219	131600	526294966	1775	1775	1775	1775	1239
440	20231219	131500	524095741	1774	1774	1774	1774	0
441	20231219	131400	524095741	1774	1774	1774	1774	0
442	20231219	131300	524095741	1774	1774	1774	1774	0
443	20231219	131200	524095741	1774	1774	1774	1774	300
444	20231219	131100	523563541	1772	1773	1773	1772	85
445	20231219	131000	523412879	1774	1774	1774	1774	57
446	20231219	130900	523311761	1775	1775	1775	1775	0
447	20231219	130800	523311761	1775	1775	1775	1775	0
448	20231219	130700	523311761	1775	1775	1775	1775	80
449	20231219	130600	523169761	1777	1777	1777	1777	1
450	20231219	130500	523167984	1775	1775	1775	1775	0
451	20231219	130400	523167984	1775	1777	1777	1775	10
452	20231219	130300	523150228	1778	1778	1778	1778	7
453	20231219	130200	523137782	1778	1775	1778	1775	2370
454	20231219	130100	518926853	1775	1775	1775	1775	5
455	20231219	130000	518917978	1775	1775	1775	1775	1
456	20231219	125900	518916203	1775	1775	1775	1775	100
457	20231219	125800	518738703	1775	1774	1775	1774	15
458	20231219	125700	518712088	1774	1774	1774	1774	0
459	20231219	125600	518712088	1774	1774	1774	1774	0
460	20231219	125500	518712088	1774	1774	1774	1774	0
461	20231219	125400	518712088	1774	1774	1774	1774	228
462	20231219	125300	518307616	1774	1774	1774	1774	0
463	20231219	125200	518307616	1774	1774	1774	1774	0
464	20231219	125100	518307616	1774	1774	1774	1774	12
465	20231219	125000	518286328	1774	1773	1774	1772	1007
466	20231219	124900	516501298	1772	1772	1772	1772	0
467	20231219	124800	516501298	1772	1772	1772	1772	54
468	20231219	124700	516405610	1771	1770	1771	1770	600
469	20231219	124600	515343110	1771	1771	1771	1771	0
470	20231219	124500	515343110	1771	1771	1771	1771	0
471	20231219	124400	515343110	1771	1771	1771	1771	0
472	20231219	124300	515343110	1771	1771	1771	1771	0
473	20231219	124200	515343110	1771	1769	1771	1769	3001
474	20231219	124100	510033541	1769	1769	1769	1769	0
475	20231219	124000	510033541	1769	1769	1769	1769	142
476	20231219	123900	509782343	1769	1769	1769	1769	1
477	20231219	123800	509780574	1772	1772	1772	1772	0
478	20231219	123700	509780574	1772	1772	1772	1772	0
479	20231219	123600	509780574	1772	1772	1772	1772	22
480	20231219	123500	509741590	1772	1772	1772	1772	0
481	20231219	123400	509741590	1772	1769	1772	1769	46
482	20231219	123300	509660081	1772	1772	1772	1772	0
483	20231219	123200	509660081	1772	1772	1772	1772	0
484	20231219	123100	509660081	1772	1772	1772	1772	84
485	20231219	123000	509511233	1772	1772	1772	1772	0
486	20231219	122900	509511233	1772	1772	1772	1772	1
487	20231219	122800	509509461	1770	1770	1770	1770	0
488	20231219	122700	509509461	1770	1770	1770	1770	80
489	20231219	122600	509367861	1771	1771	1771	1771	122
490	20231219	122500	509151799	1771	1771	1771	1771	0
491	20231219	122400	509151799	1771	1771	1771	1771	152
492	20231219	122300	508882607	1769	1769	1769	1769	139
493	20231219	122200	508636716	1770	1770	1770	1770	87
494	20231219	122100	508482726	1771	1771	1771	1771	33
495	20231219	122000	508424283	1773	1773	1773	1773	0
496	20231219	121900	508424283	1773	1773	1773	1773	0
497	20231219	121800	508424283	1773	1773	1773	1773	0
498	20231219	121700	508424283	1773	1773	1773	1773	0
499	20231219	121600	508424283	1773	1773	1773	1773	0
500	20231219	121500	508424283	1773	1773	1773	1773	8
501	20231219	121400	508410099	1773	1773	1773	1773	100
502	20231219	121300	508232799	1773	1773	1773	1773	1
503	20231219	121200	508231026	1773	1773	1773	1773	0
504	20231219	121100	508231026	1773	1773	1773	1773	0
505	20231219	121000	508231026	1773	1774	1774	1773	79
506	20231219	120900	508090958	1775	1775	1775	1775	10
507	20231219	120800	508073208	1775	1775	1775	1775	21
508	20231219	120700	508035933	1775	1775	1775	1775	349
509	20231219	120600	507416458	1774	1774	1774	1773	228
510	20231219	120500	507012086	1773	1772	1773	1772	250
511	20231219	120400	506568882	1772	1772	1772	1772	201
512	20231219	120300	506212710	1771	1771	1771	1771	0
513	20231219	120200	506212710	1771	1770	1771	1770	426
514	20231219	120100	505458379	1768	1768	1768	1768	201
515	20231219	120000	505103011	1768	1768	1768	1768	0
516	20231219	115900	505103011	1768	1768	1768	1768	0
517	20231219	115800	505103011	1768	1768	1768	1768	0
518	20231219	115700	505103011	1768	1771	1772	1768	463
519	20231219	115600	504283459	1768	1768	1768	1768	166
520	20231219	115500	503989971	1766	1763	1766	1763	4789
521	20231219	115400	495534996	1762	1769	1769	1762	33000
522	20231219	115300	437292753	1769	1770	1770	1769	3800
523	20231219	115200	430568553	1771	1771	1771	1771	6
524	20231219	115100	430557927	1772	1770	1772	1770	2
525	20231219	115000	430554385	1769	1769	1769	1769	0
526	20231219	114900	430554385	1769	1769	1769	1769	0
527	20231219	114800	430554385	1769	1770	1770	1769	1126
528	20231219	114700	428561879	1771	1771	1771	1771	0
529	20231219	114600	428561879	1771	1771	1771	1771	179
530	20231219	114500	428244870	1772	1772	1772	1772	0
531	20231219	114400	428244870	1772	1772	1772	1772	0
532	20231219	114300	428244870	1772	1772	1772	1772	53
533	20231219	114200	428150954	1775	1775	1775	1775	5
534	20231219	114100	428142079	1776	1776	1776	1776	0
535	20231219	114000	428142079	1776	1776	1776	1776	11
536	20231219	113900	428122543	1776	1776	1776	1776	51
537	20231219	113800	428031967	1776	1776	1776	1776	170
538	20231219	113700	427730047	1777	1777	1777	1777	0
539	20231219	113600	427730047	1777	1777	1777	1777	2
540	20231219	113500	427726493	1777	1777	1777	1777	1
541	20231219	113400	427724716	1778	1778	1778	1778	0
542	20231219	113300	427724716	1778	1778	1778	1778	0
543	20231219	113200	427724716	1778	1778	1778	1778	0
544	20231219	113100	427724716	1778	1773	1778	1773	5107
545	20231219	113000	418659518	1773	1773	1773	1773	0
546	20231219	112900	418659518	1773	1773	1773	1773	91
547	20231219	112800	418498175	1773	1773	1773	1773	0
548	20231219	112700	418498175	1773	1773	1773	1773	51
549	20231219	112600	418407752	1772	1772	1772	1772	0
550	20231219	112500	418407752	1772	1771	1772	1771	4614
551	20231219	112400	410231908	1768	1768	1768	1768	2643
552	20231219	112300	405559084	1766	1766	1766	1766	127
553	20231219	112200	405334802	1766	1766	1766	1766	30
554	20231219	112100	405281822	1766	1766	1766	1766	223
555	20231219	112000	404888004	1766	1769	1769	1763	32267
556	20231219	111900	347942806	1772	1772	1772	1772	5
557	20231219	111800	347933946	1772	1770	1772	1770	337
558	20231219	111700	347337454	1770	1770	1770	1770	165
559	20231219	111600	347045404	1770	1770	1770	1770	2
560	20231219	111500	347041864	1770	1770	1770	1770	0
561	20231219	111400	347041864	1770	1770	1770	1770	0
562	20231219	111300	347041864	1770	1769	1770	1769	270
563	20231219	111200	346564099	1767	1770	1770	1764	21945
564	20231219	111100	307780284	1772	1772	1772	1772	401
565	20231219	111000	307069712	1770	1770	1770	1770	1
566	20231219	110900	307067942	1770	1770	1770	1770	240
567	20231219	110800	306643142	1770	1770	1770	1770	0
568	20231219	110700	306643142	1770	1772	1772	1770	360
569	20231219	110600	306005422	1772	1772	1772	1772	0
570	20231219	110500	306005422	1772	1772	1772	1772	0
571	20231219	110400	306005422	1772	1772	1772	1772	0
572	20231219	110300	306005422	1772	1772	1772	1772	0
573	20231219	110200	306005422	1772	1772	1772	1772	755
574	20231219	110100	304667562	1773	1773	1773	1773	0
575	20231219	110000	304667562	1773	1773	1773	1773	0
576	20231219	105900	304667562	1773	1773	1773	1773	3
577	20231219	105800	304662243	1774	1774	1774	1774	1
578	20231219	105700	304660469	1773	1770	1773	1770	1375
579	20231219	105600	302222819	1773	1773	1773	1773	14
580	20231219	105500	302197997	1772	1772	1772	1772	579
581	20231219	105400	301172009	1772	1772	1772	1772	0
582	20231219	105300	301172009	1772	1770	1772	1770	564
583	20231219	105200	300173601	1770	1770	1770	1770	1000
584	20231219	105100	298403601	1772	1772	1772	1772	0
585	20231219	105000	298403601	1772	1772	1772	1772	58
586	20231219	104900	298300825	1772	1772	1772	1772	0
587	20231219	104800	298300825	1772	1772	1772	1772	0
588	20231219	104700	298300825	1772	1769	1772	1769	702
589	20231219	104600	297057287	1771	1771	1771	1771	10
590	20231219	104500	297039577	1771	1770	1771	1770	101
591	20231219	104400	296860707	1770	1770	1770	1770	0
592	20231219	104300	296860707	1770	1769	1770	1769	15
593	20231219	104200	296834162	1769	1769	1769	1769	0
594	20231219	104100	296834162	1769	1769	1769	1769	0
595	20231219	104000	296834162	1769	1769	1769	1769	0
596	20231219	103900	296834162	1769	1769	1769	1769	1104
597	20231219	103800	294881186	1770	1770	1770	1770	135
598	20231219	103700	294642236	1770	1770	1770	1770	0
599	20231219	103600	294642236	1770	1770	1770	1770	0
600	20231219	103500	294642236	1770	1770	1770	1770	150
601	20231219	103400	294376736	1770	1770	1770	1770	0
602	20231219	103300	294376736	1770	1770	1770	1770	0
603	20231219	103200	294376736	1770	1770	1770	1770	0
604	20231219	103100	294376736	1770	1770	1770	1770	0
605	20231219	103000	294376736	1770	1770	1770	1770	0
606	20231219	102900	294376736	1770	1770	1770	1770	0
607	20231219	102800	294376736	1770	1770	1770	1770	88
608	20231219	102700	294220976	1768	1768	1768	1768	6
609	20231219	102600	294210368	1768	1769	1769	1768	1174
610	20231219	102500	292134357	1769	1769	1769	1769	2
611	20231219	102400	292130819	1769	1770	1770	1769	4428
612	20231219	102300	284297587	1770	1770	1770	1770	0
613	20231219	102200	284297587	1770	1770	1770	1770	0
614	20231219	102100	284297587	1770	1770	1770	1770	0
615	20231219	102000	284297587	1770	1770	1770	1770	0
616	20231219	101900	284297587	1770	1770	1770	1770	0
617	20231219	101800	284297587	1770	1770	1770	1769	751
618	20231219	101700	282968665	1774	1775	1775	1770	2513
619	20231219	101600	278517864	1776	1776	1776	1776	0
620	20231219	101500	278517864	1776	1776	1776	1776	107
621	20231219	101400	278327832	1776	1776	1776	1776	0
622	20231219	101300	278327832	1776	1776	1776	1776	1
623	20231219	101200	278326056	1775	1775	1775	1775	493
624	20231219	101100	277450981	1771	1771	1771	1771	0
625	20231219	101000	277450981	1771	1771	1771	1771	5
626	20231219	100900	277442126	1777	1774	1777	1774	1480
627	20231219	100800	274813784	1773	1770	1773	1770	3167
628	20231219	100700	269199632	1770	1770	1770	1770	6
629	20231219	100600	269189012	1770	1770	1770	1770	0
630	20231219	100500	269189012	1770	1770	1770	1770	16
631	20231219	100400	269160692	1774	1774	1774	1774	0
632	20231219	100300	269160692	1774	1774	1774	1774	1
633	20231219	100200	269158918	1768	1768	1768	1768	0
634	20231219	100100	269158918	1768	1768	1768	1768	500
635	20231219	100000	268274918	1768	1768	1768	1768	0
636	20231219	095900	268274918	1768	1768	1768	1768	3570
637	20231219	095800	261963158	1768	1769	1769	1767	10674
638	20231219	095700	243092850	1769	1769	1769	1769	3
639	20231219	095600	243087543	1770	1769	1770	1768	279
640	20231219	095500	242594268	1768	1774	1774	1768	7656
641	20231219	095400	229052599	1770	1770	1770	1770	300
642	20231219	095300	228521599	1775	1775	1775	1775	0
643	20231219	095200	228521599	1775	1775	1775	1775	104
644	20231219	095100	228336999	1775	1773	1775	1771	861
645	20231219	095000	226810405	1777	1774	1777	1770	13492
646	20231219	094900	202917592	1774	1774	1774	1774	108
647	20231219	094800	202726000	1774	1775	1775	1774	1900
648	20231219	094700	199355000	1775	1775	1775	1775	1
649	20231219	094600	199353225	1775	1775	1775	1775	284
650	20231219	094500	198849125	1774	1777	1777	1774	2359
651	20231219	094400	194661507	1776	1776	1776	1776	1
652	20231219	094300	194659731	1777	1777	1777	1777	497
653	20231219	094200	193776562	1778	1778	1778	1778	0
654	20231219	094100	193776562	1778	1781	1781	1778	260
655	20231219	094000	193314117	1778	1778	1780	1777	5374
656	20231219	093900	183753621	1775	1775	1775	1775	539
657	20231219	093800	182796896	1772	1780	1780	1772	3820
658	20231219	093700	176027755	1779	1776	1780	1771	8620
659	20231219	093600	160711879	1775	1770	1778	1770	14515
660	20231219	093500	134987553	1771	1775	1775	1771	726
661	20231219	093400	133700859	1771	1772	1772	1771	6100
662	20231219	093300	122894759	1774	1774	1774	1774	866
663	20231219	093200	121358475	1774	1774	1774	1774	21
664	20231219	093100	121321221	1774	1775	1775	1774	122
665	20231219	093000	121104784	1771	1774	1778	1771	1235
666	20231219	092900	118913227	1775	1775	1775	1772	3156
667	20231219	092800	113311987	1774	1770	1774	1770	1978
668	20231219	092700	109806406	1770	1770	1770	1770	2271
669	20231219	092600	105786736	1770	1770	1770	1770	493
670	20231219	092500	104914126	1769	1767	1770	1767	2691
671	20231219	092400	100152251	1767	1767	1767	1767	12
672	20231219	092300	100131047	1767	1765	1767	1765	32
673	20231219	092200	100074531	1764	1762	1764	1761	593
674	20231219	092100	99028490	1764	1761	1765	1761	5162
675	20231219	092000	89929105	1761	1763	1766	1756	24790
676	20231219	091900	46326040	1761	1761	1761	1761	0
677	20231219	091800	46326040	1761	1761	1761	1761	0
678	20231219	091700	46326040	1761	1761	1761	1761	1152
679	20231219	091600	44297368	1761	1761	1761	1761	115
680	20231219	091500	44094853	1762	1757	1762	1757	111
681	20231219	091400	43899771	1757	1756	1757	1756	4106
682	20231219	091300	36687808	1755	1757	1757	1755	9114
683	20231219	091200	20682404	1757	1757	1757	1757	0
684	20231219	091100	20682404	1757	1757	1757	1757	636
685	20231219	091000	19564952	1764	1764	1764	1764	1
686	20231219	090900	19563188	1757	1761	1761	1757	6501
687	20231219	090800	8129790	1764	1764	1764	1764	100
688	20231219	090700	7953390	1764	1761	1764	1761	33
689	20231219	090600	7895274	1763	1765	1765	1763	221
690	20231219	090500	7505649	1767	1767	1767	1767	0
691	20231219	090400	7505649	1767	1763	1767	1763	1689
692	20231219	090300	4527586	1763	1763	1763	1763	3
693	20231219	090200	4522297	1764	1767	1767	1764	161
694	20231219	090100	4238110	1764	1764	1764	1764	0
695	20231219	090000	4238110	1764	1765	1765	1764	2402