KissMeData/333050/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210800	26673837	1394	1394	1394	1394	247
3	20231219	210700	26673837	1394	1394	1394	1394	0
4	20231219	210600	26673837	1394	1394	1394	1394	0
5	20231219	210500	26673837	1394	1394	1394	1394	0
6	20231219	210400	26673837	1394	1394	1394	1394	0
7	20231219	210300	26673837	1394	1394	1394	1394	0
8	20231219	210200	26673837	1394	1394	1394	1394	0
9	20231219	210100	26673837	1394	1394	1394	1394	0
10	20231219	210000	26673837	1394	1394	1394	1394	0
11	20231219	205900	26673837	1394	1394	1394	1394	0
12	20231219	205800	26673837	1394	1394	1394	1394	0
13	20231219	205700	26673837	1394	1394	1394	1394	0
14	20231219	205600	26673837	1394	1394	1394	1394	0
15	20231219	205500	26673837	1394	1394	1394	1394	0
16	20231219	205400	26673837	1394	1394	1394	1394	0
17	20231219	205300	26673837	1394	1394	1394	1394	0
18	20231219	205200	26673837	1394	1394	1394	1394	0
19	20231219	205100	26673837	1394	1394	1394	1394	0
20	20231219	205000	26673837	1394	1394	1394	1394	0
21	20231219	204900	26673837	1394	1394	1394	1394	0
22	20231219	204800	26673837	1394	1394	1394	1394	0
23	20231219	204700	26673837	1394	1394	1394	1394	0
24	20231219	204600	26673837	1394	1394	1394	1394	0
25	20231219	204500	26673837	1394	1394	1394	1394	0
26	20231219	204400	26673837	1394	1394	1394	1394	0
27	20231219	204300	26673837	1394	1394	1394	1394	0
28	20231219	204200	26673837	1394	1394	1394	1394	0
29	20231219	204100	26673837	1394	1394	1394	1394	0
30	20231219	204000	26673837	1394	1394	1394	1394	0
31	20231219	203900	26673837	1394	1394	1394	1394	0
32	20231219	203800	26673837	1394	1394	1394	1394	247
33	20231219	203700	26673837	1394	1394	1394	1394	0
34	20231219	203600	26673837	1394	1394	1394	1394	0
35	20231219	203500	26673837	1394	1394	1394	1394	0
36	20231219	203400	26673837	1394	1394	1394	1394	0
37	20231219	203300	26673837	1394	1394	1394	1394	0
38	20231219	203200	26673837	1394	1394	1394	1394	0
39	20231219	203100	26673837	1394	1394	1394	1394	0
40	20231219	203000	26673837	1394	1394	1394	1394	0
41	20231219	202900	26673837	1394	1394	1394	1394	0
42	20231219	202800	26673837	1394	1394	1394	1394	0
43	20231219	202700	26673837	1394	1394	1394	1394	0
44	20231219	202600	26673837	1394	1394	1394	1394	0
45	20231219	202500	26673837	1394	1394	1394	1394	0
46	20231219	202400	26673837	1394	1394	1394	1394	0
47	20231219	202300	26673837	1394	1394	1394	1394	0
48	20231219	202200	26673837	1394	1394	1394	1394	0
49	20231219	202100	26673837	1394	1394	1394	1394	0
50	20231219	202000	26673837	1394	1394	1394	1394	0
51	20231219	201900	26673837	1394	1394	1394	1394	0
52	20231219	201800	26673837	1394	1394	1394	1394	0
53	20231219	201700	26673837	1394	1394	1394	1394	0
54	20231219	201600	26673837	1394	1394	1394	1394	0
55	20231219	201500	26673837	1394	1394	1394	1394	0
56	20231219	201400	26673837	1394	1394	1394	1394	0
57	20231219	201300	26673837	1394	1394	1394	1394	0
58	20231219	201200	26673837	1394	1394	1394	1394	0
59	20231219	201100	26673837	1394	1394	1394	1394	0
60	20231219	201000	26673837	1394	1394	1394	1394	0
61	20231219	200900	26673837	1394	1394	1394	1394	0
62	20231219	200800	26673837	1394	1394	1394	1394	247
63	20231219	200700	26673837	1394	1394	1394	1394	0
64	20231219	200600	26673837	1394	1394	1394	1394	0
65	20231219	200500	26673837	1394	1394	1394	1394	0
66	20231219	200400	26673837	1394	1394	1394	1394	0
67	20231219	200300	26673837	1394	1394	1394	1394	0
68	20231219	200200	26673837	1394	1394	1394	1394	0
69	20231219	200100	26673837	1394	1394	1394	1394	0
70	20231219	200000	26673837	1394	1394	1394	1394	0
71	20231219	195900	26673837	1394	1394	1394	1394	0
72	20231219	195800	26673837	1394	1394	1394	1394	0
73	20231219	195700	26673837	1394	1394	1394	1394	0
74	20231219	195600	26673837	1394	1394	1394	1394	0
75	20231219	195500	26673837	1394	1394	1394	1394	0
76	20231219	195400	26673837	1394	1394	1394	1394	0
77	20231219	195300	26673837	1394	1394	1394	1394	0
78	20231219	195200	26673837	1394	1394	1394	1394	0
79	20231219	195100	26673837	1394	1394	1394	1394	0
80	20231219	195000	26673837	1394	1394	1394	1394	0
81	20231219	194900	26673837	1394	1394	1394	1394	0
82	20231219	194800	26673837	1394	1394	1394	1394	0
83	20231219	194700	26673837	1394	1394	1394	1394	0
84	20231219	194600	26673837	1394	1394	1394	1394	0
85	20231219	194500	26673837	1394	1394	1394	1394	0
86	20231219	194400	26673837	1394	1394	1394	1394	0
87	20231219	194300	26673837	1394	1394	1394	1394	0
88	20231219	194200	26673837	1394	1394	1394	1394	0
89	20231219	194100	26673837	1394	1394	1394	1394	0
90	20231219	194000	26673837	1394	1394	1394	1394	0
91	20231219	193900	26673837	1394	1394	1394	1394	0
92	20231219	193800	26673837	1394	1394	1394	1394	247
93	20231219	193700	26673837	1394	1394	1394	1394	0
94	20231219	193600	26673837	1394	1394	1394	1394	0
95	20231219	193500	26673837	1394	1394	1394	1394	0
96	20231219	193400	26673837	1394	1394	1394	1394	0
97	20231219	193300	26673837	1394	1394	1394	1394	0
98	20231219	193200	26673837	1394	1394	1394	1394	0
99	20231219	193100	26673837	1394	1394	1394	1394	0
100	20231219	193000	26673837	1394	1394	1394	1394	0
101	20231219	192900	26673837	1394	1394	1394	1394	0
102	20231219	192800	26673837	1394	1394	1394	1394	0
103	20231219	192700	26673837	1394	1394	1394	1394	0
104	20231219	192600	26673837	1394	1394	1394	1394	0
105	20231219	192500	26673837	1394	1394	1394	1394	0
106	20231219	192400	26673837	1394	1394	1394	1394	0
107	20231219	192300	26673837	1394	1394	1394	1394	0
108	20231219	192200	26673837	1394	1394	1394	1394	0
109	20231219	192100	26673837	1394	1394	1394	1394	0
110	20231219	192000	26673837	1394	1394	1394	1394	0
111	20231219	191900	26673837	1394	1394	1394	1394	0
112	20231219	191800	26673837	1394	1394	1394	1394	0
113	20231219	191700	26673837	1394	1394	1394	1394	0
114	20231219	191600	26673837	1394	1394	1394	1394	0
115	20231219	191500	26673837	1394	1394	1394	1394	0
116	20231219	191400	26673837	1394	1394	1394	1394	0
117	20231219	191300	26673837	1394	1394	1394	1394	0
118	20231219	191200	26673837	1394	1394	1394	1394	0
119	20231219	191100	26673837	1394	1394	1394	1394	0
120	20231219	191000	26673837	1394	1394	1394	1394	0
121	20231219	190900	26673837	1394	1394	1394	1394	0
122	20231219	190800	26673837	1394	1394	1394	1394	247
123	20231219	190700	26673837	1394	1394	1394	1394	0
124	20231219	190600	26673837	1394	1394	1394	1394	0
125	20231219	190500	26673837	1394	1394	1394	1394	0
126	20231219	190400	26673837	1394	1394	1394	1394	0
127	20231219	190300	26673837	1394	1394	1394	1394	0
128	20231219	190200	26673837	1394	1394	1394	1394	0
129	20231219	190100	26673837	1394	1394	1394	1394	0
130	20231219	190000	26673837	1394	1394	1394	1394	0
131	20231219	185900	26673837	1394	1394	1394	1394	0
132	20231219	185800	26673837	1394	1394	1394	1394	0
133	20231219	185700	26673837	1394	1394	1394	1394	0
134	20231219	185600	26673837	1394	1394	1394	1394	0
135	20231219	185500	26673837	1394	1394	1394	1394	0
136	20231219	185400	26673837	1394	1394	1394	1394	0
137	20231219	185300	26673837	1394	1394	1394	1394	0
138	20231219	185200	26673837	1394	1394	1394	1394	0
139	20231219	185100	26673837	1394	1394	1394	1394	0
140	20231219	185000	26673837	1394	1394	1394	1394	0
141	20231219	184900	26673837	1394	1394	1394	1394	0
142	20231219	184800	26673837	1394	1394	1394	1394	0
143	20231219	184700	26673837	1394	1394	1394	1394	0
144	20231219	184600	26673837	1394	1394	1394	1394	0
145	20231219	184500	26673837	1394	1394	1394	1394	0
146	20231219	184400	26673837	1394	1394	1394	1394	0
147	20231219	184300	26673837	1394	1394	1394	1394	0
148	20231219	184200	26673837	1394	1394	1394	1394	0
149	20231219	184100	26673837	1394	1394	1394	1394	0
150	20231219	184000	26673837	1394	1394	1394	1394	0
151	20231219	183900	26673837	1394	1394	1394	1394	0
152	20231219	183800	26673837	1394	1394	1394	1394	247
153	20231219	183700	26673837	1394	1394	1394	1394	0
154	20231219	183600	26673837	1394	1394	1394	1394	0
155	20231219	183500	26673837	1394	1394	1394	1394	0
156	20231219	183400	26673837	1394	1394	1394	1394	0
157	20231219	183300	26673837	1394	1394	1394	1394	0
158	20231219	183200	26673837	1394	1394	1394	1394	0
159	20231219	183100	26673837	1394	1394	1394	1394	0
160	20231219	183000	26673837	1394	1394	1394	1394	0
161	20231219	182900	26673837	1394	1394	1394	1394	0
162	20231219	182800	26673837	1394	1394	1394	1394	0
163	20231219	182700	26673837	1394	1394	1394	1394	0
164	20231219	182600	26673837	1394	1394	1394	1394	0
165	20231219	182500	26673837	1394	1394	1394	1394	0
166	20231219	182400	26673837	1394	1394	1394	1394	0
167	20231219	182300	26673837	1394	1394	1394	1394	0
168	20231219	182200	26673837	1394	1394	1394	1394	0
169	20231219	182100	26673837	1394	1394	1394	1394	0
170	20231219	182000	26673837	1394	1394	1394	1394	0
171	20231219	181900	26673837	1394	1394	1394	1394	0
172	20231219	181800	26673837	1394	1394	1394	1394	0
173	20231219	181700	26673837	1394	1394	1394	1394	0
174	20231219	181600	26673837	1394	1394	1394	1394	0
175	20231219	181500	26673837	1394	1394	1394	1394	0
176	20231219	181400	26673837	1394	1394	1394	1394	0
177	20231219	181300	26673837	1394	1394	1394	1394	0
178	20231219	181200	26673837	1394	1394	1394	1394	0
179	20231219	181100	26673837	1394	1394	1394	1394	0
180	20231219	181000	26673837	1394	1394	1394	1394	0
181	20231219	180900	26673837	1394	1394	1394	1394	0
182	20231219	180800	26673837	1394	1394	1394	1394	247
183	20231219	180700	26673837	1394	1394	1394	1394	0
184	20231219	180600	26673837	1394	1394	1394	1394	0
185	20231219	180500	26673837	1394	1394	1394	1394	0
186	20231219	180400	26673837	1394	1394	1394	1394	0
187	20231219	180300	26673837	1394	1394	1394	1394	0
188	20231219	180200	26673837	1394	1394	1394	1394	0
189	20231219	180100	26673837	1394	1394	1394	1394	0
190	20231219	180000	26673837	1394	1394	1394	1394	0
191	20231219	175900	26673837	1394	1394	1394	1394	0
192	20231219	175800	26673837	1394	1394	1394	1394	0
193	20231219	175700	26673837	1394	1394	1394	1394	0
194	20231219	175600	26673837	1394	1394	1394	1394	0
195	20231219	175500	26673837	1394	1394	1394	1394	0
196	20231219	175400	26673837	1394	1394	1394	1394	0
197	20231219	175300	26673837	1394	1394	1394	1394	0
198	20231219	175200	26673837	1394	1394	1394	1394	0
199	20231219	175100	26673837	1394	1394	1394	1394	0
200	20231219	175000	26673837	1394	1394	1394	1394	0
201	20231219	174900	26673837	1394	1394	1394	1394	0
202	20231219	174800	26673837	1394	1394	1394	1394	0
203	20231219	174700	26673837	1394	1394	1394	1394	0
204	20231219	174600	26673837	1394	1394	1394	1394	0
205	20231219	174500	26673837	1394	1394	1394	1394	0
206	20231219	174400	26673837	1394	1394	1394	1394	0
207	20231219	174300	26673837	1394	1394	1394	1394	0
208	20231219	174200	26673837	1394	1394	1394	1394	0
209	20231219	174100	26673837	1394	1394	1394	1394	0
210	20231219	174000	26673837	1394	1394	1394	1394	0
211	20231219	173900	26673837	1394	1394	1394	1394	0
212	20231219	173800	26673837	1394	1394	1394	1394	247
213	20231219	173700	26673837	1394	1394	1394	1394	0
214	20231219	173600	26673837	1394	1394	1394	1394	0
215	20231219	173500	26673837	1394	1394	1394	1394	0
216	20231219	173400	26673837	1394	1394	1394	1394	0
217	20231219	173300	26673837	1394	1394	1394	1394	0
218	20231219	173200	26673837	1394	1394	1394	1394	0
219	20231219	173100	26673837	1394	1394	1394	1394	0
220	20231219	173000	26673837	1394	1394	1394	1394	0
221	20231219	172900	26673837	1394	1394	1394	1394	0
222	20231219	172800	26673837	1394	1394	1394	1394	0
223	20231219	172700	26673837	1394	1394	1394	1394	0
224	20231219	172600	26673837	1394	1394	1394	1394	0
225	20231219	172500	26673837	1394	1394	1394	1394	0
226	20231219	172400	26673837	1394	1394	1394	1394	0
227	20231219	172300	26673837	1394	1394	1394	1394	0
228	20231219	172200	26673837	1394	1394	1394	1394	0
229	20231219	172100	26673837	1394	1394	1394	1394	0
230	20231219	172000	26673837	1394	1394	1394	1394	0
231	20231219	171900	26673837	1394	1394	1394	1394	0
232	20231219	171800	26673837	1394	1394	1394	1394	0
233	20231219	171700	26673837	1394	1394	1394	1394	0
234	20231219	171600	26673837	1394	1394	1394	1394	0
235	20231219	171500	26673837	1394	1394	1394	1394	0
236	20231219	171400	26673837	1394	1394	1394	1394	0
237	20231219	171300	26673837	1394	1394	1394	1394	0
238	20231219	171200	26673837	1394	1394	1394	1394	0
239	20231219	171100	26673837	1394	1394	1394	1394	0
240	20231219	171000	26673837	1394	1394	1394	1394	0
241	20231219	170900	26673837	1394	1394	1394	1394	0
242	20231219	170800	26673837	1394	1394	1394	1394	247
243	20231219	170700	26673837	1394	1394	1394	1394	0
244	20231219	170600	26673837	1394	1394	1394	1394	0
245	20231219	170500	26673837	1394	1394	1394	1394	0
246	20231219	170400	26673837	1394	1394	1394	1394	0
247	20231219	170300	26673837	1394	1394	1394	1394	0
248	20231219	170200	26673837	1394	1394	1394	1394	0
249	20231219	170100	26673837	1394	1394	1394	1394	0
250	20231219	170000	26673837	1394	1394	1394	1394	0
251	20231219	165900	26673837	1394	1394	1394	1394	0
252	20231219	165800	26673837	1394	1394	1394	1394	0
253	20231219	165700	26673837	1394	1394	1394	1394	0
254	20231219	165600	26673837	1394	1394	1394	1394	0
255	20231219	165500	26673837	1394	1394	1394	1394	0
256	20231219	165400	26673837	1394	1394	1394	1394	0
257	20231219	165300	26673837	1394	1394	1394	1394	0
258	20231219	165200	26673837	1394	1394	1394	1394	0
259	20231219	165100	26673837	1394	1394	1394	1394	0
260	20231219	165000	26673837	1394	1394	1394	1394	0
261	20231219	164900	26673837	1394	1394	1394	1394	0
262	20231219	164800	26673837	1394	1394	1394	1394	0
263	20231219	164700	26673837	1394	1394	1394	1394	0
264	20231219	164600	26673837	1394	1394	1394	1394	0
265	20231219	164500	26673837	1394	1394	1394	1394	0
266	20231219	164400	26673837	1394	1394	1394	1394	0
267	20231219	164300	26673837	1394	1394	1394	1394	0
268	20231219	164200	26673837	1394	1394	1394	1394	0
269	20231219	164100	26673837	1394	1394	1394	1394	0
270	20231219	164000	26673837	1394	1394	1394	1394	0
271	20231219	163900	26673837	1394	1394	1394	1394	0
272	20231219	163800	26673837	1394	1394	1394	1394	247
273	20231219	163700	26673837	1394	1394	1394	1394	0
274	20231219	163600	26673837	1394	1394	1394	1394	0
275	20231219	163500	26673837	1394	1394	1394	1394	0
276	20231219	163400	26673837	1394	1394	1394	1394	0
277	20231219	163300	26673837	1394	1394	1394	1394	0
278	20231219	163200	26673837	1394	1394	1394	1394	0
279	20231219	163100	26673837	1394	1394	1394	1394	0
280	20231219	163000	26673837	1394	1394	1394	1394	0
281	20231219	162900	26673837	1394	1394	1394	1394	0
282	20231219	162800	26673837	1394	1394	1394	1394	0
283	20231219	162700	26673837	1394	1394	1394	1394	0
284	20231219	162600	26673837	1394	1394	1394	1394	0
285	20231219	162500	26673837	1394	1394	1394	1394	0
286	20231219	162400	26673837	1394	1394	1394	1394	0
287	20231219	162300	26673837	1394	1394	1394	1394	0
288	20231219	162200	26673837	1394	1394	1394	1394	0
289	20231219	162100	26673837	1394	1394	1394	1394	0
290	20231219	162000	26673837	1394	1394	1394	1394	0
291	20231219	161900	26673837	1394	1394	1394	1394	0
292	20231219	161800	26673837	1394	1394	1394	1394	0
293	20231219	161700	26673837	1394	1394	1394	1394	0
294	20231219	161600	26673837	1394	1394	1394	1394	0
295	20231219	161500	26673837	1394	1394	1394	1394	0
296	20231219	161400	26673837	1394	1394	1394	1394	0
297	20231219	161300	26673837	1394	1394	1394	1394	0
298	20231219	161200	26673837	1394	1394	1394	1394	0
299	20231219	161100	26673837	1394	1394	1394	1394	0
300	20231219	161000	26673837	1394	1394	1394	1394	0
301	20231219	160900	26673837	1394	1394	1394	1394	0
302	20231219	160800	26673837	1394	1394	1394	1394	247
303	20231219	160700	26673837	1394	1394	1394	1394	0
304	20231219	160600	26673837	1394	1394	1394	1394	0
305	20231219	160500	26673837	1394	1394	1394	1394	0
306	20231219	160400	26673837	1394	1394	1394	1394	0
307	20231219	160300	26673837	1394	1394	1394	1394	0
308	20231219	160200	26673837	1394	1394	1394	1394	0
309	20231219	160100	26673837	1394	1394	1394	1394	0
310	20231219	160000	26673837	1394	1394	1394	1394	0
311	20231219	155900	26673837	1394	1394	1394	1394	0
312	20231219	155800	26673837	1394	1394	1394	1394	0
313	20231219	155700	26673837	1394	1394	1394	1394	0
314	20231219	155600	26673837	1394	1394	1394	1394	0
315	20231219	155500	26673837	1394	1394	1394	1394	0
316	20231219	155400	26673837	1394	1394	1394	1394	0
317	20231219	155300	26673837	1394	1394	1394	1394	0
318	20231219	155200	26673837	1394	1394	1394	1394	0
319	20231219	155100	26673837	1394	1394	1394	1394	0
320	20231219	155000	26673837	1394	1394	1394	1394	0
321	20231219	154900	26673837	1394	1394	1394	1394	0
322	20231219	154800	26673837	1394	1394	1394	1394	0
323	20231219	154700	26673837	1394	1394	1394	1394	0
324	20231219	154600	26673837	1394	1394	1394	1394	0
325	20231219	154500	26673837	1394	1394	1394	1394	0
326	20231219	154400	26673837	1394	1394	1394	1394	0
327	20231219	154300	26673837	1394	1394	1394	1394	0
328	20231219	154200	26673837	1394	1394	1394	1394	0
329	20231219	154100	26673837	1394	1394	1394	1394	0
330	20231219	154000	26673837	1394	1394	1394	1394	0
331	20231219	153900	26673837	1394	1394	1394	1394	0
332	20231219	153800	26673837	1394	1394	1394	1394	247
333	20231219	153700	26673837	1394	1394	1394	1394	0
334	20231219	153600	26673837	1394	1394	1394	1394	0
335	20231219	153500	26673837	1394	1394	1394	1394	0
336	20231219	153400	26673837	1394	1394	1394	1394	0
337	20231219	153300	26673837	1394	1394	1394	1394	0
338	20231219	153200	26673837	1394	1394	1394	1394	0
339	20231219	153100	26673837	1394	1394	1394	1394	0
340	20231219	153000	26673837	1394	1394	1394	1394	247
341	20231219	152900	26329519	1393	1393	1393	1393	0
342	20231219	152800	26329519	1393	1393	1393	1393	0
343	20231219	152700	26329519	1393	1393	1393	1393	0
344	20231219	152600	26329519	1393	1393	1393	1393	0
345	20231219	152500	26329519	1393	1393	1393	1393	0
346	20231219	152400	26329519	1393	1393	1393	1393	0
347	20231219	152300	26329519	1393	1393	1393	1393	0
348	20231219	152200	26329519	1393	1393	1393	1393	0
349	20231219	152100	26329519	1393	1393	1393	1393	0
350	20231219	152000	26329519	1393	1393	1393	1393	0
351	20231219	151900	26329519	1393	1393	1393	1393	0
352	20231219	151800	26329519	1393	1393	1393	1393	0
353	20231219	151700	26329519	1393	1393	1393	1393	0
354	20231219	151600	26329519	1393	1393	1393	1393	0
355	20231219	151500	26329519	1393	1393	1393	1393	0
356	20231219	151400	26329519	1393	1393	1393	1393	0
357	20231219	151300	26329519	1393	1393	1393	1393	0
358	20231219	151200	26329519	1393	1393	1393	1393	0
359	20231219	151100	26329519	1393	1386	1393	1386	427
360	20231219	151000	25737690	1386	1386	1386	1386	50
361	20231219	150900	25668390	1386	1386	1386	1386	68
362	20231219	150800	25574142	1386	1386	1386	1386	0
363	20231219	150700	25574142	1386	1386	1386	1386	30
364	20231219	150600	25532562	1394	1394	1394	1394	0
365	20231219	150500	25532562	1394	1394	1394	1394	0
366	20231219	150400	25532562	1394	1394	1394	1394	0
367	20231219	150300	25532562	1394	1394	1394	1394	0
368	20231219	150200	25532562	1394	1394	1394	1394	0
369	20231219	150100	25532562	1394	1394	1394	1394	0
370	20231219	150000	25532562	1394	1394	1394	1394	0
371	20231219	145900	25532562	1394	1394	1394	1394	0
372	20231219	145800	25532562	1394	1394	1394	1394	0
373	20231219	145700	25532562	1394	1394	1394	1394	0
374	20231219	145600	25532562	1394	1394	1394	1394	0
375	20231219	145500	25532562	1394	1394	1394	1394	0
376	20231219	145400	25532562	1394	1394	1394	1394	0
377	20231219	145300	25532562	1394	1394	1394	1394	0
378	20231219	145200	25532562	1394	1394	1394	1394	0
379	20231219	145100	25532562	1394	1394	1394	1394	0
380	20231219	145000	25532562	1394	1394	1394	1394	19
381	20231219	144900	25506076	1394	1394	1394	1394	0
382	20231219	144800	25506076	1394	1394	1394	1394	0
383	20231219	144700	25506076	1394	1394	1394	1394	0
384	20231219	144600	25506076	1394	1394	1394	1394	0
385	20231219	144500	25506076	1394	1394	1394	1394	0
386	20231219	144400	25506076	1394	1394	1394	1394	0
387	20231219	144300	25506076	1394	1394	1394	1394	0
388	20231219	144200	25506076	1394	1394	1394	1394	0
389	20231219	144100	25506076	1394	1394	1394	1394	0
390	20231219	144000	25506076	1394	1393	1394	1393	180
391	20231219	143900	25255230	1393	1393	1393	1393	19
392	20231219	143800	25228763	1385	1385	1385	1385	0
393	20231219	143700	25228763	1385	1385	1385	1385	0
394	20231219	143600	25228763	1385	1385	1385	1385	0
395	20231219	143500	25228763	1385	1385	1385	1385	0
396	20231219	143400	25228763	1385	1385	1385	1385	0
397	20231219	143300	25228763	1385	1385	1385	1385	0
398	20231219	143200	25228763	1385	1385	1385	1385	0
399	20231219	143100	25228763	1385	1385	1385	1385	0
400	20231219	143000	25228763	1385	1386	1386	1385	56
401	20231219	142900	25151187	1394	1394	1394	1394	0
402	20231219	142800	25151187	1394	1394	1394	1394	19
403	20231219	142700	25124701	1394	1394	1394	1394	0
404	20231219	142600	25124701	1394	1394	1394	1394	0
405	20231219	142500	25124701	1394	1394	1394	1394	0
406	20231219	142400	25124701	1394	1394	1394	1394	0
407	20231219	142300	25124701	1394	1394	1394	1394	0
408	20231219	142200	25124701	1394	1394	1394	1394	0
409	20231219	142100	25124701	1394	1394	1394	1394	0
410	20231219	142000	25124701	1394	1394	1394	1394	109
411	20231219	141900	24972755	1390	1390	1390	1390	0
412	20231219	141800	24972755	1390	1390	1390	1390	0
413	20231219	141700	24972755	1390	1394	1394	1390	39
414	20231219	141600	24918469	1390	1390	1390	1390	114
415	20231219	141500	24760009	1394	1394	1394	1394	0
416	20231219	141400	24760009	1394	1394	1394	1394	0
417	20231219	141300	24760009	1394	1394	1394	1394	0
418	20231219	141200	24760009	1394	1394	1394	1394	0
419	20231219	141100	24760009	1394	1394	1394	1394	0
420	20231219	141000	24760009	1394	1394	1394	1394	0
421	20231219	140900	24760009	1394	1394	1394	1394	0
422	20231219	140800	24760009	1394	1394	1394	1394	0
423	20231219	140700	24760009	1394	1394	1394	1394	0
424	20231219	140600	24760009	1394	1394	1394	1394	19
425	20231219	140500	24733523	1390	1390	1390	1390	386
426	20231219	140400	24196983	1390	1390	1390	1390	0
427	20231219	140300	24196983	1390	1390	1390	1390	0
428	20231219	140200	24196983	1390	1390	1390	1390	0
429	20231219	140100	24196983	1390	1390	1390	1390	0
430	20231219	140000	24196983	1390	1390	1390	1390	109
431	20231219	135900	24045473	1385	1385	1385	1385	0
432	20231219	135800	24045473	1385	1385	1385	1385	1
433	20231219	135700	24044088	1390	1390	1390	1390	0
434	20231219	135600	24044088	1390	1390	1390	1390	0
435	20231219	135500	24044088	1390	1390	1390	1390	19
436	20231219	135400	24017678	1390	1390	1390	1390	0
437	20231219	135300	24017678	1390	1390	1390	1390	0
438	20231219	135200	24017678	1390	1390	1390	1390	0
439	20231219	135100	24017678	1390	1390	1390	1390	0
440	20231219	135000	24017678	1390	1390	1390	1390	0
441	20231219	134900	24017678	1390	1390	1390	1390	0
442	20231219	134800	24017678	1390	1390	1390	1390	0
443	20231219	134700	24017678	1390	1390	1390	1390	0
444	20231219	134600	24017678	1390	1390	1390	1390	0
445	20231219	134500	24017678	1390	1390	1390	1390	0
446	20231219	134400	24017678	1390	1390	1390	1390	19
447	20231219	134300	23991268	1390	1390	1390	1390	0
448	20231219	134200	23991268	1390	1390	1390	1390	0
449	20231219	134100	23991268	1390	1390	1390	1390	0
450	20231219	134000	23991268	1390	1389	1390	1389	109
451	20231219	133900	23839819	1389	1389	1389	1389	0
452	20231219	133800	23839819	1389	1389	1389	1389	0
453	20231219	133700	23839819	1389	1389	1389	1389	0
454	20231219	133600	23839819	1389	1389	1389	1389	0
455	20231219	133500	23839819	1389	1389	1389	1389	0
456	20231219	133400	23839819	1389	1389	1389	1389	0
457	20231219	133300	23839819	1389	1389	1389	1389	19
458	20231219	133200	23813428	1389	1389	1389	1389	0
459	20231219	133100	23813428	1389	1389	1389	1389	0
460	20231219	133000	23813428	1389	1389	1389	1389	0
461	20231219	132900	23813428	1389	1389	1389	1389	0
462	20231219	132800	23813428	1389	1389	1389	1389	0
463	20231219	132700	23813428	1389	1389	1389	1389	0
464	20231219	132600	23813428	1389	1389	1389	1389	0
465	20231219	132500	23813428	1389	1389	1389	1389	0
466	20231219	132400	23813428	1389	1389	1389	1389	0
467	20231219	132300	23813428	1389	1389	1389	1389	0
468	20231219	132200	23813428	1389	1389	1389	1389	20
469	20231219	132100	23785648	1390	1390	1390	1390	0
470	20231219	132000	23785648	1390	1389	1390	1389	109
471	20231219	131900	23634163	1390	1390	1390	1390	0
472	20231219	131800	23634163	1390	1390	1390	1390	0
473	20231219	131700	23634163	1390	1390	1390	1390	0
474	20231219	131600	23634163	1390	1390	1390	1390	0
475	20231219	131500	23634163	1390	1390	1390	1390	0
476	20231219	131400	23634163	1390	1390	1390	1390	0
477	20231219	131300	23634163	1390	1390	1390	1390	0
478	20231219	131200	23634163	1390	1390	1390	1390	0
479	20231219	131100	23634163	1390	1390	1390	1390	20
480	20231219	131000	23606363	1390	1390	1390	1390	0
481	20231219	130900	23606363	1390	1390	1390	1390	0
482	20231219	130800	23606363	1390	1389	1390	1389	6000
483	20231219	130700	15266875	1389	1389	1389	1389	0
484	20231219	130600	15266875	1389	1389	1389	1389	0
485	20231219	130500	15266875	1389	1389	1389	1389	0
486	20231219	130400	15266875	1389	1389	1389	1389	0
487	20231219	130300	15266875	1389	1389	1389	1389	0
488	20231219	130200	15266875	1389	1389	1389	1389	0
489	20231219	130100	15266875	1389	1389	1389	1389	0
490	20231219	130000	15266875	1389	1389	1389	1389	129
491	20231219	125900	15087694	1382	1382	1382	1382	0
492	20231219	125800	15087694	1382	1382	1382	1382	0
493	20231219	125700	15087694	1382	1382	1382	1382	0
494	20231219	125600	15087694	1382	1382	1382	1382	0
495	20231219	125500	15087694	1382	1385	1385	1382	1500
496	20231219	125400	13013312	1390	1390	1390	1390	0
497	20231219	125300	13013312	1390	1390	1390	1390	0
498	20231219	125200	13013312	1390	1390	1390	1390	3
499	20231219	125100	13009142	1392	1391	1392	1391	3
500	20231219	125000	13004967	1392	1392	1392	1392	0
501	20231219	124900	13004967	1392	1392	1392	1392	27
502	20231219	124800	12967383	1392	1392	1392	1392	0
503	20231219	124700	12967383	1392	1392	1392	1392	13
504	20231219	124600	12949287	1394	1394	1394	1394	0
505	20231219	124500	12949287	1394	1394	1394	1394	0
506	20231219	124400	12949287	1394	1394	1394	1394	0
507	20231219	124300	12949287	1394	1394	1394	1394	0
508	20231219	124200	12949287	1394	1394	1394	1394	0
509	20231219	124100	12949287	1394	1394	1394	1394	0
510	20231219	124000	12949287	1394	1394	1394	1394	110
511	20231219	123900	12795947	1394	1394	1394	1394	0
512	20231219	123800	12795947	1394	1394	1394	1394	20
513	20231219	123700	12768067	1394	1394	1394	1394	0
514	20231219	123600	12768067	1394	1394	1394	1394	0
515	20231219	123500	12768067	1394	1394	1394	1394	0
516	20231219	123400	12768067	1394	1394	1394	1394	0
517	20231219	123300	12768067	1394	1394	1394	1394	0
518	20231219	123200	12768067	1394	1394	1394	1394	0
519	20231219	123100	12768067	1394	1394	1394	1394	0
520	20231219	123000	12768067	1394	1394	1394	1394	4
521	20231219	122900	12762491	1394	1394	1394	1394	0
522	20231219	122800	12762491	1394	1394	1394	1394	0
523	20231219	122700	12762491	1394	1394	1394	1394	22
524	20231219	122600	12731823	1396	1396	1396	1396	0
525	20231219	122500	12731823	1396	1396	1396	1396	0
526	20231219	122400	12731823	1396	1396	1396	1396	0
527	20231219	122300	12731823	1396	1396	1396	1396	0
528	20231219	122200	12731823	1396	1396	1396	1396	0
529	20231219	122100	12731823	1396	1396	1396	1396	0
530	20231219	122000	12731823	1396	1395	1396	1395	110
531	20231219	121900	12578367	1395	1395	1395	1395	0
532	20231219	121800	12578367	1395	1395	1395	1395	0
533	20231219	121700	12578367	1395	1395	1395	1395	0
534	20231219	121600	12578367	1395	1395	1395	1395	20
535	20231219	121500	12550467	1395	1395	1395	1395	0
536	20231219	121400	12550467	1395	1395	1395	1395	0
537	20231219	121300	12550467	1395	1395	1395	1395	0
538	20231219	121200	12550467	1395	1395	1395	1395	0
539	20231219	121100	12550467	1395	1395	1395	1395	0
540	20231219	121000	12550467	1395	1395	1395	1395	0
541	20231219	120900	12550467	1395	1395	1395	1395	0
542	20231219	120800	12550467	1395	1395	1395	1395	0
543	20231219	120700	12550467	1395	1395	1395	1395	0
544	20231219	120600	12550467	1395	1395	1395	1395	0
545	20231219	120500	12550467	1395	1395	1395	1395	20
546	20231219	120400	12522567	1396	1396	1396	1396	0
547	20231219	120300	12522567	1396	1396	1396	1396	0
548	20231219	120200	12522567	1396	1396	1396	1396	0
549	20231219	120100	12522567	1396	1396	1396	1396	0
550	20231219	120000	12522567	1396	1396	1396	1396	110
551	20231219	115900	12369007	1396	1396	1396	1396	0
552	20231219	115800	12369007	1396	1396	1396	1396	0
553	20231219	115700	12369007	1396	1396	1396	1396	0
554	20231219	115600	12369007	1396	1396	1396	1396	0
555	20231219	115500	12369007	1396	1396	1396	1396	0
556	20231219	115400	12369007	1396	1396	1396	1396	20
557	20231219	115300	12341087	1396	1396	1396	1396	0
558	20231219	115200	12341087	1396	1396	1396	1396	0
559	20231219	115100	12341087	1396	1396	1396	1396	0
560	20231219	115000	12341087	1396	1396	1396	1396	0
561	20231219	114900	12341087	1396	1396	1396	1396	0
562	20231219	114800	12341087	1396	1396	1396	1396	0
563	20231219	114700	12341087	1396	1396	1396	1396	0
564	20231219	114600	12341087	1396	1396	1396	1396	0
565	20231219	114500	12341087	1396	1396	1396	1396	0
566	20231219	114400	12341087	1396	1396	1396	1396	0
567	20231219	114300	12341087	1396	1395	1396	1395	20
568	20231219	114200	12313170	1396	1396	1396	1396	0
569	20231219	114100	12313170	1396	1396	1396	1396	0
570	20231219	114000	12313170	1396	1396	1396	1396	110
571	20231219	113900	12159610	1387	1387	1387	1387	6
572	20231219	113800	12151288	1394	1394	1394	1394	0
573	20231219	113700	12151288	1394	1394	1394	1394	0
574	20231219	113600	12151288	1394	1394	1394	1394	0
575	20231219	113500	12151288	1394	1394	1394	1394	0
576	20231219	113400	12151288	1394	1394	1394	1394	0
577	20231219	113300	12151288	1394	1394	1394	1394	0
578	20231219	113200	12151288	1394	1396	1396	1394	22
579	20231219	113100	12120579	1395	1395	1395	1395	0
580	20231219	113000	12120579	1395	1395	1395	1395	2
581	20231219	112900	12117789	1396	1396	1396	1396	0
582	20231219	112800	12117789	1396	1396	1396	1396	0
583	20231219	112700	12117789	1396	1396	1396	1396	0
584	20231219	112600	12117789	1396	1396	1396	1396	0
585	20231219	112500	12117789	1396	1396	1396	1396	0
586	20231219	112400	12117789	1396	1396	1396	1396	0
587	20231219	112300	12117789	1396	1396	1396	1396	0
588	20231219	112200	12117789	1396	1396	1396	1396	0
589	20231219	112100	12117789	1396	1395	1396	1395	23
590	20231219	112000	12085685	1394	1387	1394	1387	109
591	20231219	111900	11934460	1387	1387	1387	1387	0
592	20231219	111800	11934460	1387	1387	1387	1387	0
593	20231219	111700	11934460	1387	1387	1387	1387	1
594	20231219	111600	11933073	1387	1387	1387	1387	5
595	20231219	111500	11926138	1387	1387	1387	1387	2
596	20231219	111400	11923364	1387	1387	1387	1387	2
597	20231219	111300	11920590	1387	1387	1387	1387	101
598	20231219	111200	11780503	1387	1387	1387	1387	76
599	20231219	111100	11675091	1387	1387	1387	1387	78
600	20231219	111000	11566905	1387	1387	1387	1387	103
601	20231219	110900	11424044	1387	1387	1387	1387	0
602	20231219	110800	11424044	1387	1387	1387	1387	0
603	20231219	110700	11424044	1387	1387	1387	1387	0
604	20231219	110600	11424044	1387	1387	1387	1387	0
605	20231219	110500	11424044	1387	1387	1387	1387	0
606	20231219	110400	11424044	1387	1387	1387	1387	0
607	20231219	110300	11424044	1387	1387	1387	1387	7
608	20231219	110200	11414335	1387	1387	1387	1387	0
609	20231219	110100	11414335	1387	1387	1387	1387	4
610	20231219	110000	11408787	1387	1387	1387	1387	110
611	20231219	105900	11256217	1387	1388	1388	1387	306
612	20231219	105800	10831792	1386	1386	1386	1386	0
613	20231219	105700	10831792	1386	1386	1386	1386	0
614	20231219	105600	10831792	1386	1386	1386	1386	0
615	20231219	105500	10831792	1386	1386	1386	1386	0
616	20231219	105400	10831792	1386	1386	1386	1386	0
617	20231219	105300	10831792	1386	1386	1386	1386	0
618	20231219	105200	10831792	1386	1386	1386	1386	0
619	20231219	105100	10831792	1386	1386	1386	1386	0
620	20231219	105000	10831792	1386	1386	1386	1386	1
621	20231219	104900	10830406	1393	1393	1393	1393	0
622	20231219	104800	10830406	1393	1393	1393	1393	2
623	20231219	104700	10827620	1392	1392	1392	1392	0
624	20231219	104600	10827620	1392	1392	1392	1392	0
625	20231219	104500	10827620	1392	1392	1392	1392	0
626	20231219	104400	10827620	1392	1392	1392	1392	0
627	20231219	104300	10827620	1392	1392	1392	1392	0
628	20231219	104200	10827620	1392	1392	1392	1392	20
629	20231219	104100	10799780	1392	1392	1392	1392	1
630	20231219	104000	10798388	1393	1393	1393	1393	110
631	20231219	103900	10645158	1393	1393	1393	1393	2
632	20231219	103800	10642372	1382	1382	1382	1382	0
633	20231219	103700	10642372	1382	1382	1382	1382	0
634	20231219	103600	10642372	1382	1382	1382	1382	0
635	20231219	103500	10642372	1382	1382	1382	1382	0
636	20231219	103400	10642372	1382	1382	1382	1382	0
637	20231219	103300	10642372	1382	1386	1386	1382	199
638	20231219	103200	10367321	1387	1387	1387	1387	3
639	20231219	103100	10363160	1396	1396	1396	1396	0
640	20231219	103000	10363160	1396	1396	1396	1396	0
641	20231219	102900	10363160	1396	1396	1396	1396	0
642	20231219	102800	10363160	1396	1396	1396	1396	0
643	20231219	102700	10363160	1396	1396	1396	1396	0
644	20231219	102600	10363160	1396	1396	1396	1396	0
645	20231219	102500	10363160	1396	1396	1396	1396	0
646	20231219	102400	10363160	1396	1396	1396	1396	0
647	20231219	102300	10363160	1396	1396	1396	1396	0
648	20231219	102200	10363160	1396	1396	1396	1396	0
649	20231219	102100	10363160	1396	1396	1396	1396	0
650	20231219	102000	10363160	1396	1388	1396	1388	110
651	20231219	101900	10209912	1388	1388	1388	1388	0
652	20231219	101800	10209912	1388	1388	1388	1388	0
653	20231219	101700	10209912	1388	1388	1388	1388	0
654	20231219	101600	10209912	1388	1388	1388	1388	0
655	20231219	101500	10209912	1388	1388	1388	1388	0
656	20231219	101400	10209912	1388	1388	1388	1388	0
657	20231219	101300	10209912	1388	1388	1388	1388	0
658	20231219	101200	10209912	1388	1388	1388	1388	0
659	20231219	101100	10209912	1388	1388	1388	1388	0
660	20231219	101000	10209912	1388	1388	1388	1388	0
661	20231219	100900	10209912	1388	1388	1388	1388	0
662	20231219	100800	10209912	1388	1388	1388	1388	0
663	20231219	100700	10209912	1388	1388	1388	1388	0
664	20231219	100600	10209912	1388	1388	1388	1388	0
665	20231219	100500	10209912	1388	1388	1388	1388	36
666	20231219	100400	10159944	1382	1382	1382	1382	0
667	20231219	100300	10159944	1382	1382	1382	1382	1085
668	20231219	100200	8660474	1382	1382	1382	1382	11
669	20231219	100100	8645272	1382	1382	1382	1382	4
670	20231219	100000	8639744	1382	1382	1382	1382	110
671	20231219	095900	8487724	1382	1385	1385	1382	3790
672	20231219	095800	3244071	1385	1385	1385	1385	0
673	20231219	095700	3244071	1385	1385	1385	1385	346
674	20231219	095600	2764861	1385	1386	1386	1385	20
675	20231219	095500	2737158	1385	1385	1385	1385	0
676	20231219	095400	2737158	1385	1385	1385	1385	0
677	20231219	095300	2737158	1385	1385	1385	1385	0
678	20231219	095200	2737158	1385	1385	1385	1385	0
679	20231219	095100	2737158	1385	1385	1385	1385	0
680	20231219	095000	2737158	1385	1385	1385	1385	20
681	20231219	094900	2709458	1397	1397	1397	1397	0
682	20231219	094800	2709458	1397	1397	1397	1397	1
683	20231219	094700	2708061	1397	1397	1397	1397	0
684	20231219	094600	2708061	1397	1397	1397	1397	0
685	20231219	094500	2708061	1397	1397	1397	1397	0
686	20231219	094400	2708061	1397	1397	1397	1397	0
687	20231219	094300	2708061	1397	1396	1397	1396	2
688	20231219	094200	2705268	1383	1383	1383	1383	0
689	20231219	094100	2705268	1383	1383	1383	1383	5
690	20231219	094000	2698353	1397	1396	1397	1396	113
691	20231219	093900	2540516	1396	1396	1396	1396	4
692	20231219	093800	2534932	1383	1383	1383	1383	0
693	20231219	093700	2534932	1383	1396	1396	1383	7
694	20231219	093600	2525219	1397	1397	1397	1397	0
695	20231219	093500	2525219	1397	1397	1397	1397	1
696	20231219	093400	2523822	1396	1396	1396	1396	2
697	20231219	093300	2521030	1383	1385	1385	1383	7
698	20231219	093200	2511342	1382	1382	1382	1382	0
699	20231219	093100	2511342	1382	1382	1382	1382	0
700	20231219	093000	2511342	1382	1382	1382	1382	0
701	20231219	092900	2511342	1382	1397	1397	1382	6
702	20231219	092800	2503035	1398	1398	1398	1398	0
703	20231219	092700	2503035	1398	1398	1398	1398	0
704	20231219	092600	2503035	1398	1398	1398	1398	0
705	20231219	092500	2503035	1398	1398	1398	1398	0
706	20231219	092400	2503035	1398	1398	1398	1398	0
707	20231219	092300	2503035	1398	1398	1398	1398	0
708	20231219	092200	2503035	1398	1398	1398	1398	35
709	20231219	092100	2454105	1397	1397	1397	1397	0
710	20231219	092000	2454105	1397	1396	1397	1396	110
711	20231219	091900	2300474	1400	1400	1400	1400	0
712	20231219	091800	2300474	1400	1400	1400	1400	0
713	20231219	091700	2300474	1400	1400	1400	1400	0
714	20231219	091600	2300474	1400	1400	1400	1400	0
715	20231219	091500	2300474	1400	1400	1400	1400	0
716	20231219	091400	2300474	1400	1397	1400	1397	100
717	20231219	091300	2160610	1382	1382	1382	1382	219
718	20231219	091200	1857952	1382	1382	1382	1382	0
719	20231219	091100	1857952	1382	1382	1382	1382	1
720	20231219	091000	1856570	1400	1381	1400	1381	3
721	20231219	090900	1852394	1388	1388	1388	1388	11
722	20231219	090800	1837126	1402	1402	1402	1402	0
723	20231219	090700	1837126	1402	1402	1402	1402	0
724	20231219	090600	1837126	1402	1402	1402	1402	0
725	20231219	090500	1837126	1402	1403	1404	1402	876
726	20231219	090400	607858	1402	1402	1402	1402	0
727	20231219	090300	607858	1402	1402	1402	1402	0
728	20231219	090200	607858	1402	1402	1402	1402	0
729	20231219	090100	607858	1402	1402	1402	1402	0
730	20231219	090000	607858	1402	1404	1404	1402	433