KissMeData/012200/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185600	49871761	1822	1822	1822	1822	182
3	20231219	185500	49871761	1822	1822	1822	1822	0
4	20231219	185400	49871761	1822	1822	1822	1822	0
5	20231219	185300	49871761	1822	1822	1822	1822	0
6	20231219	185200	49871761	1822	1822	1822	1822	0
7	20231219	185100	49871761	1822	1822	1822	1822	0
8	20231219	185000	49871761	1822	1822	1822	1822	0
9	20231219	184900	49871761	1822	1822	1822	1822	0
10	20231219	184800	49871761	1822	1822	1822	1822	0
11	20231219	184700	49871761	1822	1822	1822	1822	0
12	20231219	184600	49871761	1822	1822	1822	1822	0
13	20231219	184500	49871761	1822	1822	1822	1822	0
14	20231219	184400	49871761	1822	1822	1822	1822	0
15	20231219	184300	49871761	1822	1822	1822	1822	0
16	20231219	184200	49871761	1822	1822	1822	1822	0
17	20231219	184100	49871761	1822	1822	1822	1822	0
18	20231219	184000	49871761	1822	1822	1822	1822	0
19	20231219	183900	49871761	1822	1822	1822	1822	0
20	20231219	183800	49871761	1822	1822	1822	1822	0
21	20231219	183700	49871761	1822	1822	1822	1822	0
22	20231219	183600	49871761	1822	1822	1822	1822	0
23	20231219	183500	49871761	1822	1822	1822	1822	0
24	20231219	183400	49871761	1822	1822	1822	1822	0
25	20231219	183300	49871761	1822	1822	1822	1822	0
26	20231219	183200	49871761	1822	1822	1822	1822	0
27	20231219	183100	49871761	1822	1822	1822	1822	0
28	20231219	183000	49871761	1822	1822	1822	1822	0
29	20231219	182900	49871761	1822	1822	1822	1822	0
30	20231219	182800	49871761	1822	1822	1822	1822	0
31	20231219	182700	49871761	1822	1822	1822	1822	0
32	20231219	182600	49871761	1822	1822	1822	1822	182
33	20231219	182500	49871761	1822	1822	1822	1822	0
34	20231219	182400	49871761	1822	1822	1822	1822	0
35	20231219	182300	49871761	1822	1822	1822	1822	0
36	20231219	182200	49871761	1822	1822	1822	1822	0
37	20231219	182100	49871761	1822	1822	1822	1822	0
38	20231219	182000	49871761	1822	1822	1822	1822	0
39	20231219	181900	49871761	1822	1822	1822	1822	0
40	20231219	181800	49871761	1822	1822	1822	1822	0
41	20231219	181700	49871761	1822	1822	1822	1822	0
42	20231219	181600	49871761	1822	1822	1822	1822	0
43	20231219	181500	49871761	1822	1822	1822	1822	0
44	20231219	181400	49871761	1822	1822	1822	1822	0
45	20231219	181300	49871761	1822	1822	1822	1822	0
46	20231219	181200	49871761	1822	1822	1822	1822	0
47	20231219	181100	49871761	1822	1822	1822	1822	0
48	20231219	181000	49871761	1822	1822	1822	1822	0
49	20231219	180900	49871761	1822	1822	1822	1822	0
50	20231219	180800	49871761	1822	1822	1822	1822	0
51	20231219	180700	49871761	1822	1822	1822	1822	0
52	20231219	180600	49871761	1822	1822	1822	1822	0
53	20231219	180500	49871761	1822	1822	1822	1822	0
54	20231219	180400	49871761	1822	1822	1822	1822	0
55	20231219	180300	49871761	1822	1822	1822	1822	0
56	20231219	180200	49871761	1822	1822	1822	1822	0
57	20231219	180100	49871761	1822	1822	1822	1822	0
58	20231219	180000	49871761	1822	1822	1822	1822	0
59	20231219	175900	49871761	1822	1822	1822	1822	0
60	20231219	175800	49871761	1822	1822	1822	1822	0
61	20231219	175700	49871761	1822	1822	1822	1822	0
62	20231219	175600	49871761	1822	1822	1822	1822	182
63	20231219	175500	49871761	1822	1822	1822	1822	0
64	20231219	175400	49871761	1822	1822	1822	1822	0
65	20231219	175300	49871761	1822	1822	1822	1822	0
66	20231219	175200	49871761	1822	1822	1822	1822	0
67	20231219	175100	49871761	1822	1822	1822	1822	0
68	20231219	175000	49871761	1822	1822	1822	1822	0
69	20231219	174900	49871761	1822	1822	1822	1822	0
70	20231219	174800	49871761	1822	1822	1822	1822	0
71	20231219	174700	49871761	1822	1822	1822	1822	0
72	20231219	174600	49871761	1822	1822	1822	1822	0
73	20231219	174500	49871761	1822	1822	1822	1822	0
74	20231219	174400	49871761	1822	1822	1822	1822	0
75	20231219	174300	49871761	1822	1822	1822	1822	0
76	20231219	174200	49871761	1822	1822	1822	1822	0
77	20231219	174100	49871761	1822	1822	1822	1822	0
78	20231219	174000	49871761	1822	1822	1822	1822	0
79	20231219	173900	49871761	1822	1822	1822	1822	0
80	20231219	173800	49871761	1822	1822	1822	1822	0
81	20231219	173700	49871761	1822	1822	1822	1822	0
82	20231219	173600	49871761	1822	1822	1822	1822	0
83	20231219	173500	49871761	1822	1822	1822	1822	0
84	20231219	173400	49871761	1822	1822	1822	1822	0
85	20231219	173300	49871761	1822	1822	1822	1822	0
86	20231219	173200	49871761	1822	1822	1822	1822	0
87	20231219	173100	49871761	1822	1822	1822	1822	0
88	20231219	173000	49871761	1822	1822	1822	1822	0
89	20231219	172900	49871761	1822	1822	1822	1822	0
90	20231219	172800	49871761	1822	1822	1822	1822	0
91	20231219	172700	49871761	1822	1822	1822	1822	0
92	20231219	172600	49871761	1822	1822	1822	1822	182
93	20231219	172500	49871761	1822	1822	1822	1822	0
94	20231219	172400	49871761	1822	1822	1822	1822	0
95	20231219	172300	49871761	1822	1822	1822	1822	0
96	20231219	172200	49871761	1822	1822	1822	1822	0
97	20231219	172100	49871761	1822	1822	1822	1822	0
98	20231219	172000	49871761	1822	1822	1822	1822	0
99	20231219	171900	49871761	1822	1822	1822	1822	0
100	20231219	171800	49871761	1822	1822	1822	1822	0
101	20231219	171700	49871761	1822	1822	1822	1822	0
102	20231219	171600	49871761	1822	1822	1822	1822	0
103	20231219	171500	49871761	1822	1822	1822	1822	0
104	20231219	171400	49871761	1822	1822	1822	1822	0
105	20231219	171300	49871761	1822	1822	1822	1822	0
106	20231219	171200	49871761	1822	1822	1822	1822	0
107	20231219	171100	49871761	1822	1822	1822	1822	0
108	20231219	171000	49871761	1822	1822	1822	1822	0
109	20231219	170900	49871761	1822	1822	1822	1822	0
110	20231219	170800	49871761	1822	1822	1822	1822	0
111	20231219	170700	49871761	1822	1822	1822	1822	0
112	20231219	170600	49871761	1822	1822	1822	1822	0
113	20231219	170500	49871761	1822	1822	1822	1822	0
114	20231219	170400	49871761	1822	1822	1822	1822	0
115	20231219	170300	49871761	1822	1822	1822	1822	0
116	20231219	170200	49871761	1822	1822	1822	1822	0
117	20231219	170100	49871761	1822	1822	1822	1822	0
118	20231219	170000	49871761	1822	1822	1822	1822	0
119	20231219	165900	49871761	1822	1822	1822	1822	0
120	20231219	165800	49871761	1822	1822	1822	1822	0
121	20231219	165700	49871761	1822	1822	1822	1822	0
122	20231219	165600	49871761	1822	1822	1822	1822	182
123	20231219	165500	49871761	1822	1822	1822	1822	0
124	20231219	165400	49871761	1822	1822	1822	1822	0
125	20231219	165300	49871761	1822	1822	1822	1822	0
126	20231219	165200	49871761	1822	1822	1822	1822	0
127	20231219	165100	49871761	1822	1822	1822	1822	0
128	20231219	165000	49871761	1822	1822	1822	1822	0
129	20231219	164900	49871761	1822	1822	1822	1822	0
130	20231219	164800	49871761	1822	1822	1822	1822	0
131	20231219	164700	49871761	1822	1822	1822	1822	0
132	20231219	164600	49871761	1822	1822	1822	1822	0
133	20231219	164500	49871761	1822	1822	1822	1822	0
134	20231219	164400	49871761	1822	1822	1822	1822	0
135	20231219	164300	49871761	1822	1822	1822	1822	0
136	20231219	164200	49871761	1822	1822	1822	1822	0
137	20231219	164100	49871761	1822	1822	1822	1822	0
138	20231219	164000	49871761	1822	1822	1822	1822	0
139	20231219	163900	49871761	1822	1822	1822	1822	0
140	20231219	163800	49871761	1822	1822	1822	1822	0
141	20231219	163700	49871761	1822	1822	1822	1822	0
142	20231219	163600	49871761	1822	1822	1822	1822	0
143	20231219	163500	49871761	1822	1822	1822	1822	0
144	20231219	163400	49871761	1822	1822	1822	1822	0
145	20231219	163300	49871761	1822	1822	1822	1822	0
146	20231219	163200	49871761	1822	1822	1822	1822	0
147	20231219	163100	49871761	1822	1822	1822	1822	0
148	20231219	163000	49871761	1822	1822	1822	1822	0
149	20231219	162900	49871761	1822	1822	1822	1822	0
150	20231219	162800	49871761	1822	1822	1822	1822	0
151	20231219	162700	49871761	1822	1822	1822	1822	0
152	20231219	162600	49871761	1822	1822	1822	1822	182
153	20231219	162500	49871761	1822	1822	1822	1822	0
154	20231219	162400	49871761	1822	1822	1822	1822	0
155	20231219	162300	49871761	1822	1822	1822	1822	0
156	20231219	162200	49871761	1822	1822	1822	1822	0
157	20231219	162100	49871761	1822	1822	1822	1822	0
158	20231219	162000	49871761	1822	1822	1822	1822	0
159	20231219	161900	49871761	1822	1822	1822	1822	0
160	20231219	161800	49871761	1822	1822	1822	1822	0
161	20231219	161700	49871761	1822	1822	1822	1822	0
162	20231219	161600	49871761	1822	1822	1822	1822	0
163	20231219	161500	49871761	1822	1822	1822	1822	0
164	20231219	161400	49871761	1822	1822	1822	1822	0
165	20231219	161300	49871761	1822	1822	1822	1822	0
166	20231219	161200	49871761	1822	1822	1822	1822	0
167	20231219	161100	49871761	1822	1822	1822	1822	0
168	20231219	161000	49871761	1822	1822	1822	1822	0
169	20231219	160900	49871761	1822	1822	1822	1822	0
170	20231219	160800	49871761	1822	1822	1822	1822	0
171	20231219	160700	49871761	1822	1822	1822	1822	0
172	20231219	160600	49871761	1822	1822	1822	1822	0
173	20231219	160500	49871761	1822	1822	1822	1822	0
174	20231219	160400	49871761	1822	1822	1822	1822	0
175	20231219	160300	49871761	1822	1822	1822	1822	0
176	20231219	160200	49871761	1822	1822	1822	1822	0
177	20231219	160100	49871761	1822	1822	1822	1822	0
178	20231219	160000	49871761	1822	1822	1822	1822	0
179	20231219	155900	49871761	1822	1822	1822	1822	0
180	20231219	155800	49871761	1822	1822	1822	1822	0
181	20231219	155700	49871761	1822	1822	1822	1822	0
182	20231219	155600	49871761	1822	1822	1822	1822	182
183	20231219	155500	49871761	1822	1822	1822	1822	0
184	20231219	155400	49871761	1822	1822	1822	1822	0
185	20231219	155300	49871761	1822	1822	1822	1822	0
186	20231219	155200	49871761	1822	1822	1822	1822	0
187	20231219	155100	49871761	1822	1822	1822	1822	0
188	20231219	155000	49871761	1822	1822	1822	1822	0
189	20231219	154900	49871761	1822	1822	1822	1822	0
190	20231219	154800	49871761	1822	1822	1822	1822	0
191	20231219	154700	49871761	1822	1822	1822	1822	0
192	20231219	154600	49871761	1822	1822	1822	1822	0
193	20231219	154500	49871761	1822	1822	1822	1822	0
194	20231219	154400	49871761	1822	1822	1822	1822	0
195	20231219	154300	49871761	1822	1822	1822	1822	0
196	20231219	154200	49871761	1822	1822	1822	1822	0
197	20231219	154100	49871761	1822	1822	1822	1822	0
198	20231219	154000	49871761	1822	1822	1822	1822	0
199	20231219	153900	49871761	1822	1822	1822	1822	0
200	20231219	153800	49871761	1822	1822	1822	1822	0
201	20231219	153700	49871761	1822	1822	1822	1822	0
202	20231219	153600	49871761	1822	1822	1822	1822	0
203	20231219	153500	49871761	1822	1822	1822	1822	0
204	20231219	153400	49871761	1822	1822	1822	1822	0
205	20231219	153300	49871761	1822	1822	1822	1822	0
206	20231219	153200	49871761	1822	1822	1822	1822	0
207	20231219	153100	49871761	1822	1822	1822	1822	0
208	20231219	153000	49871761	1822	1822	1822	1822	182
209	20231219	152900	49540157	1822	1822	1822	1822	0
210	20231219	152800	49540157	1822	1822	1822	1822	0
211	20231219	152700	49540157	1822	1822	1822	1822	0
212	20231219	152600	49540157	1822	1822	1822	1822	0
213	20231219	152500	49540157	1822	1822	1822	1822	0
214	20231219	152400	49540157	1822	1822	1822	1822	0
215	20231219	152300	49540157	1822	1822	1822	1822	0
216	20231219	152200	49540157	1822	1822	1822	1822	0
217	20231219	152100	49540157	1822	1822	1822	1822	0
218	20231219	152000	49540157	1822	1822	1822	1822	0
219	20231219	151900	49540157	1822	1822	1822	1822	7
220	20231219	151800	49527403	1822	1822	1822	1822	13
221	20231219	151700	49503717	1822	1822	1822	1820	109
222	20231219	151600	49305121	1822	1822	1822	1822	3
223	20231219	151500	49299655	1822	1822	1822	1822	3
224	20231219	151400	49294189	1822	1822	1822	1822	3
225	20231219	151300	49288723	1821	1822	1822	1821	4
226	20231219	151200	49281436	1822	1822	1822	1822	3
227	20231219	151100	49275970	1822	1822	1822	1822	3
228	20231219	151000	49270504	1822	1822	1822	1822	4
229	20231219	150900	49263216	1822	1822	1822	1822	3
230	20231219	150800	49257750	1822	1822	1822	1822	3
231	20231219	150700	49252284	1822	1822	1822	1822	3
232	20231219	150600	49246818	1822	1822	1822	1822	3
233	20231219	150500	49241352	1822	1822	1822	1822	2
234	20231219	150400	49237708	1822	1822	1822	1822	3
235	20231219	150300	49232242	1822	1822	1822	1822	3
236	20231219	150200	49226776	1822	1822	1822	1822	3
237	20231219	150100	49221310	1822	1822	1822	1822	4
238	20231219	150000	49214022	1822	1822	1822	1822	3
239	20231219	145900	49208556	1822	1822	1822	1822	3
240	20231219	145800	49203090	1822	1822	1822	1822	3
241	20231219	145700	49197624	1822	1822	1822	1822	2
242	20231219	145600	49193980	1822	1822	1822	1822	3
243	20231219	145500	49188514	1822	1822	1822	1822	3
244	20231219	145400	49183048	1822	1822	1822	1822	3
245	20231219	145300	49177582	1822	1822	1822	1822	3
246	20231219	145200	49172116	1822	1822	1822	1822	4
247	20231219	145100	49164828	1822	1822	1822	1822	3
248	20231219	145000	49159362	1822	1822	1822	1822	2
249	20231219	144900	49155718	1822	1822	1822	1822	3
250	20231219	144800	49150252	1822	1822	1822	1822	3
251	20231219	144700	49144786	1822	1822	1822	1822	3
252	20231219	144600	49139320	1822	1822	1822	1822	3
253	20231219	144500	49133854	1822	1822	1822	1822	3
254	20231219	144400	49128388	1822	1822	1822	1822	3
255	20231219	144300	49122922	1822	1822	1822	1822	3
256	20231219	144200	49117456	1822	1822	1822	1822	2
257	20231219	144100	49113812	1822	1822	1822	1822	3
258	20231219	144000	49108346	1822	1822	1822	1822	3
259	20231219	143900	49102880	1816	1822	1822	1816	44
260	20231219	143800	49022958	1822	1822	1822	1822	3
261	20231219	143700	49017492	1822	1822	1822	1822	3
262	20231219	143600	49012026	1822	1822	1822	1822	3
263	20231219	143500	49006560	1822	1822	1822	1822	2
264	20231219	143400	49002916	1822	1822	1822	1822	3
265	20231219	143300	48997450	1822	1822	1822	1822	3
266	20231219	143200	48991984	1822	1822	1822	1822	3
267	20231219	143100	48986518	1822	1822	1822	1822	3
268	20231219	143000	48981052	1822	1822	1822	1822	551
269	20231219	142900	47977130	1822	1822	1822	1822	3
270	20231219	142800	47971664	1822	1822	1822	1822	3
271	20231219	142700	47966198	1822	1822	1822	1822	2
272	20231219	142600	47962554	1822	1822	1822	1822	3
273	20231219	142500	47957088	1822	1822	1822	1822	3
274	20231219	142400	47951622	1822	1822	1822	1822	3
275	20231219	142300	47946156	1822	1822	1822	1822	3
276	20231219	142200	47940690	1821	1822	1822	1821	2564
277	20231219	142100	43271643	1822	1822	1822	1822	3
278	20231219	142000	43266177	1821	1822	1822	1821	252
279	20231219	141900	42807283	1821	1822	1822	1821	510
280	20231219	141800	41878569	1822	1821	1822	1821	1003
281	20231219	141700	40052103	1822	1822	1822	1822	3
282	20231219	141600	40046637	1822	1822	1822	1822	3
283	20231219	141500	40041171	1822	1822	1822	1822	3
284	20231219	141400	40035705	1821	1822	1822	1821	23
285	20231219	141300	39993819	1822	1822	1822	1822	3
286	20231219	141200	39988353	1822	1822	1822	1822	3
287	20231219	141100	39982887	1822	1822	1822	1822	3
288	20231219	141000	39977421	1822	1822	1822	1822	3
289	20231219	140900	39971955	1822	1822	1822	1822	3
290	20231219	140800	39966489	1822	1822	1822	1822	3
291	20231219	140700	39961023	1822	1822	1822	1822	3
292	20231219	140600	39955557	1822	1822	1822	1822	3
293	20231219	140500	39950091	1822	1822	1822	1822	2
294	20231219	140400	39946447	1822	1822	1822	1822	3
295	20231219	140300	39940981	1822	1822	1822	1822	3
296	20231219	140200	39935515	1822	1822	1822	1822	3
297	20231219	140100	39930049	1822	1822	1822	1822	3
298	20231219	140000	39924583	1822	1822	1822	1822	3
299	20231219	135900	39919117	1822	1821	1822	1821	6
300	20231219	135800	39908188	1822	1821	1822	1821	3928
301	20231219	135700	32755298	1822	1822	1822	1822	3
302	20231219	135600	32749832	1822	1821	1822	1821	5
303	20231219	135500	32740724	1822	1821	1822	1821	235
304	20231219	135400	32312786	1821	1821	1821	1821	3
305	20231219	135300	32307323	1821	1821	1821	1821	3
306	20231219	135200	32301860	1821	1821	1821	1821	3
307	20231219	135100	32296397	1821	1821	1821	1821	3
308	20231219	135000	32290934	1821	1821	1821	1821	2
309	20231219	134900	32287292	1821	1821	1821	1821	3
310	20231219	134800	32281829	1821	1821	1821	1821	3
311	20231219	134700	32276366	1822	1822	1822	1822	3
312	20231219	134600	32270900	1822	1822	1822	1822	3
313	20231219	134500	32265434	1822	1822	1822	1822	3
314	20231219	134400	32259968	1822	1822	1822	1822	3
315	20231219	134300	32254502	1822	1822	1822	1822	2
316	20231219	134200	32250858	1822	1822	1822	1822	3
317	20231219	134100	32245392	1822	1822	1822	1822	3
318	20231219	134000	32239926	1822	1822	1822	1822	3
319	20231219	133900	32234460	1822	1822	1822	1822	3
320	20231219	133800	32228994	1821	1821	1821	1821	3
321	20231219	133700	32223531	1821	1821	1821	1821	3
322	20231219	133600	32218068	1821	1821	1821	1821	3
323	20231219	133500	32212605	1821	1821	1821	1821	2
324	20231219	133400	32208963	1821	1821	1821	1821	7
325	20231219	133300	32196216	1821	1821	1821	1821	3
326	20231219	133200	32190753	1821	1821	1821	1821	3
327	20231219	133100	32185290	1821	1821	1821	1821	3
328	20231219	133000	32179827	1821	1821	1821	1821	3
329	20231219	132900	32174364	1821	1821	1821	1821	3
330	20231219	132800	32168901	1821	1821	1821	1821	2
331	20231219	132700	32165259	1821	1821	1821	1821	3
332	20231219	132600	32159796	1821	1821	1821	1821	3
333	20231219	132500	32154333	1821	1821	1821	1821	3
334	20231219	132400	32148870	1821	1821	1821	1821	3
335	20231219	132300	32143407	1821	1821	1821	1821	3
336	20231219	132200	32137944	1821	1821	1821	1821	3
337	20231219	132100	32132481	1821	1821	1821	1821	3
338	20231219	132000	32127018	1821	1821	1821	1821	2
339	20231219	131900	32123376	1821	1821	1821	1821	13
340	20231219	131800	32099703	1821	1820	1821	1820	321
341	20231219	131700	31515475	1820	1820	1820	1820	3
342	20231219	131600	31510015	1821	1821	1821	1821	4
343	20231219	131500	31502731	1821	1821	1821	1821	3
344	20231219	131400	31497268	1821	1821	1821	1821	3
345	20231219	131300	31491805	1821	1821	1821	1821	2
346	20231219	131200	31488163	1821	1821	1821	1821	3
347	20231219	131100	31482700	1821	1821	1821	1821	3
348	20231219	131000	31477237	1821	1821	1821	1821	3
349	20231219	130900	31471774	1822	1822	1822	1822	3
350	20231219	130800	31466308	1822	1822	1822	1822	3
351	20231219	130700	31460842	1822	1822	1822	1822	3
352	20231219	130600	31455376	1822	1822	1822	1822	3
353	20231219	130500	31449910	1823	1823	1823	1823	2
354	20231219	130400	31446264	1823	1823	1823	1823	3
355	20231219	130300	31440795	1823	1823	1823	1823	3
356	20231219	130200	31435326	1823	1823	1823	1823	3
357	20231219	130100	31429857	1823	1823	1823	1823	3
358	20231219	130000	31424388	1823	1823	1823	1823	3
359	20231219	125900	31418919	1823	1823	1823	1823	3
360	20231219	125800	31413450	1823	1823	1823	1823	2
361	20231219	125700	31409804	1823	1823	1823	1823	3
362	20231219	125600	31404335	1823	1823	1823	1823	3
363	20231219	125500	31398866	1823	1823	1823	1823	3
364	20231219	125400	31393397	1823	1823	1823	1823	3
365	20231219	125300	31387928	1823	1823	1823	1823	3
366	20231219	125200	31382459	1823	1823	1823	1823	3
367	20231219	125100	31376990	1823	1823	1823	1823	3
368	20231219	125000	31371521	1823	1823	1823	1823	2
369	20231219	124900	31367875	1823	1823	1823	1823	3
370	20231219	124800	31362406	1823	1823	1823	1823	3
371	20231219	124700	31356937	1823	1823	1823	1823	3
372	20231219	124600	31351468	1823	1823	1823	1823	3
373	20231219	124500	31345999	1823	1823	1823	1823	3
374	20231219	124400	31340530	1823	1823	1823	1823	3
375	20231219	124300	31335061	1823	1823	1823	1823	2
376	20231219	124200	31331415	1823	1823	1823	1823	4
377	20231219	124100	31324123	1823	1823	1823	1823	3
378	20231219	124000	31318654	1823	1823	1823	1823	3
379	20231219	123900	31313185	1823	1823	1823	1823	3
380	20231219	123800	31307716	1823	1820	1823	1820	9
381	20231219	123700	31291327	1824	1824	1824	1824	3
382	20231219	123600	31285855	1824	1824	1824	1824	2
383	20231219	123500	31282207	1824	1824	1824	1824	3
384	20231219	123400	31276735	1824	1824	1824	1824	3
385	20231219	123300	31271263	1823	1823	1823	1823	3
386	20231219	123200	31265794	1823	1823	1823	1823	3
387	20231219	123100	31260325	1823	1823	1823	1823	3
388	20231219	123000	31254856	1823	1823	1823	1823	3
389	20231219	122900	31249387	1823	1823	1823	1823	3
390	20231219	122800	31243918	1823	1823	1823	1823	2
391	20231219	122700	31240272	1823	1823	1823	1823	3
392	20231219	122600	31234803	1824	1824	1824	1824	3
393	20231219	122500	31229331	1824	1824	1824	1824	3
394	20231219	122400	31223859	1824	1824	1824	1824	13
395	20231219	122300	31200147	1824	1824	1824	1824	3
396	20231219	122200	31194675	1824	1824	1824	1824	3
397	20231219	122100	31189203	1824	1824	1824	1824	2
398	20231219	122000	31185555	1824	1824	1824	1824	3
399	20231219	121900	31180083	1824	1824	1824	1824	3
400	20231219	121800	31174611	1824	1824	1824	1824	3
401	20231219	121700	31169139	1824	1824	1824	1824	3
402	20231219	121600	31163667	1824	1824	1824	1824	3
403	20231219	121500	31158195	1824	1824	1824	1824	3
404	20231219	121400	31152723	1824	1824	1824	1824	3
405	20231219	121300	31147251	1824	1824	1824	1824	2
406	20231219	121200	31143603	1824	1824	1824	1824	3
407	20231219	121100	31138131	1824	1824	1824	1824	3
408	20231219	121000	31132659	1825	1825	1825	1825	3
409	20231219	120900	31127184	1825	1825	1825	1825	3
410	20231219	120800	31121709	1825	1825	1825	1825	5
411	20231219	120700	31112584	1824	1824	1824	1824	3
412	20231219	120600	31107112	1820	1820	1820	1820	372
413	20231219	120500	30430072	1820	1820	1820	1820	3
414	20231219	120400	30424612	1820	1820	1820	1820	3
415	20231219	120300	30419152	1820	1820	1820	1820	3
416	20231219	120200	30413692	1820	1820	1820	1820	3
417	20231219	120100	30408232	1820	1820	1820	1820	3
418	20231219	120000	30402772	1820	1820	1820	1820	13
419	20231219	115900	30379112	1820	1820	1820	1820	3
420	20231219	115800	30373652	1820	1820	1820	1820	2
421	20231219	115700	30370012	1820	1820	1820	1820	3
422	20231219	115600	30364552	1820	1820	1820	1820	3
423	20231219	115500	30359092	1820	1820	1820	1820	3
424	20231219	115400	30353632	1820	1820	1820	1820	3
425	20231219	115300	30348172	1820	1820	1820	1820	3
426	20231219	115200	30342712	1820	1820	1820	1820	3
427	20231219	115100	30337252	1820	1820	1820	1820	2
428	20231219	115000	30333612	1820	1820	1820	1820	3
429	20231219	114900	30328152	1820	1820	1820	1820	3
430	20231219	114800	30322692	1820	1820	1820	1820	3
431	20231219	114700	30317232	1820	1820	1820	1820	3
432	20231219	114600	30311772	1820	1820	1820	1820	5
433	20231219	114500	30302672	1820	1820	1820	1820	4
434	20231219	114400	30295392	1820	1820	1820	1820	3
435	20231219	114300	30289932	1820	1820	1820	1820	2
436	20231219	114200	30286292	1820	1820	1820	1820	3
437	20231219	114100	30280832	1820	1820	1820	1820	3
438	20231219	114000	30275372	1820	1820	1820	1820	3
439	20231219	113900	30269912	1820	1820	1820	1820	3
440	20231219	113800	30264452	1820	1820	1820	1820	3
441	20231219	113700	30258992	1820	1820	1820	1820	3
442	20231219	113600	30253532	1820	1820	1820	1820	2
443	20231219	113500	30249892	1820	1820	1820	1820	3
444	20231219	113400	30244432	1820	1820	1820	1820	3
445	20231219	113300	30238972	1820	1820	1820	1820	3
446	20231219	113200	30233512	1820	1820	1820	1820	3
447	20231219	113100	30228052	1820	1820	1820	1820	3
448	20231219	113000	30222592	1820	1820	1820	1820	3
449	20231219	112900	30217132	1820	1820	1820	1820	2
450	20231219	112800	30213492	1820	1820	1820	1820	3
451	20231219	112700	30208032	1820	1820	1820	1820	3
452	20231219	112600	30202572	1820	1820	1820	1820	3
453	20231219	112500	30197112	1816	1816	1816	1816	41
454	20231219	112400	30122656	1816	1816	1816	1816	3
455	20231219	112300	30117208	1816	1816	1816	1816	3
456	20231219	112200	30111760	1816	1816	1816	1816	3
457	20231219	112100	30106312	1816	1816	1816	1816	2
458	20231219	112000	30102680	1816	1815	1816	1815	4
459	20231219	111900	30095417	1815	1815	1815	1815	13
460	20231219	111800	30071822	1816	1816	1816	1816	3
461	20231219	111700	30066374	1816	1816	1816	1816	3
462	20231219	111600	30060926	1816	1816	1816	1816	3
463	20231219	111500	30055478	1823	1812	1823	1805	2569
464	20231219	111400	25415458	1824	1823	1824	1823	58
465	20231219	111300	25309722	1823	1823	1823	1823	47
466	20231219	111200	25224041	1823	1823	1823	1823	3
467	20231219	111100	25218572	1824	1824	1824	1824	3
468	20231219	111000	25213100	1810	1826	1826	1810	7003
469	20231219	110900	12524004	1826	1826	1826	1826	3
470	20231219	110800	12518526	1827	1827	1827	1827	3
471	20231219	110700	12513045	1816	1820	1820	1816	4
472	20231219	110600	12505769	1820	1820	1820	1820	2
473	20231219	110500	12502129	1820	1820	1820	1820	33
474	20231219	110400	12442069	1820	1820	1820	1820	3
475	20231219	110300	12436609	1820	1820	1820	1820	3
476	20231219	110200	12431149	1815	1820	1820	1815	1004
477	20231219	110100	10606850	1820	1820	1820	1820	6
478	20231219	110000	10595930	1820	1820	1820	1820	3
479	20231219	105900	10590470	1820	1820	1820	1820	2
480	20231219	105800	10586830	1820	1820	1820	1820	3
481	20231219	105700	10581370	1820	1820	1820	1820	4
482	20231219	105600	10574090	1820	1820	1820	1820	3
483	20231219	105500	10568630	1820	1820	1820	1820	3
484	20231219	105400	10563170	1820	1820	1820	1820	3
485	20231219	105300	10557710	1820	1820	1820	1820	3
486	20231219	105200	10552250	1820	1820	1820	1820	3
487	20231219	105100	10546790	1820	1820	1820	1820	2
488	20231219	105000	10543150	1820	1820	1820	1820	114
489	20231219	104900	10335670	1820	1820	1820	1820	3
490	20231219	104800	10330210	1820	1820	1820	1820	3
491	20231219	104700	10324750	1820	1820	1820	1820	3
492	20231219	104600	10319290	1820	1820	1820	1820	5
493	20231219	104500	10310190	1820	1820	1820	1820	3
494	20231219	104400	10304730	1819	1820	1820	1819	244
495	20231219	104300	9860892	1820	1820	1820	1820	3
496	20231219	104200	9855432	1819	1820	1820	1819	16
497	20231219	104100	9826325	1820	1820	1820	1820	3
498	20231219	104000	9820865	1820	1820	1820	1820	3
499	20231219	103900	9815405	1820	1820	1820	1820	3
500	20231219	103800	9809945	1820	1820	1820	1820	203
501	20231219	103700	9440485	1828	1828	1828	1828	3
502	20231219	103600	9435001	1828	1828	1828	1828	2
503	20231219	103500	9431345	1828	1828	1828	1828	3
504	20231219	103400	9425861	1828	1828	1828	1828	3
505	20231219	103300	9420377	1827	1828	1828	1827	9
506	20231219	103200	9403931	1828	1828	1828	1828	4
507	20231219	103100	9396619	1828	1828	1828	1828	3
508	20231219	103000	9391135	1827	1827	1827	1827	97
509	20231219	102900	9213916	1819	1827	1827	1819	141
510	20231219	102800	8957321	1828	1828	1828	1828	53
511	20231219	102700	8860437	1828	1828	1828	1828	3
512	20231219	102600	8854953	1828	1828	1828	1828	4
513	20231219	102500	8847641	1828	1828	1828	1828	3
514	20231219	102400	8842157	1828	1828	1828	1828	3
515	20231219	102300	8836673	1828	1828	1828	1828	3
516	20231219	102200	8831189	1829	1826	1829	1826	582
517	20231219	102100	7767515	1827	1827	1827	1827	2
518	20231219	102000	7763861	1820	1820	1820	1820	424
519	20231219	101900	6992181	1820	1820	1820	1820	3
520	20231219	101800	6986721	1820	1820	1820	1820	3
521	20231219	101700	6981261	1820	1820	1820	1820	3
522	20231219	101600	6975801	1820	1820	1820	1820	3
523	20231219	101500	6970341	1820	1820	1820	1820	3
524	20231219	101400	6964881	1820	1820	1820	1820	2
525	20231219	101300	6961241	1820	1820	1820	1820	13
526	20231219	101200	6937581	1820	1820	1820	1820	3
527	20231219	101100	6932121	1820	1820	1820	1820	3
528	20231219	101000	6926661	1820	1820	1820	1820	3
529	20231219	100900	6921201	1820	1820	1820	1820	3
530	20231219	100800	6915741	1820	1820	1820	1820	13
531	20231219	100700	6892081	1820	1820	1820	1820	2
532	20231219	100600	6888441	1820	1820	1820	1820	3
533	20231219	100500	6882981	1820	1820	1820	1820	503
534	20231219	100400	5967521	1820	1820	1820	1820	19
535	20231219	100300	5932941	1820	1820	1820	1820	3
536	20231219	100200	5927481	1820	1820	1820	1820	3
537	20231219	100100	5922021	1820	1820	1820	1820	193
538	20231219	100000	5570761	1820	1820	1820	1820	303
539	20231219	095900	5019301	1820	1820	1820	1820	2
540	20231219	095800	5015661	1820	1820	1820	1820	3
541	20231219	095700	5010201	1820	1820	1820	1820	503
542	20231219	095600	4094741	1819	1827	1827	1819	15
543	20231219	095500	4067432	1827	1827	1827	1827	18
544	20231219	095400	4034546	1827	1827	1827	1827	3
545	20231219	095300	4029065	1827	1827	1827	1827	3
546	20231219	095200	4023584	1827	1827	1827	1827	2
547	20231219	095100	4019930	1827	1827	1827	1827	3
548	20231219	095000	4014449	1827	1827	1827	1827	3
549	20231219	094900	4008968	1827	1827	1827	1827	3
550	20231219	094800	4003487	1827	1827	1827	1827	3
551	20231219	094700	3998006	1827	1827	1827	1827	3
552	20231219	094600	3992525	1827	1817	1827	1817	4
553	20231219	094500	3985227	1827	1827	1827	1827	3
554	20231219	094400	3979746	1827	1827	1827	1827	2
555	20231219	094300	3976092	1827	1827	1827	1827	3
556	20231219	094200	3970611	1827	1827	1827	1827	3
557	20231219	094100	3965130	1827	1827	1827	1827	3
558	20231219	094000	3959649	1828	1828	1828	1828	3
559	20231219	093900	3954165	1828	1823	1828	1823	273
560	20231219	093800	3456256	1823	1823	1823	1823	3
561	20231219	093700	3450787	1823	1823	1823	1823	2
562	20231219	093600	3447141	1823	1823	1823	1823	3
563	20231219	093500	3441672	1823	1823	1823	1823	8
564	20231219	093400	3427088	1823	1823	1823	1823	3
565	20231219	093300	3421619	1823	1823	1823	1823	3
566	20231219	093200	3416150	1815	1823	1823	1815	265
567	20231219	093100	2935143	1824	1820	1824	1820	291
568	20231219	093000	2405507	1826	1826	1826	1826	27
569	20231219	092900	2356205	1826	1826	1826	1826	2
570	20231219	092800	2352553	1826	1823	1826	1823	8
571	20231219	092700	2337960	1826	1826	1826	1826	3
572	20231219	092600	2332482	1826	1826	1826	1826	3
573	20231219	092500	2327004	1826	1826	1826	1826	3
574	20231219	092400	2321526	1826	1826	1826	1826	3
575	20231219	092300	2316048	1827	1827	1827	1827	3
576	20231219	092200	2310567	1828	1828	1828	1828	2
577	20231219	092100	2306911	1828	1828	1828	1828	3
578	20231219	092000	2301427	1828	1828	1828	1828	3
579	20231219	091900	2295943	1828	1828	1828	1828	3
580	20231219	091800	2290459	1828	1828	1828	1828	3
581	20231219	091700	2284975	1828	1828	1828	1828	172
582	20231219	091600	1970559	1828	1828	1828	1828	3
583	20231219	091500	1965075	1828	1828	1828	1828	3
584	20231219	091400	1959591	1828	1828	1828	1828	2
585	20231219	091300	1955935	1828	1828	1828	1828	3
586	20231219	091200	1950451	1828	1828	1828	1828	3
587	20231219	091100	1944967	1828	1828	1828	1828	3
588	20231219	091000	1939483	1828	1828	1828	1828	3
589	20231219	090900	1933999	1828	1828	1828	1828	3
590	20231219	090800	1928515	1828	1828	1828	1828	3
591	20231219	090700	1923031	1828	1828	1828	1828	2
592	20231219	090600	1919375	1828	1828	1828	1828	3
593	20231219	090500	1913891	1828	1828	1828	1828	3
594	20231219	090400	1908407	1828	1828	1828	1828	4
595	20231219	090300	1901095	1828	1828	1828	1828	3
596	20231219	090200	1895611	1828	1827	1828	1827	1029
597	20231219	090100	14624	1828	1828	1828	1828	3
598	20231219	090000	9140	1828	1828	1828	1828	5