KissMeData/079650/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194900	35513076	1640	1640	1640	1640	507
3	20231221	194800	35513076	1640	1640	1640	1640	0
4	20231221	194700	35513076	1640	1640	1640	1640	0
5	20231221	194600	35513076	1640	1640	1640	1640	0
6	20231221	194500	35513076	1640	1640	1640	1640	0
7	20231221	194400	35513076	1640	1640	1640	1640	0
8	20231221	194300	35513076	1640	1640	1640	1640	0
9	20231221	194200	35513076	1640	1640	1640	1640	0
10	20231221	194100	35513076	1640	1640	1640	1640	0
11	20231221	194000	35513076	1640	1640	1640	1640	0
12	20231221	193900	35513076	1640	1640	1640	1640	0
13	20231221	193800	35513076	1640	1640	1640	1640	0
14	20231221	193700	35513076	1640	1640	1640	1640	0
15	20231221	193600	35513076	1640	1640	1640	1640	0
16	20231221	193500	35513076	1640	1640	1640	1640	0
17	20231221	193400	35513076	1640	1640	1640	1640	0
18	20231221	193300	35513076	1640	1640	1640	1640	0
19	20231221	193200	35513076	1640	1640	1640	1640	0
20	20231221	193100	35513076	1640	1640	1640	1640	0
21	20231221	193000	35513076	1640	1640	1640	1640	0
22	20231221	192900	35513076	1640	1640	1640	1640	0
23	20231221	192800	35513076	1640	1640	1640	1640	0
24	20231221	192700	35513076	1640	1640	1640	1640	0
25	20231221	192600	35513076	1640	1640	1640	1640	0
26	20231221	192500	35513076	1640	1640	1640	1640	0
27	20231221	192400	35513076	1640	1640	1640	1640	0
28	20231221	192300	35513076	1640	1640	1640	1640	0
29	20231221	192200	35513076	1640	1640	1640	1640	0
30	20231221	192100	35513076	1640	1640	1640	1640	0
31	20231221	192000	35513076	1640	1640	1640	1640	0
32	20231221	191900	35513076	1640	1640	1640	1640	507
33	20231221	191800	35513076	1640	1640	1640	1640	0
34	20231221	191700	35513076	1640	1640	1640	1640	0
35	20231221	191600	35513076	1640	1640	1640	1640	0
36	20231221	191500	35513076	1640	1640	1640	1640	0
37	20231221	191400	35513076	1640	1640	1640	1640	0
38	20231221	191300	35513076	1640	1640	1640	1640	0
39	20231221	191200	35513076	1640	1640	1640	1640	0
40	20231221	191100	35513076	1640	1640	1640	1640	0
41	20231221	191000	35513076	1640	1640	1640	1640	0
42	20231221	190900	35513076	1640	1640	1640	1640	0
43	20231221	190800	35513076	1640	1640	1640	1640	0
44	20231221	190700	35513076	1640	1640	1640	1640	0
45	20231221	190600	35513076	1640	1640	1640	1640	0
46	20231221	190500	35513076	1640	1640	1640	1640	0
47	20231221	190400	35513076	1640	1640	1640	1640	0
48	20231221	190300	35513076	1640	1640	1640	1640	0
49	20231221	190200	35513076	1640	1640	1640	1640	0
50	20231221	190100	35513076	1640	1640	1640	1640	0
51	20231221	190000	35513076	1640	1640	1640	1640	0
52	20231221	185900	35513076	1640	1640	1640	1640	0
53	20231221	185800	35513076	1640	1640	1640	1640	0
54	20231221	185700	35513076	1640	1640	1640	1640	0
55	20231221	185600	35513076	1640	1640	1640	1640	0
56	20231221	185500	35513076	1640	1640	1640	1640	0
57	20231221	185400	35513076	1640	1640	1640	1640	0
58	20231221	185300	35513076	1640	1640	1640	1640	0
59	20231221	185200	35513076	1640	1640	1640	1640	0
60	20231221	185100	35513076	1640	1640	1640	1640	0
61	20231221	185000	35513076	1640	1640	1640	1640	0
62	20231221	184900	35513076	1640	1640	1640	1640	507
63	20231221	184800	35513076	1640	1640	1640	1640	0
64	20231221	184700	35513076	1640	1640	1640	1640	0
65	20231221	184600	35513076	1640	1640	1640	1640	0
66	20231221	184500	35513076	1640	1640	1640	1640	0
67	20231221	184400	35513076	1640	1640	1640	1640	0
68	20231221	184300	35513076	1640	1640	1640	1640	0
69	20231221	184200	35513076	1640	1640	1640	1640	0
70	20231221	184100	35513076	1640	1640	1640	1640	0
71	20231221	184000	35513076	1640	1640	1640	1640	0
72	20231221	183900	35513076	1640	1640	1640	1640	0
73	20231221	183800	35513076	1640	1640	1640	1640	0
74	20231221	183700	35513076	1640	1640	1640	1640	0
75	20231221	183600	35513076	1640	1640	1640	1640	0
76	20231221	183500	35513076	1640	1640	1640	1640	0
77	20231221	183400	35513076	1640	1640	1640	1640	0
78	20231221	183300	35513076	1640	1640	1640	1640	0
79	20231221	183200	35513076	1640	1640	1640	1640	0
80	20231221	183100	35513076	1640	1640	1640	1640	0
81	20231221	183000	35513076	1640	1640	1640	1640	0
82	20231221	182900	35513076	1640	1640	1640	1640	0
83	20231221	182800	35513076	1640	1640	1640	1640	0
84	20231221	182700	35513076	1640	1640	1640	1640	0
85	20231221	182600	35513076	1640	1640	1640	1640	0
86	20231221	182500	35513076	1640	1640	1640	1640	0
87	20231221	182400	35513076	1640	1640	1640	1640	0
88	20231221	182300	35513076	1640	1640	1640	1640	0
89	20231221	182200	35513076	1640	1640	1640	1640	0
90	20231221	182100	35513076	1640	1640	1640	1640	0
91	20231221	182000	35513076	1640	1640	1640	1640	0
92	20231221	181900	35513076	1640	1640	1640	1640	507
93	20231221	181800	35513076	1640	1640	1640	1640	0
94	20231221	181700	35513076	1640	1640	1640	1640	0
95	20231221	181600	35513076	1640	1640	1640	1640	0
96	20231221	181500	35513076	1640	1640	1640	1640	0
97	20231221	181400	35513076	1640	1640	1640	1640	0
98	20231221	181300	35513076	1640	1640	1640	1640	0
99	20231221	181200	35513076	1640	1640	1640	1640	0
100	20231221	181100	35513076	1640	1640	1640	1640	0
101	20231221	181000	35513076	1640	1640	1640	1640	0
102	20231221	180900	35513076	1640	1640	1640	1640	0
103	20231221	180800	35513076	1640	1640	1640	1640	0
104	20231221	180700	35513076	1640	1640	1640	1640	0
105	20231221	180600	35513076	1640	1640	1640	1640	0
106	20231221	180500	35513076	1640	1640	1640	1640	0
107	20231221	180400	35513076	1640	1640	1640	1640	0
108	20231221	180300	35513076	1640	1640	1640	1640	0
109	20231221	180200	35513076	1640	1640	1640	1640	0
110	20231221	180100	35513076	1640	1640	1640	1640	0
111	20231221	180000	35513076	1640	1640	1640	1640	0
112	20231221	175900	35513076	1640	1640	1640	1640	0
113	20231221	175800	35513076	1640	1640	1640	1640	0
114	20231221	175700	35513076	1640	1640	1640	1640	0
115	20231221	175600	35513076	1640	1640	1640	1640	0
116	20231221	175500	35513076	1640	1640	1640	1640	0
117	20231221	175400	35513076	1640	1640	1640	1640	0
118	20231221	175300	35513076	1640	1640	1640	1640	0
119	20231221	175200	35513076	1640	1640	1640	1640	0
120	20231221	175100	35513076	1640	1640	1640	1640	0
121	20231221	175000	35513076	1640	1640	1640	1640	0
122	20231221	174900	35513076	1640	1640	1640	1640	507
123	20231221	174800	35513076	1640	1640	1640	1640	0
124	20231221	174700	35513076	1640	1640	1640	1640	0
125	20231221	174600	35513076	1640	1640	1640	1640	0
126	20231221	174500	35513076	1640	1640	1640	1640	0
127	20231221	174400	35513076	1640	1640	1640	1640	0
128	20231221	174300	35513076	1640	1640	1640	1640	0
129	20231221	174200	35513076	1640	1640	1640	1640	0
130	20231221	174100	35513076	1640	1640	1640	1640	0
131	20231221	174000	35513076	1640	1640	1640	1640	0
132	20231221	173900	35513076	1640	1640	1640	1640	0
133	20231221	173800	35513076	1640	1640	1640	1640	0
134	20231221	173700	35513076	1640	1640	1640	1640	0
135	20231221	173600	35513076	1640	1640	1640	1640	0
136	20231221	173500	35513076	1640	1640	1640	1640	0
137	20231221	173400	35513076	1640	1640	1640	1640	0
138	20231221	173300	35513076	1640	1640	1640	1640	0
139	20231221	173200	35513076	1640	1640	1640	1640	0
140	20231221	173100	35513076	1640	1640	1640	1640	0
141	20231221	173000	35513076	1640	1640	1640	1640	0
142	20231221	172900	35513076	1640	1640	1640	1640	0
143	20231221	172800	35513076	1640	1640	1640	1640	0
144	20231221	172700	35513076	1640	1640	1640	1640	0
145	20231221	172600	35513076	1640	1640	1640	1640	0
146	20231221	172500	35513076	1640	1640	1640	1640	0
147	20231221	172400	35513076	1640	1640	1640	1640	0
148	20231221	172300	35513076	1640	1640	1640	1640	0
149	20231221	172200	35513076	1640	1640	1640	1640	0
150	20231221	172100	35513076	1640	1640	1640	1640	0
151	20231221	172000	35513076	1640	1640	1640	1640	0
152	20231221	171900	35513076	1640	1640	1640	1640	507
153	20231221	171800	35513076	1640	1640	1640	1640	0
154	20231221	171700	35513076	1640	1640	1640	1640	0
155	20231221	171600	35513076	1640	1640	1640	1640	0
156	20231221	171500	35513076	1640	1640	1640	1640	0
157	20231221	171400	35513076	1640	1640	1640	1640	0
158	20231221	171300	35513076	1640	1640	1640	1640	0
159	20231221	171200	35513076	1640	1640	1640	1640	0
160	20231221	171100	35513076	1640	1640	1640	1640	0
161	20231221	171000	35513076	1640	1640	1640	1640	0
162	20231221	170900	35513076	1640	1640	1640	1640	0
163	20231221	170800	35513076	1640	1640	1640	1640	0
164	20231221	170700	35513076	1640	1640	1640	1640	0
165	20231221	170600	35513076	1640	1640	1640	1640	0
166	20231221	170500	35513076	1640	1640	1640	1640	0
167	20231221	170400	35513076	1640	1640	1640	1640	0
168	20231221	170300	35513076	1640	1640	1640	1640	0
169	20231221	170200	35513076	1640	1640	1640	1640	0
170	20231221	170100	35513076	1640	1640	1640	1640	0
171	20231221	170000	35513076	1640	1640	1640	1640	0
172	20231221	165900	35513076	1640	1640	1640	1640	0
173	20231221	165800	35513076	1640	1640	1640	1640	0
174	20231221	165700	35513076	1640	1640	1640	1640	0
175	20231221	165600	35513076	1640	1640	1640	1640	0
176	20231221	165500	35513076	1640	1640	1640	1640	0
177	20231221	165400	35513076	1640	1640	1640	1640	0
178	20231221	165300	35513076	1640	1640	1640	1640	0
179	20231221	165200	35513076	1640	1640	1640	1640	0
180	20231221	165100	35513076	1640	1640	1640	1640	0
181	20231221	165000	35513076	1640	1640	1640	1640	0
182	20231221	164900	35513076	1640	1640	1640	1640	507
183	20231221	164800	35513076	1640	1640	1640	1640	0
184	20231221	164700	35513076	1640	1640	1640	1640	0
185	20231221	164600	35513076	1640	1640	1640	1640	0
186	20231221	164500	35513076	1640	1640	1640	1640	0
187	20231221	164400	35513076	1640	1640	1640	1640	0
188	20231221	164300	35513076	1640	1640	1640	1640	0
189	20231221	164200	35513076	1640	1640	1640	1640	0
190	20231221	164100	35513076	1640	1640	1640	1640	0
191	20231221	164000	35513076	1640	1640	1640	1640	0
192	20231221	163900	35513076	1640	1640	1640	1640	0
193	20231221	163800	35513076	1640	1640	1640	1640	0
194	20231221	163700	35513076	1640	1640	1640	1640	0
195	20231221	163600	35513076	1640	1640	1640	1640	0
196	20231221	163500	35513076	1640	1640	1640	1640	0
197	20231221	163400	35513076	1640	1640	1640	1640	0
198	20231221	163300	35513076	1640	1640	1640	1640	0
199	20231221	163200	35513076	1640	1640	1640	1640	0
200	20231221	163100	35513076	1640	1640	1640	1640	0
201	20231221	163000	35513076	1640	1640	1640	1640	0
202	20231221	162900	35513076	1640	1640	1640	1640	0
203	20231221	162800	35513076	1640	1640	1640	1640	0
204	20231221	162700	35513076	1640	1640	1640	1640	0
205	20231221	162600	35513076	1640	1640	1640	1640	0
206	20231221	162500	35513076	1640	1640	1640	1640	0
207	20231221	162400	35513076	1640	1640	1640	1640	0
208	20231221	162300	35513076	1640	1640	1640	1640	0
209	20231221	162200	35513076	1640	1640	1640	1640	0
210	20231221	162100	35513076	1640	1640	1640	1640	0
211	20231221	162000	35513076	1640	1640	1640	1640	0
212	20231221	161900	35513076	1640	1640	1640	1640	507
213	20231221	161800	35513076	1640	1640	1640	1640	0
214	20231221	161700	35513076	1640	1640	1640	1640	0
215	20231221	161600	35513076	1640	1640	1640	1640	0
216	20231221	161500	35513076	1640	1640	1640	1640	0
217	20231221	161400	35513076	1640	1640	1640	1640	0
218	20231221	161300	35513076	1640	1640	1640	1640	0
219	20231221	161200	35513076	1640	1640	1640	1640	0
220	20231221	161100	35513076	1640	1640	1640	1640	0
221	20231221	161000	35513076	1640	1640	1640	1640	0
222	20231221	160900	35513076	1640	1640	1640	1640	0
223	20231221	160800	35513076	1640	1640	1640	1640	0
224	20231221	160700	35513076	1640	1640	1640	1640	0
225	20231221	160600	35513076	1640	1640	1640	1640	0
226	20231221	160500	35513076	1640	1640	1640	1640	0
227	20231221	160400	35513076	1640	1640	1640	1640	0
228	20231221	160300	35513076	1640	1640	1640	1640	0
229	20231221	160200	35513076	1640	1640	1640	1640	0
230	20231221	160100	35513076	1640	1640	1640	1640	0
231	20231221	160000	35513076	1640	1640	1640	1640	0
232	20231221	155900	35513076	1640	1640	1640	1640	0
233	20231221	155800	35513076	1640	1640	1640	1640	0
234	20231221	155700	35513076	1640	1640	1640	1640	0
235	20231221	155600	35513076	1640	1640	1640	1640	0
236	20231221	155500	35513076	1640	1640	1640	1640	0
237	20231221	155400	35513076	1640	1640	1640	1640	0
238	20231221	155300	35513076	1640	1640	1640	1640	0
239	20231221	155200	35513076	1640	1640	1640	1640	0
240	20231221	155100	35513076	1640	1640	1640	1640	0
241	20231221	155000	35513076	1640	1640	1640	1640	0
242	20231221	154900	35513076	1640	1640	1640	1640	507
243	20231221	154800	35513076	1640	1640	1640	1640	0
244	20231221	154700	35513076	1640	1640	1640	1640	0
245	20231221	154600	35513076	1640	1640	1640	1640	0
246	20231221	154500	35513076	1640	1640	1640	1640	0
247	20231221	154400	35513076	1640	1640	1640	1640	0
248	20231221	154300	35513076	1640	1640	1640	1640	0
249	20231221	154200	35513076	1640	1640	1640	1640	0
250	20231221	154100	35513076	1640	1640	1640	1640	0
251	20231221	154000	35513076	1640	1640	1640	1640	0
252	20231221	153900	35513076	1640	1640	1640	1640	0
253	20231221	153800	35513076	1640	1640	1640	1640	0
254	20231221	153700	35513076	1640	1640	1640	1640	0
255	20231221	153600	35513076	1640	1640	1640	1640	0
256	20231221	153500	35513076	1640	1640	1640	1640	0
257	20231221	153400	35513076	1640	1640	1640	1640	0
258	20231221	153300	35513076	1640	1640	1640	1640	0
259	20231221	153200	35513076	1640	1640	1640	1640	0
260	20231221	153100	35513076	1640	1640	1640	1640	0
261	20231221	153000	35513076	1640	1640	1640	1640	507
262	20231221	152900	34681596	1641	1641	1641	1641	0
263	20231221	152800	34681596	1641	1641	1641	1641	0
264	20231221	152700	34681596	1641	1641	1641	1641	0
265	20231221	152600	34681596	1641	1641	1641	1641	0
266	20231221	152500	34681596	1641	1641	1641	1641	0
267	20231221	152400	34681596	1641	1641	1641	1641	0
268	20231221	152300	34681596	1641	1641	1641	1641	0
269	20231221	152200	34681596	1641	1641	1641	1641	0
270	20231221	152100	34681596	1641	1641	1641	1641	0
271	20231221	152000	34681596	1641	1641	1641	1641	0
272	20231221	151900	34681596	1641	1641	1641	1641	2
273	20231221	151800	34678314	1641	1641	1641	1641	2
274	20231221	151700	34675032	1641	1642	1642	1641	140
275	20231221	151600	34445287	1643	1643	1643	1643	0
276	20231221	151500	34445287	1643	1643	1643	1643	0
277	20231221	151400	34445287	1643	1643	1643	1643	0
278	20231221	151300	34445287	1643	1643	1643	1643	0
279	20231221	151200	34445287	1643	1643	1643	1643	0
280	20231221	151100	34445287	1643	1643	1643	1643	0
281	20231221	151000	34445287	1643	1643	1643	1643	0
282	20231221	150900	34445287	1643	1643	1643	1643	0
283	20231221	150800	34445287	1643	1643	1643	1643	0
284	20231221	150700	34445287	1643	1643	1643	1643	3
285	20231221	150600	34440358	1643	1644	1644	1643	4
286	20231221	150500	34433784	1644	1644	1644	1644	1
287	20231221	150400	34432140	1644	1644	1644	1644	0
288	20231221	150300	34432140	1644	1644	1644	1644	0
289	20231221	150200	34432140	1644	1644	1644	1644	0
290	20231221	150100	34432140	1644	1644	1644	1644	0
291	20231221	150000	34432140	1644	1644	1644	1644	0
292	20231221	145900	34432140	1644	1644	1644	1644	0
293	20231221	145800	34432140	1644	1644	1644	1644	0
294	20231221	145700	34432140	1644	1644	1644	1644	0
295	20231221	145600	34432140	1644	1644	1644	1644	0
296	20231221	145500	34432140	1644	1644	1644	1644	0
297	20231221	145400	34432140	1644	1644	1644	1644	0
298	20231221	145300	34432140	1644	1644	1644	1644	0
299	20231221	145200	34432140	1644	1644	1644	1644	0
300	20231221	145100	34432140	1644	1644	1644	1644	0
301	20231221	145000	34432140	1644	1644	1644	1644	0
302	20231221	144900	34432140	1644	1644	1644	1644	0
303	20231221	144800	34432140	1644	1644	1644	1644	2
304	20231221	144700	34428852	1645	1645	1645	1645	0
305	20231221	144600	34428852	1645	1645	1645	1645	0
306	20231221	144500	34428852	1645	1645	1645	1645	0
307	20231221	144400	34428852	1645	1645	1645	1645	0
308	20231221	144300	34428852	1645	1645	1645	1645	0
309	20231221	144200	34428852	1645	1645	1645	1645	0
310	20231221	144100	34428852	1645	1645	1645	1645	0
311	20231221	144000	34428852	1645	1645	1645	1645	0
312	20231221	143900	34428852	1645	1645	1645	1645	0
313	20231221	143800	34428852	1645	1645	1645	1645	0
314	20231221	143700	34428852	1645	1645	1645	1645	0
315	20231221	143600	34428852	1645	1645	1645	1645	0
316	20231221	143500	34428852	1645	1645	1645	1645	0
317	20231221	143400	34428852	1645	1645	1645	1645	0
318	20231221	143300	34428852	1645	1645	1645	1645	0
319	20231221	143200	34428852	1645	1645	1645	1645	0
320	20231221	143100	34428852	1645	1645	1645	1645	0
321	20231221	143000	34428852	1645	1645	1645	1645	0
322	20231221	142900	34428852	1645	1645	1645	1645	0
323	20231221	142800	34428852	1645	1645	1645	1645	0
324	20231221	142700	34428852	1645	1645	1645	1645	0
325	20231221	142600	34428852	1645	1645	1645	1645	0
326	20231221	142500	34428852	1645	1645	1645	1645	0
327	20231221	142400	34428852	1645	1645	1645	1645	0
328	20231221	142300	34428852	1645	1645	1645	1645	1
329	20231221	142200	34427207	1645	1645	1645	1645	0
330	20231221	142100	34427207	1645	1645	1645	1645	0
331	20231221	142000	34427207	1645	1645	1645	1645	0
332	20231221	141900	34427207	1645	1645	1645	1645	0
333	20231221	141800	34427207	1645	1645	1645	1645	0
334	20231221	141700	34427207	1645	1645	1645	1645	0
335	20231221	141600	34427207	1645	1645	1645	1645	0
336	20231221	141500	34427207	1645	1645	1645	1645	0
337	20231221	141400	34427207	1645	1645	1645	1645	0
338	20231221	141300	34427207	1645	1645	1645	1645	0
339	20231221	141200	34427207	1645	1645	1645	1645	0
340	20231221	141100	34427207	1645	1645	1645	1645	0
341	20231221	141000	34427207	1645	1645	1645	1645	0
342	20231221	140900	34427207	1645	1645	1645	1645	0
343	20231221	140800	34427207	1645	1645	1645	1645	0
344	20231221	140700	34427207	1645	1645	1645	1645	0
345	20231221	140600	34427207	1645	1643	1645	1643	2
346	20231221	140500	34423919	1641	1644	1644	1641	309
347	20231221	140400	33916202	1646	1646	1646	1646	0
348	20231221	140300	33916202	1646	1646	1646	1646	0
349	20231221	140200	33916202	1646	1646	1646	1646	0
350	20231221	140100	33916202	1646	1646	1646	1646	0
351	20231221	140000	33916202	1646	1646	1646	1646	0
352	20231221	135900	33916202	1646	1646	1646	1646	0
353	20231221	135800	33916202	1646	1646	1646	1646	0
354	20231221	135700	33916202	1646	1646	1646	1646	0
355	20231221	135600	33916202	1646	1646	1646	1646	0
356	20231221	135500	33916202	1646	1646	1646	1646	0
357	20231221	135400	33916202	1646	1646	1646	1646	1
358	20231221	135300	33914556	1646	1646	1646	1646	0
359	20231221	135200	33914556	1646	1646	1646	1646	0
360	20231221	135100	33914556	1646	1646	1646	1646	3
361	20231221	135000	33909618	1655	1646	1655	1646	8
362	20231221	134900	33896414	1645	1645	1650	1645	16
363	20231221	134800	33870088	1643	1643	1643	1643	162
364	20231221	134700	33603922	1643	1643	1643	1643	0
365	20231221	134600	33603922	1643	1643	1643	1643	0
366	20231221	134500	33603922	1643	1643	1643	1643	0
367	20231221	134400	33603922	1643	1643	1643	1643	0
368	20231221	134300	33603922	1643	1643	1643	1643	0
369	20231221	134200	33603922	1643	1643	1643	1643	0
370	20231221	134100	33603922	1643	1643	1643	1643	0
371	20231221	134000	33603922	1643	1643	1643	1643	0
372	20231221	133900	33603922	1643	1643	1643	1643	0
373	20231221	133800	33603922	1643	1643	1643	1643	0
374	20231221	133700	33603922	1643	1643	1643	1643	0
375	20231221	133600	33603922	1643	1643	1643	1643	0
376	20231221	133500	33603922	1643	1650	1650	1643	2
377	20231221	133400	33600629	1640	1640	1640	1640	0
378	20231221	133300	33600629	1640	1640	1640	1640	0
379	20231221	133200	33600629	1640	1640	1640	1640	0
380	20231221	133100	33600629	1640	1640	1640	1640	0
381	20231221	133000	33600629	1640	1640	1640	1640	0
382	20231221	132900	33600629	1640	1640	1640	1640	0
383	20231221	132800	33600629	1640	1640	1640	1640	1
384	20231221	132700	33598989	1640	1640	1640	1640	0
385	20231221	132600	33598989	1640	1640	1640	1640	0
386	20231221	132500	33598989	1640	1640	1640	1640	0
387	20231221	132400	33598989	1640	1640	1640	1640	0
388	20231221	132300	33598989	1640	1640	1640	1640	0
389	20231221	132200	33598989	1640	1640	1640	1640	0
390	20231221	132100	33598989	1640	1640	1640	1640	0
391	20231221	132000	33598989	1640	1640	1640	1640	0
392	20231221	131900	33598989	1640	1640	1640	1640	0
393	20231221	131800	33598989	1640	1640	1640	1640	0
394	20231221	131700	33598989	1640	1640	1640	1640	0
395	20231221	131600	33598989	1640	1640	1640	1640	1
396	20231221	131500	33597349	1639	1639	1639	1639	0
397	20231221	131400	33597349	1639	1639	1639	1639	0
398	20231221	131300	33597349	1639	1639	1639	1639	5
399	20231221	131200	33589154	1643	1643	1643	1643	0
400	20231221	131100	33589154	1643	1643	1643	1643	0
401	20231221	131000	33589154	1643	1643	1643	1643	0
402	20231221	130900	33589154	1643	1643	1643	1643	1
403	20231221	130800	33587511	1645	1645	1645	1645	1
404	20231221	130700	33585866	1667	1645	1667	1645	10
405	20231221	130600	33569218	1669	1669	1669	1669	0
406	20231221	130500	33569218	1669	1647	1669	1647	200
407	20231221	130400	33237212	1647	1634	1670	1634	539
408	20231221	130300	32338976	1655	1618	1655	1609	405
409	20231221	130200	31673954	1618	1601	1640	1596	336
410	20231221	130100	31123129	1601	1639	1670	1592	5247
411	20231221	130000	22701749	1655	1619	1655	1618	308
412	20231221	125900	22193862	1632	1634	1634	1632	304
413	20231221	125800	21697132	1634	1623	1655	1623	1546
414	20231221	125700	19147803	1632	1634	1670	1620	965
415	20231221	125600	17574261	1633	1622	1633	1622	770
416	20231221	125500	16318563	1629	1622	1629	1622	1001
417	20231221	125400	14688140	1622	1622	1622	1622	1
418	20231221	125300	14686518	1627	1622	1627	1622	2
419	20231221	125200	14683269	1622	1622	1622	1622	1
420	20231221	125100	14681647	1622	1622	1622	1622	1
421	20231221	125000	14680025	1622	1622	1622	1622	1
422	20231221	124900	14678403	1622	1622	1622	1622	1
423	20231221	124800	14676781	1622	1622	1622	1622	1
424	20231221	124700	14675159	1627	1622	1627	1622	2
425	20231221	124600	14671910	1622	1622	1622	1622	1
426	20231221	124500	14670288	1622	1622	1622	1622	1
427	20231221	124400	14668666	1622	1622	1622	1622	1
428	20231221	124300	14667044	1622	1622	1622	1622	1
429	20231221	124200	14665422	1627	1622	1627	1622	2
430	20231221	124100	14662173	1622	1622	1622	1622	1
431	20231221	124000	14660551	1622	1618	1622	1618	2
432	20231221	123900	14657311	1620	1620	1620	1620	1
433	20231221	123800	14655691	1620	1620	1620	1620	1
434	20231221	123700	14654071	1627	1620	1627	1620	2
435	20231221	123600	14650824	1620	1620	1620	1620	1
436	20231221	123500	14649204	1620	1620	1620	1620	1
437	20231221	123400	14647584	1620	1620	1620	1620	1
438	20231221	123300	14645964	1620	1620	1620	1620	1
439	20231221	123200	14644344	1627	1620	1627	1620	2
440	20231221	123100	14641097	1620	1620	1620	1620	1
441	20231221	123000	14639477	1620	1620	1620	1620	1
442	20231221	122900	14637857	1620	1620	1620	1620	1
443	20231221	122800	14636237	1620	1620	1620	1620	1
444	20231221	122700	14634617	1627	1620	1627	1620	2
445	20231221	122600	14631370	1620	1620	1620	1620	1
446	20231221	122500	14629750	1620	1620	1620	1620	1
447	20231221	122400	14628130	1620	1620	1620	1620	1
448	20231221	122300	14626510	1620	1620	1620	1620	1
449	20231221	122200	14624890	1627	1620	1627	1620	2
450	20231221	122100	14621643	1620	1620	1620	1620	1
451	20231221	122000	14620023	1620	1620	1620	1620	1
452	20231221	121900	14618403	1627	1618	1627	1618	2
453	20231221	121800	14615158	1618	1618	1618	1618	1
454	20231221	121700	14613540	1627	1618	1627	1618	2
455	20231221	121600	14610295	1618	1618	1618	1618	1
456	20231221	121500	14608677	1618	1618	1618	1618	1
457	20231221	121400	14607059	1618	1618	1618	1618	1
458	20231221	121300	14605441	1618	1618	1618	1618	1
459	20231221	121200	14603823	1627	1618	1627	1618	2
460	20231221	121100	14600578	1627	1618	1627	1618	156
461	20231221	121000	14346868	1618	1618	1618	1618	1
462	20231221	120900	14345250	1618	1618	1618	1618	1
463	20231221	120800	14343632	1618	1618	1618	1618	1
464	20231221	120700	14342014	1625	1618	1625	1618	2
465	20231221	120600	14338771	1618	1618	1618	1618	1
466	20231221	120500	14337153	1618	1618	1618	1618	1
467	20231221	120400	14335535	1625	1616	1625	1616	2
468	20231221	120300	14332294	1616	1616	1616	1616	1
469	20231221	120200	14330678	1625	1616	1625	1616	2
470	20231221	120100	14327437	1616	1616	1616	1616	1
471	20231221	120000	14325821	1616	1616	1616	1616	1
472	20231221	115900	14324205	1616	1614	1616	1614	3
473	20231221	115800	14319359	1614	1614	1614	1614	1
474	20231221	115700	14317745	1625	1614	1625	1614	2
475	20231221	115600	14314506	1614	1614	1614	1614	1
476	20231221	115500	14312892	1614	1614	1614	1614	1
477	20231221	115400	14311278	1614	1614	1614	1614	1
478	20231221	115300	14309664	1614	1614	1614	1614	1
479	20231221	115200	14308050	1625	1614	1625	1614	2
480	20231221	115100	14304811	1614	1614	1614	1614	1
481	20231221	115000	14303197	1614	1614	1614	1614	1
482	20231221	114900	14301583	1614	1614	1614	1614	1
483	20231221	114800	14299969	1614	1614	1614	1614	1
484	20231221	114700	14298355	1625	1614	1625	1614	2
485	20231221	114600	14295116	1614	1614	1614	1614	1
486	20231221	114500	14293502	1614	1614	1614	1614	1
487	20231221	114400	14291888	1614	1614	1614	1614	1
488	20231221	114300	14290274	1614	1614	1614	1614	1
489	20231221	114200	14288660	1625	1614	1625	1614	2
490	20231221	114100	14285421	1614	1614	1614	1614	3
491	20231221	114000	14280579	1614	1613	1614	1613	2
492	20231221	113900	14277352	1613	1613	1613	1613	3
493	20231221	113800	14272513	1613	1611	1625	1611	39
494	20231221	113700	14209666	1611	1611	1611	1611	2
495	20231221	113600	14206444	1611	1611	1611	1611	1
496	20231221	113500	14204833	1611	1611	1611	1611	1
497	20231221	113400	14203222	1611	1611	1611	1611	1
498	20231221	113300	14201611	1611	1611	1611	1611	1
499	20231221	113200	14200000	1611	1611	1611	1611	8
500	20231221	113100	14187112	1611	1611	1611	1611	2
501	20231221	113000	14183890	1611	1611	1611	1611	1
502	20231221	112900	14182279	1611	1611	1611	1611	1
503	20231221	112800	14180668	1611	1611	1611	1611	1
504	20231221	112700	14179057	1611	1611	1611	1611	1
505	20231221	112600	14177446	1611	1611	1611	1611	2
506	20231221	112500	14174224	1611	1611	1611	1611	1
507	20231221	112400	14172613	1611	1611	1611	1611	1
508	20231221	112300	14171002	1611	1611	1611	1611	1
509	20231221	112200	14169391	1611	1611	1611	1611	1
510	20231221	112100	14167780	1611	1611	1611	1611	2
511	20231221	112000	14164558	1611	1611	1611	1611	1
512	20231221	111900	14162947	1611	1611	1611	1611	1
513	20231221	111800	14161336	1611	1609	1611	1609	4
514	20231221	111700	14154894	1609	1609	1609	1609	3
515	20231221	111600	14150067	1627	1607	1627	1607	5
516	20231221	111500	14141989	1605	1612	1612	1605	222
517	20231221	111400	13785223	1611	1611	1611	1611	1
518	20231221	111300	13783612	1611	1611	1611	1611	4
519	20231221	111200	13777168	1609	1611	1611	1609	10
520	20231221	111100	13761076	1627	1611	1627	1611	3
521	20231221	111000	13756227	1611	1611	1627	1611	3
522	20231221	110900	13751378	1613	1613	1613	1613	1
523	20231221	110800	13749765	1613	1613	1613	1613	1
524	20231221	110700	13748152	1613	1613	1613	1613	1
525	20231221	110600	13746539	1627	1613	1627	1613	2
526	20231221	110500	13743299	1613	1613	1613	1613	1
527	20231221	110400	13741686	1613	1613	1613	1613	1
528	20231221	110300	13740073	1613	1613	1613	1613	1
529	20231221	110200	13738460	1613	1613	1613	1613	1
530	20231221	110100	13736847	1611	1611	1627	1611	3
531	20231221	110000	13731998	1611	1611	1611	1609	129
532	20231221	105900	13524381	1613	1613	1613	1613	1
533	20231221	105800	13522768	1613	1613	1613	1613	1
534	20231221	105700	13521155	1613	1613	1613	1613	1
535	20231221	105600	13519542	1628	1613	1628	1613	2
536	20231221	105500	13516301	1613	1613	1613	1613	1
537	20231221	105400	13514688	1615	1615	1615	1615	1
538	20231221	105300	13513073	1617	1617	1617	1617	1
539	20231221	105200	13511456	1617	1617	1617	1617	1
540	20231221	105100	13509839	1628	1617	1628	1617	2
541	20231221	105000	13506594	1617	1617	1617	1617	1
542	20231221	104900	13504977	1617	1617	1617	1617	1
543	20231221	104800	13503360	1617	1617	1617	1617	1
544	20231221	104700	13501743	1617	1617	1617	1617	1
545	20231221	104600	13500126	1628	1617	1628	1617	2
546	20231221	104500	13496881	1617	1617	1617	1617	1
547	20231221	104400	13495264	1617	1617	1617	1617	1
548	20231221	104300	13493647	1617	1617	1617	1617	1
549	20231221	104200	13492030	1628	1617	1628	1617	74
550	20231221	104100	13371569	1628	1617	1628	1617	2
551	20231221	104000	13368324	1617	1617	1617	1617	1
552	20231221	103900	13366707	1628	1617	1628	1617	31
553	20231221	103800	13316250	1628	1617	1628	1617	1001
554	20231221	103700	11686644	1619	1619	1619	1619	1
555	20231221	103600	11685025	1628	1619	1628	1619	2
556	20231221	103500	11681778	1619	1619	1628	1619	1001
557	20231221	103400	10052168	1619	1619	1619	1619	1
558	20231221	103300	10050549	1619	1619	1619	1619	1
559	20231221	103200	10048930	1619	1619	1619	1619	1
560	20231221	103100	10047311	1628	1619	1628	1619	5
561	20231221	103000	10039189	1619	1619	1628	1619	4
562	20231221	102900	10032695	1619	1619	1628	1619	4
563	20231221	102800	10026201	1619	1619	1628	1619	4
564	20231221	102700	10019707	1619	1619	1628	1619	4
565	20231221	102600	10013213	1628	1619	1628	1619	5
566	20231221	102500	10005091	1619	1617	1628	1617	5
567	20231221	102400	9996980	1617	1617	1629	1617	4
568	20231221	102300	9990488	1617	1617	1629	1617	4
569	20231221	102200	9983996	1615	1613	1629	1613	7
570	20231221	102100	9972639	1629	1613	1629	1613	5
571	20231221	102000	9964526	1613	1613	1629	1613	4
572	20231221	101900	9958042	1613	1613	1629	1613	4
573	20231221	101800	9951558	1613	1613	1629	1613	4
574	20231221	101700	9945074	1613	1613	1629	1613	4
575	20231221	101600	9938590	1613	1613	1629	1613	4
576	20231221	101500	9932106	1629	1613	1629	1613	5
577	20231221	101400	9923993	1613	1613	1629	1613	4
578	20231221	101300	9917509	1613	1613	1629	1613	5
579	20231221	101200	9909396	1613	1613	1629	1613	5
580	20231221	101100	9901283	1613	1613	1613	1613	1
581	20231221	101000	9899670	1629	1613	1629	1613	2
582	20231221	100900	9896428	1613	1613	1613	1613	1
583	20231221	100800	9894815	1613	1613	1613	1613	1
584	20231221	100700	9893202	1613	1613	1613	1613	1
585	20231221	100600	9891589	1613	1613	1613	1613	1
586	20231221	100500	9889976	1629	1613	1629	1613	2
587	20231221	100400	9886734	1613	1613	1613	1613	1
588	20231221	100300	9885121	1613	1613	1613	1613	1
589	20231221	100200	9883508	1613	1613	1613	1613	1
590	20231221	100100	9881895	1622	1622	1622	1622	1
591	20231221	100000	9880273	1629	1622	1629	1622	2
592	20231221	095900	9877022	1622	1622	1622	1622	1
593	20231221	095800	9875400	1622	1622	1622	1622	1
594	20231221	095700	9873778	1622	1622	1622	1622	1
595	20231221	095600	9872156	1622	1622	1622	1622	1
596	20231221	095500	9870534	1629	1622	1629	1622	11
597	20231221	095400	9852629	1613	1613	1613	1613	2
598	20231221	095300	9849403	1613	1613	1613	1613	1
599	20231221	095200	9847790	1613	1613	1613	1613	1
600	20231221	095100	9846177	1613	1613	1613	1613	1
601	20231221	095000	9844564	1630	1613	1630	1613	2
602	20231221	094900	9841321	1613	1613	1613	1613	1
603	20231221	094800	9839708	1613	1611	1630	1611	4
604	20231221	094700	9833224	1611	1611	1611	1611	1
605	20231221	094600	9831613	1611	1611	1611	1611	1
606	20231221	094500	9830002	1630	1611	1630	1611	2
607	20231221	094400	9826761	1611	1611	1611	1611	1
608	20231221	094300	9825150	1611	1611	1611	1611	1
609	20231221	094200	9823539	1611	1609	1630	1609	510
610	20231221	094100	8996220	1609	1609	1609	1609	2
611	20231221	094000	8993002	1620	1609	1620	1609	1002
612	20231221	093900	7369784	1609	1609	1609	1609	2
613	20231221	093800	7366566	1609	1609	1609	1609	1
614	20231221	093700	7364957	1609	1609	1609	1609	5
615	20231221	093600	7356912	1609	1608	1620	1608	201
616	20231221	093500	7031642	1617	1608	1617	1608	2
617	20231221	093400	7028417	1608	1608	1608	1608	1
618	20231221	093300	7026809	1608	1608	1608	1608	1
619	20231221	093200	7025201	1608	1608	1608	1608	1
620	20231221	093100	7023593	1608	1608	1608	1608	1
621	20231221	093000	7021985	1617	1608	1617	1608	2
622	20231221	092900	7018760	1608	1608	1608	1608	1
623	20231221	092800	7017152	1608	1608	1608	1608	1
624	20231221	092700	7015544	1608	1608	1608	1608	1
625	20231221	092600	7013936	1606	1606	1606	1606	2
626	20231221	092500	7010724	1617	1606	1617	1606	2
627	20231221	092400	7007501	1606	1606	1606	1606	1
628	20231221	092300	7005895	1606	1606	1606	1606	1
629	20231221	092200	7004289	1606	1606	1606	1606	1
630	20231221	092100	7002683	1606	1606	1606	1606	1
631	20231221	092000	7001077	1617	1606	1617	1606	2
632	20231221	091900	6997854	1606	1606	1606	1606	1
633	20231221	091800	6996248	1606	1606	1606	1606	1
634	20231221	091700	6994642	1606	1606	1606	1606	1
635	20231221	091600	6993036	1606	1606	1606	1606	1
636	20231221	091500	6991430	1617	1606	1617	1606	2
637	20231221	091400	6988207	1618	1618	1618	1618	1
638	20231221	091300	6986589	1618	1618	1618	1618	1
639	20231221	091200	6984971	1619	1619	1619	1619	1
640	20231221	091100	6983352	1620	1620	1620	1620	1
641	20231221	091000	6981732	1620	1620	1620	1620	2
642	20231221	090900	6978492	1620	1619	1620	1619	201
643	20231221	090800	6652898	1620	1620	1620	1620	1
644	20231221	090700	6651278	1619	1619	1620	1619	3001
645	20231221	090600	1790892	1619	1619	1619	1619	1
646	20231221	090500	1789273	1619	1619	1619	1619	2
647	20231221	090400	1786035	1619	1619	1619	1619	1
648	20231221	090300	1784416	1619	1619	1619	1619	1
649	20231221	090200	1782797	1619	1618	1619	1618	302
650	20231221	090100	1294050	1618	1601	1618	1601	125
651	20231221	090000	1093500	1618	1601	1618	1601	683