KissMeData/023960/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190700	375668736	1697	1697	1697	1697	9636
3	20231219	190600	375668736	1697	1697	1697	1697	0
4	20231219	190500	375668736	1697	1697	1697	1697	0
5	20231219	190400	375668736	1697	1697	1697	1697	0
6	20231219	190300	375668736	1697	1697	1697	1697	0
7	20231219	190200	375668736	1697	1697	1697	1697	0
8	20231219	190100	375668736	1697	1697	1697	1697	0
9	20231219	190000	375668736	1697	1697	1697	1697	0
10	20231219	185900	375668736	1697	1697	1697	1697	0
11	20231219	185800	375668736	1697	1697	1697	1697	0
12	20231219	185700	375668736	1697	1697	1697	1697	0
13	20231219	185600	375668736	1697	1697	1697	1697	0
14	20231219	185500	375668736	1697	1697	1697	1697	0
15	20231219	185400	375668736	1697	1697	1697	1697	0
16	20231219	185300	375668736	1697	1697	1697	1697	0
17	20231219	185200	375668736	1697	1697	1697	1697	0
18	20231219	185100	375668736	1697	1697	1697	1697	0
19	20231219	185000	375668736	1697	1697	1697	1697	0
20	20231219	184900	375668736	1697	1697	1697	1697	0
21	20231219	184800	375668736	1697	1697	1697	1697	0
22	20231219	184700	375668736	1697	1697	1697	1697	0
23	20231219	184600	375668736	1697	1697	1697	1697	0
24	20231219	184500	375668736	1697	1697	1697	1697	0
25	20231219	184400	375668736	1697	1697	1697	1697	0
26	20231219	184300	375668736	1697	1697	1697	1697	0
27	20231219	184200	375668736	1697	1697	1697	1697	0
28	20231219	184100	375668736	1697	1697	1697	1697	0
29	20231219	184000	375668736	1697	1697	1697	1697	0
30	20231219	183900	375668736	1697	1697	1697	1697	0
31	20231219	183800	375668736	1697	1697	1697	1697	0
32	20231219	183700	375668736	1697	1697	1697	1697	9636
33	20231219	183600	375668736	1697	1697	1697	1697	0
34	20231219	183500	375668736	1697	1697	1697	1697	0
35	20231219	183400	375668736	1697	1697	1697	1697	0
36	20231219	183300	375668736	1697	1697	1697	1697	0
37	20231219	183200	375668736	1697	1697	1697	1697	0
38	20231219	183100	375668736	1697	1697	1697	1697	0
39	20231219	183000	375668736	1697	1697	1697	1697	0
40	20231219	182900	375668736	1697	1697	1697	1697	0
41	20231219	182800	375668736	1697	1697	1697	1697	0
42	20231219	182700	375668736	1697	1697	1697	1697	0
43	20231219	182600	375668736	1697	1697	1697	1697	0
44	20231219	182500	375668736	1697	1697	1697	1697	0
45	20231219	182400	375668736	1697	1697	1697	1697	0
46	20231219	182300	375668736	1697	1697	1697	1697	0
47	20231219	182200	375668736	1697	1697	1697	1697	0
48	20231219	182100	375668736	1697	1697	1697	1697	0
49	20231219	182000	375668736	1697	1697	1697	1697	0
50	20231219	181900	375668736	1697	1697	1697	1697	0
51	20231219	181800	375668736	1697	1697	1697	1697	0
52	20231219	181700	375668736	1697	1697	1697	1697	0
53	20231219	181600	375668736	1697	1697	1697	1697	0
54	20231219	181500	375668736	1697	1697	1697	1697	0
55	20231219	181400	375668736	1697	1697	1697	1697	0
56	20231219	181300	375668736	1697	1697	1697	1697	0
57	20231219	181200	375668736	1697	1697	1697	1697	0
58	20231219	181100	375668736	1697	1697	1697	1697	0
59	20231219	181000	375668736	1697	1697	1697	1697	0
60	20231219	180900	375668736	1697	1697	1697	1697	0
61	20231219	180800	375668736	1697	1697	1697	1697	0
62	20231219	180700	375668736	1697	1697	1697	1697	9636
63	20231219	180600	375668736	1697	1697	1697	1697	0
64	20231219	180500	375668736	1697	1697	1697	1697	0
65	20231219	180400	375668736	1697	1697	1697	1697	0
66	20231219	180300	375668736	1697	1697	1697	1697	0
67	20231219	180200	375668736	1697	1697	1697	1697	0
68	20231219	180100	375668736	1697	1697	1697	1697	0
69	20231219	180000	375668736	1697	1697	1697	1697	0
70	20231219	175900	375668736	1697	1697	1697	1697	0
71	20231219	175800	375668736	1697	1697	1697	1697	0
72	20231219	175700	375668736	1697	1697	1697	1697	0
73	20231219	175600	375668736	1697	1697	1697	1697	0
74	20231219	175500	375668736	1697	1697	1697	1697	0
75	20231219	175400	375668736	1697	1697	1697	1697	0
76	20231219	175300	375668736	1697	1697	1697	1697	0
77	20231219	175200	375668736	1697	1697	1697	1697	0
78	20231219	175100	375668736	1697	1697	1697	1697	0
79	20231219	175000	375668736	1697	1697	1697	1697	0
80	20231219	174900	375668736	1697	1697	1697	1697	0
81	20231219	174800	375668736	1697	1697	1697	1697	0
82	20231219	174700	375668736	1697	1697	1697	1697	0
83	20231219	174600	375668736	1697	1697	1697	1697	0
84	20231219	174500	375668736	1697	1697	1697	1697	0
85	20231219	174400	375668736	1697	1697	1697	1697	0
86	20231219	174300	375668736	1697	1697	1697	1697	0
87	20231219	174200	375668736	1697	1697	1697	1697	0
88	20231219	174100	375668736	1697	1697	1697	1697	0
89	20231219	174000	375668736	1697	1697	1697	1697	0
90	20231219	173900	375668736	1697	1697	1697	1697	0
91	20231219	173800	375668736	1697	1697	1697	1697	0
92	20231219	173700	375668736	1697	1697	1697	1697	9636
93	20231219	173600	375668736	1697	1697	1697	1697	0
94	20231219	173500	375668736	1697	1697	1697	1697	0
95	20231219	173400	375668736	1697	1697	1697	1697	0
96	20231219	173300	375668736	1697	1697	1697	1697	0
97	20231219	173200	375668736	1697	1697	1697	1697	0
98	20231219	173100	375668736	1697	1697	1697	1697	0
99	20231219	173000	375668736	1697	1697	1697	1697	0
100	20231219	172900	375668736	1697	1697	1697	1697	0
101	20231219	172800	375668736	1697	1697	1697	1697	0
102	20231219	172700	375668736	1697	1697	1697	1697	0
103	20231219	172600	375668736	1697	1697	1697	1697	0
104	20231219	172500	375668736	1697	1697	1697	1697	0
105	20231219	172400	375668736	1697	1697	1697	1697	0
106	20231219	172300	375668736	1697	1697	1697	1697	0
107	20231219	172200	375668736	1697	1697	1697	1697	0
108	20231219	172100	375668736	1697	1697	1697	1697	0
109	20231219	172000	375668736	1697	1697	1697	1697	0
110	20231219	171900	375668736	1697	1697	1697	1697	0
111	20231219	171800	375668736	1697	1697	1697	1697	0
112	20231219	171700	375668736	1697	1697	1697	1697	0
113	20231219	171600	375668736	1697	1697	1697	1697	0
114	20231219	171500	375668736	1697	1697	1697	1697	0
115	20231219	171400	375668736	1697	1697	1697	1697	0
116	20231219	171300	375668736	1697	1697	1697	1697	0
117	20231219	171200	375668736	1697	1697	1697	1697	0
118	20231219	171100	375668736	1697	1697	1697	1697	0
119	20231219	171000	375668736	1697	1697	1697	1697	0
120	20231219	170900	375668736	1697	1697	1697	1697	0
121	20231219	170800	375668736	1697	1697	1697	1697	0
122	20231219	170700	375668736	1697	1697	1697	1697	9636
123	20231219	170600	375668736	1697	1697	1697	1697	0
124	20231219	170500	375668736	1697	1697	1697	1697	0
125	20231219	170400	375668736	1697	1697	1697	1697	0
126	20231219	170300	375668736	1697	1697	1697	1697	0
127	20231219	170200	375668736	1697	1697	1697	1697	0
128	20231219	170100	375668736	1697	1697	1697	1697	0
129	20231219	170000	375668736	1697	1697	1697	1697	0
130	20231219	165900	375668736	1697	1697	1697	1697	0
131	20231219	165800	375668736	1697	1697	1697	1697	0
132	20231219	165700	375668736	1697	1697	1697	1697	0
133	20231219	165600	375668736	1697	1697	1697	1697	0
134	20231219	165500	375668736	1697	1697	1697	1697	0
135	20231219	165400	375668736	1697	1697	1697	1697	0
136	20231219	165300	375668736	1697	1697	1697	1697	0
137	20231219	165200	375668736	1697	1697	1697	1697	0
138	20231219	165100	375668736	1697	1697	1697	1697	0
139	20231219	165000	375668736	1697	1697	1697	1697	0
140	20231219	164900	375668736	1697	1697	1697	1697	0
141	20231219	164800	375668736	1697	1697	1697	1697	0
142	20231219	164700	375668736	1697	1697	1697	1697	0
143	20231219	164600	375668736	1697	1697	1697	1697	0
144	20231219	164500	375668736	1697	1697	1697	1697	0
145	20231219	164400	375668736	1697	1697	1697	1697	0
146	20231219	164300	375668736	1697	1697	1697	1697	0
147	20231219	164200	375668736	1697	1697	1697	1697	0
148	20231219	164100	375668736	1697	1697	1697	1697	0
149	20231219	164000	375668736	1697	1697	1697	1697	0
150	20231219	163900	375668736	1697	1697	1697	1697	0
151	20231219	163800	375668736	1697	1697	1697	1697	0
152	20231219	163700	375668736	1697	1697	1697	1697	9636
153	20231219	163600	375668736	1697	1697	1697	1697	0
154	20231219	163500	375668736	1697	1697	1697	1697	0
155	20231219	163400	375668736	1697	1697	1697	1697	0
156	20231219	163300	375668736	1697	1697	1697	1697	0
157	20231219	163200	375668736	1697	1697	1697	1697	0
158	20231219	163100	375668736	1697	1697	1697	1697	0
159	20231219	163000	375668736	1697	1697	1697	1697	0
160	20231219	162900	375668736	1697	1697	1697	1697	0
161	20231219	162800	375668736	1697	1697	1697	1697	0
162	20231219	162700	375668736	1697	1697	1697	1697	0
163	20231219	162600	375668736	1697	1697	1697	1697	0
164	20231219	162500	375668736	1697	1697	1697	1697	0
165	20231219	162400	375668736	1697	1697	1697	1697	0
166	20231219	162300	375668736	1697	1697	1697	1697	0
167	20231219	162200	375668736	1697	1697	1697	1697	0
168	20231219	162100	375668736	1697	1697	1697	1697	0
169	20231219	162000	375668736	1697	1697	1697	1697	0
170	20231219	161900	375668736	1697	1697	1697	1697	0
171	20231219	161800	375668736	1697	1697	1697	1697	0
172	20231219	161700	375668736	1697	1697	1697	1697	0
173	20231219	161600	375668736	1697	1697	1697	1697	0
174	20231219	161500	375668736	1697	1697	1697	1697	0
175	20231219	161400	375668736	1697	1697	1697	1697	0
176	20231219	161300	375668736	1697	1697	1697	1697	0
177	20231219	161200	375668736	1697	1697	1697	1697	0
178	20231219	161100	375668736	1697	1697	1697	1697	0
179	20231219	161000	375668736	1697	1697	1697	1697	0
180	20231219	160900	375668736	1697	1697	1697	1697	0
181	20231219	160800	375668736	1697	1697	1697	1697	0
182	20231219	160700	375668736	1697	1697	1697	1697	9636
183	20231219	160600	375668736	1697	1697	1697	1697	0
184	20231219	160500	375668736	1697	1697	1697	1697	0
185	20231219	160400	375668736	1697	1697	1697	1697	0
186	20231219	160300	375668736	1697	1697	1697	1697	0
187	20231219	160200	375668736	1697	1697	1697	1697	0
188	20231219	160100	375668736	1697	1697	1697	1697	0
189	20231219	160000	375668736	1697	1697	1697	1697	0
190	20231219	155900	375668736	1697	1697	1697	1697	0
191	20231219	155800	375668736	1697	1697	1697	1697	0
192	20231219	155700	375668736	1697	1697	1697	1697	0
193	20231219	155600	375668736	1697	1697	1697	1697	0
194	20231219	155500	375668736	1697	1697	1697	1697	0
195	20231219	155400	375668736	1697	1697	1697	1697	0
196	20231219	155300	375668736	1697	1697	1697	1697	0
197	20231219	155200	375668736	1697	1697	1697	1697	0
198	20231219	155100	375668736	1697	1697	1697	1697	0
199	20231219	155000	375668736	1697	1697	1697	1697	0
200	20231219	154900	375668736	1697	1697	1697	1697	0
201	20231219	154800	375668736	1697	1697	1697	1697	0
202	20231219	154700	375668736	1697	1697	1697	1697	0
203	20231219	154600	375668736	1697	1697	1697	1697	0
204	20231219	154500	375668736	1697	1697	1697	1697	0
205	20231219	154400	375668736	1697	1697	1697	1697	0
206	20231219	154300	375668736	1697	1697	1697	1697	0
207	20231219	154200	375668736	1697	1697	1697	1697	0
208	20231219	154100	375668736	1697	1697	1697	1697	0
209	20231219	154000	375668736	1697	1697	1697	1697	0
210	20231219	153900	375668736	1697	1697	1697	1697	0
211	20231219	153800	375668736	1697	1697	1697	1697	0
212	20231219	153700	375668736	1697	1697	1697	1697	9636
213	20231219	153600	375668736	1697	1697	1697	1697	0
214	20231219	153500	375668736	1697	1697	1697	1697	0
215	20231219	153400	375668736	1697	1697	1697	1697	0
216	20231219	153300	375668736	1697	1697	1697	1697	0
217	20231219	153200	375668736	1697	1697	1697	1697	0
218	20231219	153100	375668736	1697	1697	1697	1697	0
219	20231219	153000	375668736	1697	1697	1697	1697	9636
220	20231219	152900	359316444	1704	1704	1704	1704	0
221	20231219	152800	359316444	1704	1704	1704	1704	0
222	20231219	152700	359316444	1704	1704	1704	1704	0
223	20231219	152600	359316444	1704	1704	1704	1704	0
224	20231219	152500	359316444	1704	1704	1704	1704	0
225	20231219	152400	359316444	1704	1704	1704	1704	0
226	20231219	152300	359316444	1704	1704	1704	1704	0
227	20231219	152200	359316444	1704	1704	1704	1704	0
228	20231219	152100	359316444	1704	1704	1704	1704	0
229	20231219	152000	359316444	1704	1704	1704	1704	0
230	20231219	151900	359316444	1704	1698	1704	1698	107
231	20231219	151800	359134746	1704	1704	1704	1698	105
232	20231219	151700	358956406	1707	1699	1707	1697	1501
233	20231219	151600	356408421	1707	1707	1707	1707	40
234	20231219	151500	356340141	1707	1707	1707	1707	0
235	20231219	151400	356340141	1707	1707	1707	1707	0
236	20231219	151300	356340141	1707	1706	1707	1706	2
237	20231219	151200	356336728	1707	1707	1707	1707	1
238	20231219	151100	356335021	1698	1706	1707	1698	2935
239	20231219	151000	351328630	1706	1706	1706	1706	3
240	20231219	150900	351323512	1706	1706	1706	1706	0
241	20231219	150800	351323512	1706	1706	1706	1706	0
242	20231219	150700	351323512	1706	1706	1706	1706	0
243	20231219	150600	351323512	1706	1700	1706	1697	634
244	20231219	150500	350247411	1707	1707	1707	1707	0
245	20231219	150400	350247411	1707	1707	1707	1707	0
246	20231219	150300	350247411	1707	1707	1707	1707	0
247	20231219	150200	350247411	1707	1707	1707	1707	0
248	20231219	150100	350247411	1707	1706	1707	1706	5
249	20231219	150000	350238880	1706	1706	1706	1703	26
250	20231219	145900	350194569	1706	1706	1706	1706	0
251	20231219	145800	350194569	1706	1706	1706	1706	0
252	20231219	145700	350194569	1706	1705	1706	1705	102
253	20231219	145600	350020646	1705	1705	1705	1705	7
254	20231219	145500	350008711	1705	1705	1705	1705	3
255	20231219	145400	350003596	1705	1705	1705	1696	32
256	20231219	145300	349949215	1696	1700	1700	1696	100
257	20231219	145200	349779415	1706	1706	1706	1706	0
258	20231219	145100	349779415	1706	1706	1706	1706	0
259	20231219	145000	349779415	1706	1705	1706	1695	17017
260	20231219	144900	320913926	1702	1702	1702	1702	819
261	20231219	144800	319519988	1702	1700	1702	1700	1698
262	20231219	144700	316633386	1700	1701	1701	1700	3169
263	20231219	144600	311243547	1702	1702	1702	1702	0
264	20231219	144500	311243547	1702	1704	1704	1702	608
265	20231219	144400	310208513	1707	1707	1707	1707	1
266	20231219	144300	310206806	1707	1707	1707	1707	0
267	20231219	144200	310206806	1707	1707	1707	1707	0
268	20231219	144100	310206806	1707	1707	1707	1707	0
269	20231219	144000	310206806	1707	1707	1707	1707	0
270	20231219	143900	310206806	1707	1707	1707	1707	0
271	20231219	143800	310206806	1707	1707	1707	1707	1
272	20231219	143700	310205099	1702	1702	1702	1702	500
273	20231219	143600	309354099	1702	1702	1702	1702	0
274	20231219	143500	309354099	1702	1704	1704	1702	1011
275	20231219	143400	307633362	1703	1705	1705	1702	125
276	20231219	143300	307420570	1707	1707	1707	1707	5
277	20231219	143200	307412035	1707	1707	1707	1707	0
278	20231219	143100	307412035	1707	1707	1707	1707	0
279	20231219	143000	307412035	1707	1707	1707	1707	0
280	20231219	142900	307412035	1707	1707	1707	1707	0
281	20231219	142800	307412035	1707	1702	1707	1702	2
282	20231219	142700	307408626	1706	1706	1706	1706	0
283	20231219	142600	307408626	1706	1705	1706	1705	200
284	20231219	142500	307067429	1706	1706	1706	1706	0
285	20231219	142400	307067429	1706	1706	1706	1706	0
286	20231219	142300	307067429	1706	1706	1706	1706	0
287	20231219	142200	307067429	1706	1706	1706	1706	0
288	20231219	142100	307067429	1706	1706	1706	1706	10
289	20231219	142000	307050369	1703	1703	1703	1703	23
290	20231219	141900	307011200	1704	1704	1704	1704	1
291	20231219	141800	307009496	1704	1704	1704	1704	2
292	20231219	141700	307006088	1705	1705	1705	1705	0
293	20231219	141600	307006088	1705	1705	1705	1705	0
294	20231219	141500	307006088	1705	1705	1705	1705	500
295	20231219	141400	306153588	1705	1705	1705	1705	0
296	20231219	141300	306153588	1705	1705	1705	1705	6
297	20231219	141200	306143358	1705	1702	1705	1702	3
298	20231219	141100	306138249	1705	1705	1705	1705	1
299	20231219	141000	306136544	1701	1701	1701	1701	0
300	20231219	140900	306136544	1701	1705	1705	1701	2
301	20231219	140800	306133138	1705	1700	1705	1700	350
302	20231219	140700	305538133	1700	1697	1700	1697	247
303	20231219	140600	305118833	1700	1697	1700	1697	301
304	20231219	140500	304608033	1700	1697	1700	1697	14
305	20231219	140400	304584272	1697	1698	1700	1696	61
306	20231219	140300	304480779	1698	1698	1700	1697	10
307	20231219	140200	304463803	1699	1699	1699	1699	11983
308	20231219	140100	284104686	1699	1699	1699	1699	5
309	20231219	140000	284096191	1699	1699	1699	1699	0
310	20231219	135900	284096191	1699	1699	1699	1699	200
311	20231219	135800	283756391	1699	1697	1699	1695	3338
312	20231219	135700	278096294	1699	1699	1699	1699	10
313	20231219	135600	278079304	1699	1698	1699	1697	56
314	20231219	135500	277984252	1699	1698	1699	1697	807
315	20231219	135400	276614000	1699	1701	1701	1699	4873
316	20231219	135300	268332323	1709	1709	1709	1709	0
317	20231219	135200	268332323	1709	1709	1709	1709	0
318	20231219	135100	268332323	1709	1709	1709	1709	0
319	20231219	135000	268332323	1709	1709	1709	1709	0
320	20231219	134900	268332323	1709	1700	1709	1700	65
321	20231219	134800	268221814	1700	1704	1704	1700	2000
322	20231219	134700	264818095	1709	1709	1709	1709	0
323	20231219	134600	264818095	1709	1709	1709	1709	0
324	20231219	134500	264818095	1709	1709	1709	1709	0
325	20231219	134400	264818095	1709	1709	1709	1709	0
326	20231219	134300	264818095	1709	1709	1709	1709	0
327	20231219	134200	264818095	1709	1709	1709	1709	0
328	20231219	134100	264818095	1709	1703	1709	1703	2
329	20231219	134000	264814683	1709	1709	1709	1709	60
330	20231219	133900	264712143	1709	1709	1709	1709	1
331	20231219	133800	264710434	1709	1709	1709	1709	0
332	20231219	133700	264710434	1709	1703	1709	1703	101
333	20231219	133600	264538425	1708	1708	1708	1708	1244
334	20231219	133500	262413673	1708	1701	1708	1701	97
335	20231219	133400	262248669	1708	1708	1708	1708	1
336	20231219	133300	262246961	1701	1708	1708	1701	24
337	20231219	133200	262206040	1708	1708	1708	1708	0
338	20231219	133100	262206040	1708	1704	1708	1704	601
339	20231219	133000	261181932	1701	1701	1701	1701	248
340	20231219	132900	260760084	1707	1707	1707	1707	8787
341	20231219	132800	245760675	1707	1707	1707	1707	15
342	20231219	132700	245735070	1708	1708	1708	1708	0
343	20231219	132600	245735070	1708	1708	1708	1708	0
344	20231219	132500	245735070	1708	1708	1708	1708	0
345	20231219	132400	245735070	1708	1708	1708	1708	0
346	20231219	132300	245735070	1708	1708	1708	1708	0
347	20231219	132200	245735070	1708	1708	1708	1708	0
348	20231219	132100	245735070	1708	1708	1708	1708	0
349	20231219	132000	245735070	1708	1708	1708	1708	0
350	20231219	131900	245735070	1708	1708	1708	1708	0
351	20231219	131800	245735070	1708	1708	1708	1708	0
352	20231219	131700	245735070	1708	1700	1708	1700	201
353	20231219	131600	245393362	1700	1700	1700	1700	3072
354	20231219	131500	240170962	1710	1710	1710	1710	0
355	20231219	131400	240170962	1710	1710	1710	1710	0
356	20231219	131300	240170962	1710	1710	1710	1710	0
357	20231219	131200	240170962	1710	1710	1710	1710	0
358	20231219	131100	240170962	1710	1710	1710	1710	0
359	20231219	131000	240170962	1710	1710	1710	1710	0
360	20231219	130900	240170962	1710	1710	1710	1710	1
361	20231219	130800	240169252	1699	1703	1703	1699	20761
362	20231219	130700	204861574	1711	1711	1711	1711	0
363	20231219	130600	204861574	1711	1711	1711	1711	1
364	20231219	130500	204859863	1703	1704	1704	1703	3999
365	20231219	130400	198048556	1712	1712	1712	1712	0
366	20231219	130300	198048556	1712	1705	1712	1704	10001
367	20231219	130200	181004981	1712	1706	1712	1705	282
368	20231219	130100	180523915	1706	1706	1706	1706	92
369	20231219	130000	180366963	1706	1709	1709	1706	2000
370	20231219	125900	176953556	1712	1712	1712	1712	0
371	20231219	125800	176953556	1712	1712	1712	1712	0
372	20231219	125700	176953556	1712	1712	1712	1712	0
373	20231219	125600	176953556	1712	1712	1712	1712	0
374	20231219	125500	176953556	1712	1712	1712	1712	0
375	20231219	125400	176953556	1712	1712	1712	1712	0
376	20231219	125300	176953556	1712	1712	1712	1712	0
377	20231219	125200	176953556	1712	1712	1712	1712	0
378	20231219	125100	176953556	1712	1712	1712	1712	0
379	20231219	125000	176953556	1712	1712	1712	1712	0
380	20231219	124900	176953556	1712	1712	1712	1712	0
381	20231219	124800	176953556	1712	1712	1712	1712	0
382	20231219	124700	176953556	1712	1712	1712	1712	0
383	20231219	124600	176953556	1712	1712	1712	1712	1
384	20231219	124500	176951844	1708	1708	1708	1708	10
385	20231219	124400	176934764	1712	1708	1712	1708	3
386	20231219	124300	176929636	1712	1708	1712	1708	11
387	20231219	124200	176910844	1708	1708	1708	1708	5
388	20231219	124100	176902304	1712	1712	1712	1712	1
389	20231219	124000	176900592	1710	1710	1710	1710	0
390	20231219	123900	176900592	1710	1710	1710	1710	0
391	20231219	123800	176900592	1710	1710	1710	1710	30
392	20231219	123700	176849292	1712	1712	1712	1712	0
393	20231219	123600	176849292	1712	1712	1712	1712	0
394	20231219	123500	176849292	1712	1712	1712	1712	0
395	20231219	123400	176849292	1712	1712	1712	1712	0
396	20231219	123300	176849292	1712	1712	1712	1712	3
397	20231219	123200	176844156	1713	1713	1713	1713	0
398	20231219	123100	176844156	1713	1713	1713	1713	0
399	20231219	123000	176844156	1713	1713	1713	1713	10
400	20231219	122900	176827026	1713	1713	1713	1713	0
401	20231219	122800	176827026	1713	1713	1713	1713	0
402	20231219	122700	176827026	1713	1713	1713	1713	0
403	20231219	122600	176827026	1713	1713	1713	1713	100
404	20231219	122500	176655726	1705	1706	1706	1705	1094
405	20231219	122400	174790335	1713	1713	1713	1713	0
406	20231219	122300	174790335	1713	1713	1713	1713	0
407	20231219	122200	174790335	1713	1713	1713	1713	0
408	20231219	122100	174790335	1713	1713	1713	1713	0
409	20231219	122000	174790335	1713	1713	1713	1713	0
410	20231219	121900	174790335	1713	1713	1713	1713	0
411	20231219	121800	174790335	1713	1713	1713	1713	1
412	20231219	121700	174788622	1712	1712	1712	1712	0
413	20231219	121600	174788622	1712	1712	1712	1712	0
414	20231219	121500	174788622	1712	1710	1712	1710	753
415	20231219	121400	173499492	1710	1710	1710	1710	747
416	20231219	121300	172222122	1710	1710	1710	1710	0
417	20231219	121200	172222122	1710	1710	1710	1710	0
418	20231219	121100	172222122	1710	1710	1710	1710	0
419	20231219	121000	172222122	1710	1710	1710	1710	0
420	20231219	120900	172222122	1710	1710	1710	1710	0
421	20231219	120800	172222122	1710	1707	1710	1707	101
422	20231219	120700	172049712	1707	1708	1708	1707	607
423	20231219	120600	171012984	1710	1708	1710	1708	2053
424	20231219	120500	167506458	1707	1707	1707	1707	0
425	20231219	120400	167506458	1707	1707	1707	1707	0
426	20231219	120300	167506458	1707	1707	1707	1707	374
427	20231219	120200	166868040	1706	1707	1707	1706	91
428	20231219	120100	166712793	1707	1707	1707	1707	0
429	20231219	120000	166712793	1707	1707	1707	1707	0
430	20231219	115900	166712793	1707	1707	1707	1707	0
431	20231219	115800	166712793	1707	1707	1707	1707	15
432	20231219	115700	166687188	1707	1707	1707	1707	0
433	20231219	115600	166687188	1707	1707	1707	1707	0
434	20231219	115500	166687188	1707	1707	1707	1707	0
435	20231219	115400	166687188	1707	1707	1707	1707	1
436	20231219	115300	166685481	1706	1706	1706	1706	21
437	20231219	115200	166649655	1706	1707	1707	1706	225
438	20231219	115100	166265601	1706	1707	1707	1706	24
439	20231219	115000	166224654	1707	1707	1707	1707	80
440	20231219	114900	166088094	1707	1707	1707	1707	1
441	20231219	114800	166086387	1710	1710	1710	1710	0
442	20231219	114700	166086387	1710	1710	1710	1710	10
443	20231219	114600	166069287	1712	1712	1712	1712	0
444	20231219	114500	166069287	1712	1712	1712	1712	1
445	20231219	114400	166067575	1712	1712	1712	1712	0
446	20231219	114300	166067575	1712	1712	1712	1712	0
447	20231219	114200	166067575	1712	1712	1712	1712	0
448	20231219	114100	166067575	1712	1712	1712	1712	0
449	20231219	114000	166067575	1712	1712	1712	1712	1
450	20231219	113900	166065863	1710	1712	1712	1710	1001
451	20231219	113800	164354151	1710	1710	1710	1710	0
452	20231219	113700	164354151	1710	1710	1710	1710	0
453	20231219	113600	164354151	1710	1710	1710	1710	125
454	20231219	113500	164140401	1712	1712	1712	1712	0
455	20231219	113400	164140401	1712	1712	1712	1712	0
456	20231219	113300	164140401	1712	1712	1712	1712	2
457	20231219	113200	164136977	1710	1712	1712	1710	123
458	20231219	113100	163926447	1712	1712	1712	1712	0
459	20231219	113000	163926447	1712	1712	1712	1712	0
460	20231219	112900	163926447	1712	1710	1712	1710	4
461	20231219	112800	163919603	1712	1712	1712	1712	0
462	20231219	112700	163919603	1712	1712	1712	1712	1
463	20231219	112600	163917891	1710	1710	1710	1710	4
464	20231219	112500	163911051	1712	1712	1712	1712	0
465	20231219	112400	163911051	1712	1712	1712	1712	1
466	20231219	112300	163909339	1712	1712	1712	1712	1
467	20231219	112200	163907627	1710	1710	1710	1710	0
468	20231219	112100	163907627	1710	1710	1710	1710	102
469	20231219	112000	163733207	1712	1712	1712	1712	0
470	20231219	111900	163733207	1712	1712	1712	1712	0
471	20231219	111800	163733207	1712	1712	1712	1712	0
472	20231219	111700	163733207	1712	1712	1712	1712	0
473	20231219	111600	163733207	1712	1712	1712	1712	0
474	20231219	111500	163733207	1712	1712	1712	1712	11
475	20231219	111400	163714375	1710	1710	1710	1710	0
476	20231219	111300	163714375	1710	1710	1710	1710	0
477	20231219	111200	163714375	1710	1710	1710	1710	0
478	20231219	111100	163714375	1710	1711	1711	1710	300
479	20231219	111000	163201214	1711	1711	1711	1711	0
480	20231219	110900	163201214	1711	1711	1711	1711	0
481	20231219	110800	163201214	1711	1711	1711	1711	0
482	20231219	110700	163201214	1711	1711	1711	1711	3
483	20231219	110600	163196081	1711	1712	1712	1711	3
484	20231219	110500	163190946	1712	1712	1712	1712	0
485	20231219	110400	163190946	1712	1713	1713	1712	2
486	20231219	110300	163187521	1715	1715	1715	1715	0
487	20231219	110200	163187521	1715	1715	1715	1715	0
488	20231219	110100	163187521	1715	1715	1715	1715	0
489	20231219	110000	163187521	1715	1715	1715	1715	0
490	20231219	105900	163187521	1715	1715	1715	1715	0
491	20231219	105800	163187521	1715	1715	1715	1715	1
492	20231219	105700	163185806	1710	1710	1710	1710	331
493	20231219	105600	162619796	1710	1710	1710	1710	0
494	20231219	105500	162619796	1710	1710	1710	1710	16
495	20231219	105400	162592436	1707	1708	1708	1707	12
496	20231219	105300	162571951	1709	1709	1709	1709	0
497	20231219	105200	162571951	1709	1710	1710	1709	4
498	20231219	105100	162565112	1702	1702	1702	1702	0
499	20231219	105000	162565112	1702	1705	1705	1702	15762
500	20231219	104900	135721106	1715	1715	1715	1715	0
501	20231219	104800	135721106	1715	1715	1715	1715	0
502	20231219	104700	135721106	1715	1715	1715	1715	20
503	20231219	104600	135686806	1715	1715	1715	1715	0
504	20231219	104500	135686806	1715	1710	1715	1705	2001
505	20231219	104400	132269426	1715	1715	1715	1715	1
506	20231219	104300	132267711	1715	1715	1715	1715	0
507	20231219	104200	132267711	1715	1715	1715	1715	0
508	20231219	104100	132267711	1715	1715	1715	1715	17
509	20231219	104000	132238556	1716	1716	1716	1716	1
510	20231219	103900	132236840	1710	1710	1710	1710	8
511	20231219	103800	132223160	1710	1710	1710	1710	0
512	20231219	103700	132223160	1710	1710	1710	1710	0
513	20231219	103600	132223160	1710	1710	1710	1710	0
514	20231219	103500	132223160	1710	1716	1716	1710	94
515	20231219	103400	132062408	1716	1716	1716	1716	40
516	20231219	103300	131993768	1716	1716	1716	1716	0
517	20231219	103200	131993768	1716	1715	1716	1715	137
518	20231219	103100	131758678	1706	1706	1706	1706	0
519	20231219	103000	131758678	1706	1707	1715	1706	3484
520	20231219	102900	125811598	1707	1707	1707	1707	0
521	20231219	102800	125811598	1707	1713	1713	1707	1741
522	20231219	102700	122838974	1714	1714	1714	1714	1
523	20231219	102600	122837260	1712	1712	1712	1712	272
524	20231219	102500	122371596	1712	1712	1712	1712	0
525	20231219	102400	122371596	1712	1712	1712	1712	1
526	20231219	102300	122369884	1707	1707	1707	1707	2
527	20231219	102200	122366470	1707	1707	1707	1707	0
528	20231219	102100	122366470	1707	1707	1707	1707	500
529	20231219	102000	121512970	1707	1707	1707	1707	0
530	20231219	101900	121512970	1707	1707	1707	1707	0
531	20231219	101800	121512970	1707	1707	1707	1707	200
532	20231219	101700	121171570	1707	1708	1708	1705	8128
533	20231219	101600	107293957	1712	1712	1712	1712	0
534	20231219	101500	107293957	1712	1712	1712	1712	0
535	20231219	101400	107293957	1712	1712	1712	1712	0
536	20231219	101300	107293957	1712	1707	1712	1705	5010
537	20231219	101200	98746940	1707	1707	1707	1707	985
538	20231219	101100	97065545	1712	1708	1712	1707	1930
539	20231219	101000	93769895	1708	1708	1708	1708	0
540	20231219	100900	93769895	1708	1708	1708	1708	0
541	20231219	100800	93769895	1708	1708	1708	1708	150
542	20231219	100700	93513695	1708	1708	1708	1708	1
543	20231219	100600	93511987	1712	1712	1712	1712	81
544	20231219	100500	93373315	1712	1712	1712	1712	10
545	20231219	100400	93356195	1708	1709	1709	1708	871
546	20231219	100300	91868420	1712	1712	1712	1712	0
547	20231219	100200	91868420	1712	1712	1712	1712	0
548	20231219	100100	91868420	1712	1712	1712	1712	9
549	20231219	100000	91853012	1707	1707	1707	1707	0
550	20231219	095900	91853012	1707	1707	1707	1707	0
551	20231219	095800	91853012	1707	1707	1707	1707	0
552	20231219	095700	91853012	1707	1707	1707	1707	0
553	20231219	095600	91853012	1707	1709	1713	1707	2001
554	20231219	095500	88437135	1710	1713	1713	1710	101
555	20231219	095400	88264422	1707	1707	1707	1707	898
556	20231219	095300	86731536	1707	1707	1707	1707	0
557	20231219	095200	86731536	1707	1713	1713	1707	4765
558	20231219	095100	78595580	1712	1712	1712	1712	986
559	20231219	095000	76907548	1709	1711	1711	1709	1000
560	20231219	094900	75198398	1712	1711	1712	1711	70
561	20231219	094800	75078622	1712	1712	1712	1712	8
562	20231219	094700	75064926	1718	1718	1718	1718	1
563	20231219	094600	75063208	1712	1712	1712	1712	3
564	20231219	094500	75058072	1712	1712	1712	1712	0
565	20231219	094400	75058072	1712	1712	1712	1712	0
566	20231219	094300	75058072	1712	1713	1713	1712	358
567	20231219	094200	74444876	1713	1713	1713	1712	1317
568	20231219	094100	72188955	1715	1715	1715	1715	50
569	20231219	094000	72103205	1718	1718	1719	1718	2640
570	20231219	093900	67567424	1718	1719	1719	1718	862
571	20231219	093800	66085683	1720	1720	1720	1720	5000
572	20231219	093700	57485683	1720	1720	1720	1720	14
573	20231219	093600	57461603	1720	1720	1720	1720	230
574	20231219	093500	57066003	1720	1720	1720	1720	220
575	20231219	093400	56687603	1720	1720	1720	1720	176
576	20231219	093300	56384883	1721	1723	1723	1720	2760
577	20231219	093200	51635028	1730	1730	1730	1730	151
578	20231219	093100	51373798	1730	1730	1730	1730	2
579	20231219	093000	51370338	1730	1730	1730	1730	1
580	20231219	092900	51368608	1731	1731	1731	1731	0
581	20231219	092800	51368608	1731	1731	1731	1731	0
582	20231219	092700	51368608	1731	1731	1731	1731	0
583	20231219	092600	51368608	1731	1720	1731	1720	81
584	20231219	092500	51229277	1732	1732	1732	1732	0
585	20231219	092400	51229277	1732	1732	1732	1732	50
586	20231219	092300	51142677	1734	1734	1734	1734	1
587	20231219	092200	51140943	1720	1720	1720	1720	0
588	20231219	092100	51140943	1720	1719	1720	1719	1150
589	20231219	092000	49163943	1718	1711	1718	1711	511
590	20231219	091900	48286122	1702	1702	1702	1702	0
591	20231219	091800	48286122	1702	1703	1703	1702	3200
592	20231219	091700	42839492	1709	1711	1711	1709	50
593	20231219	091600	42753982	1711	1705	1711	1703	2001
594	20231219	091500	39345511	1720	1720	1720	1703	875
595	20231219	091400	37848163	1720	1720	1720	1720	0
596	20231219	091300	37848163	1720	1702	1720	1702	1377
597	20231219	091200	35504491	1703	1706	1706	1701	7803
598	20231219	091100	22223513	1707	1712	1712	1707	2621
599	20231219	091000	17739999	1712	1720	1720	1712	2
600	20231219	090900	17736567	1714	1714	1714	1713	163
601	20231219	090800	17457295	1714	1720	1720	1714	4081
602	20231219	090700	10447068	1720	1722	1723	1720	4017
603	20231219	090600	3534732	1723	1726	1726	1723	351
604	20231219	090500	2929535	1738	1739	1739	1725	983
605	20231219	090400	1232494	1726	1726	1726	1726	1
606	20231219	090300	1230768	1740	1740	1740	1740	0
607	20231219	090200	1230768	1740	1740	1740	1740	0
608	20231219	090100	1230768	1740	1740	1740	1731	246
609	20231219	090000	804915	1731	1731	1731	1731	465