KissMeData/063440/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193900	237133429	1905	1905	1905	1905	309
3	20231219	193800	237133429	1905	1905	1905	1905	0
4	20231219	193700	237133429	1905	1905	1905	1905	0
5	20231219	193600	237133429	1905	1905	1905	1905	0
6	20231219	193500	237133429	1905	1905	1905	1905	0
7	20231219	193400	237133429	1905	1905	1905	1905	0
8	20231219	193300	237133429	1905	1905	1905	1905	0
9	20231219	193200	237133429	1905	1905	1905	1905	0
10	20231219	193100	237133429	1905	1905	1905	1905	0
11	20231219	193000	237133429	1905	1905	1905	1905	0
12	20231219	192900	237133429	1905	1905	1905	1905	0
13	20231219	192800	237133429	1905	1905	1905	1905	0
14	20231219	192700	237133429	1905	1905	1905	1905	0
15	20231219	192600	237133429	1905	1905	1905	1905	0
16	20231219	192500	237133429	1905	1905	1905	1905	0
17	20231219	192400	237133429	1905	1905	1905	1905	0
18	20231219	192300	237133429	1905	1905	1905	1905	0
19	20231219	192200	237133429	1905	1905	1905	1905	0
20	20231219	192100	237133429	1905	1905	1905	1905	0
21	20231219	192000	237133429	1905	1905	1905	1905	0
22	20231219	191900	237133429	1905	1905	1905	1905	0
23	20231219	191800	237133429	1905	1905	1905	1905	0
24	20231219	191700	237133429	1905	1905	1905	1905	0
25	20231219	191600	237133429	1905	1905	1905	1905	0
26	20231219	191500	237133429	1905	1905	1905	1905	0
27	20231219	191400	237133429	1905	1905	1905	1905	0
28	20231219	191300	237133429	1905	1905	1905	1905	0
29	20231219	191200	237133429	1905	1905	1905	1905	0
30	20231219	191100	237133429	1905	1905	1905	1905	0
31	20231219	191000	237133429	1905	1905	1905	1905	0
32	20231219	190900	237133429	1905	1905	1905	1905	309
33	20231219	190800	237133429	1905	1905	1905	1905	0
34	20231219	190700	237133429	1905	1905	1905	1905	0
35	20231219	190600	237133429	1905	1905	1905	1905	0
36	20231219	190500	237133429	1905	1905	1905	1905	0
37	20231219	190400	237133429	1905	1905	1905	1905	0
38	20231219	190300	237133429	1905	1905	1905	1905	0
39	20231219	190200	237133429	1905	1905	1905	1905	0
40	20231219	190100	237133429	1905	1905	1905	1905	0
41	20231219	190000	237133429	1905	1905	1905	1905	0
42	20231219	185900	237133429	1905	1905	1905	1905	0
43	20231219	185800	237133429	1905	1905	1905	1905	0
44	20231219	185700	237133429	1905	1905	1905	1905	0
45	20231219	185600	237133429	1905	1905	1905	1905	0
46	20231219	185500	237133429	1905	1905	1905	1905	0
47	20231219	185400	237133429	1905	1905	1905	1905	0
48	20231219	185300	237133429	1905	1905	1905	1905	0
49	20231219	185200	237133429	1905	1905	1905	1905	0
50	20231219	185100	237133429	1905	1905	1905	1905	0
51	20231219	185000	237133429	1905	1905	1905	1905	0
52	20231219	184900	237133429	1905	1905	1905	1905	0
53	20231219	184800	237133429	1905	1905	1905	1905	0
54	20231219	184700	237133429	1905	1905	1905	1905	0
55	20231219	184600	237133429	1905	1905	1905	1905	0
56	20231219	184500	237133429	1905	1905	1905	1905	0
57	20231219	184400	237133429	1905	1905	1905	1905	0
58	20231219	184300	237133429	1905	1905	1905	1905	0
59	20231219	184200	237133429	1905	1905	1905	1905	0
60	20231219	184100	237133429	1905	1905	1905	1905	0
61	20231219	184000	237133429	1905	1905	1905	1905	0
62	20231219	183900	237133429	1905	1905	1905	1905	309
63	20231219	183800	237133429	1905	1905	1905	1905	0
64	20231219	183700	237133429	1905	1905	1905	1905	0
65	20231219	183600	237133429	1905	1905	1905	1905	0
66	20231219	183500	237133429	1905	1905	1905	1905	0
67	20231219	183400	237133429	1905	1905	1905	1905	0
68	20231219	183300	237133429	1905	1905	1905	1905	0
69	20231219	183200	237133429	1905	1905	1905	1905	0
70	20231219	183100	237133429	1905	1905	1905	1905	0
71	20231219	183000	237133429	1905	1905	1905	1905	0
72	20231219	182900	237133429	1905	1905	1905	1905	0
73	20231219	182800	237133429	1905	1905	1905	1905	0
74	20231219	182700	237133429	1905	1905	1905	1905	0
75	20231219	182600	237133429	1905	1905	1905	1905	0
76	20231219	182500	237133429	1905	1905	1905	1905	0
77	20231219	182400	237133429	1905	1905	1905	1905	0
78	20231219	182300	237133429	1905	1905	1905	1905	0
79	20231219	182200	237133429	1905	1905	1905	1905	0
80	20231219	182100	237133429	1905	1905	1905	1905	0
81	20231219	182000	237133429	1905	1905	1905	1905	0
82	20231219	181900	237133429	1905	1905	1905	1905	0
83	20231219	181800	237133429	1905	1905	1905	1905	0
84	20231219	181700	237133429	1905	1905	1905	1905	0
85	20231219	181600	237133429	1905	1905	1905	1905	0
86	20231219	181500	237133429	1905	1905	1905	1905	0
87	20231219	181400	237133429	1905	1905	1905	1905	0
88	20231219	181300	237133429	1905	1905	1905	1905	0
89	20231219	181200	237133429	1905	1905	1905	1905	0
90	20231219	181100	237133429	1905	1905	1905	1905	0
91	20231219	181000	237133429	1905	1905	1905	1905	0
92	20231219	180900	237133429	1905	1905	1905	1905	309
93	20231219	180800	237133429	1905	1905	1905	1905	0
94	20231219	180700	237133429	1905	1905	1905	1905	0
95	20231219	180600	237133429	1905	1905	1905	1905	0
96	20231219	180500	237133429	1905	1905	1905	1905	0
97	20231219	180400	237133429	1905	1905	1905	1905	0
98	20231219	180300	237133429	1905	1905	1905	1905	0
99	20231219	180200	237133429	1905	1905	1905	1905	0
100	20231219	180100	237133429	1905	1905	1905	1905	0
101	20231219	180000	237133429	1905	1905	1905	1905	0
102	20231219	175900	237133429	1905	1905	1905	1905	0
103	20231219	175800	237133429	1905	1905	1905	1905	0
104	20231219	175700	237133429	1905	1905	1905	1905	0
105	20231219	175600	237133429	1905	1905	1905	1905	0
106	20231219	175500	237133429	1905	1905	1905	1905	0
107	20231219	175400	237133429	1905	1905	1905	1905	0
108	20231219	175300	237133429	1905	1905	1905	1905	0
109	20231219	175200	237133429	1905	1905	1905	1905	0
110	20231219	175100	237133429	1905	1905	1905	1905	0
111	20231219	175000	237133429	1905	1905	1905	1905	0
112	20231219	174900	237133429	1905	1905	1905	1905	0
113	20231219	174800	237133429	1905	1905	1905	1905	0
114	20231219	174700	237133429	1905	1905	1905	1905	0
115	20231219	174600	237133429	1905	1905	1905	1905	0
116	20231219	174500	237133429	1905	1905	1905	1905	0
117	20231219	174400	237133429	1905	1905	1905	1905	0
118	20231219	174300	237133429	1905	1905	1905	1905	0
119	20231219	174200	237133429	1905	1905	1905	1905	0
120	20231219	174100	237133429	1905	1905	1905	1905	0
121	20231219	174000	237133429	1905	1905	1905	1905	0
122	20231219	173900	237133429	1905	1905	1905	1905	309
123	20231219	173800	237133429	1905	1905	1905	1905	0
124	20231219	173700	237133429	1905	1905	1905	1905	0
125	20231219	173600	237133429	1905	1905	1905	1905	0
126	20231219	173500	237133429	1905	1905	1905	1905	0
127	20231219	173400	237133429	1905	1905	1905	1905	0
128	20231219	173300	237133429	1905	1905	1905	1905	0
129	20231219	173200	237133429	1905	1905	1905	1905	0
130	20231219	173100	237133429	1905	1905	1905	1905	0
131	20231219	173000	237133429	1905	1905	1905	1905	0
132	20231219	172900	237133429	1905	1905	1905	1905	0
133	20231219	172800	237133429	1905	1905	1905	1905	0
134	20231219	172700	237133429	1905	1905	1905	1905	0
135	20231219	172600	237133429	1905	1905	1905	1905	0
136	20231219	172500	237133429	1905	1905	1905	1905	0
137	20231219	172400	237133429	1905	1905	1905	1905	0
138	20231219	172300	237133429	1905	1905	1905	1905	0
139	20231219	172200	237133429	1905	1905	1905	1905	0
140	20231219	172100	237133429	1905	1905	1905	1905	0
141	20231219	172000	237133429	1905	1905	1905	1905	0
142	20231219	171900	237133429	1905	1905	1905	1905	0
143	20231219	171800	237133429	1905	1905	1905	1905	0
144	20231219	171700	237133429	1905	1905	1905	1905	0
145	20231219	171600	237133429	1905	1905	1905	1905	0
146	20231219	171500	237133429	1905	1905	1905	1905	0
147	20231219	171400	237133429	1905	1905	1905	1905	0
148	20231219	171300	237133429	1905	1905	1905	1905	0
149	20231219	171200	237133429	1905	1905	1905	1905	0
150	20231219	171100	237133429	1905	1905	1905	1905	0
151	20231219	171000	237133429	1905	1905	1905	1905	0
152	20231219	170900	237133429	1905	1905	1905	1905	309
153	20231219	170800	237133429	1905	1905	1905	1905	0
154	20231219	170700	237133429	1905	1905	1905	1905	0
155	20231219	170600	237133429	1905	1905	1905	1905	0
156	20231219	170500	237133429	1905	1905	1905	1905	0
157	20231219	170400	237133429	1905	1905	1905	1905	0
158	20231219	170300	237133429	1905	1905	1905	1905	0
159	20231219	170200	237133429	1905	1905	1905	1905	0
160	20231219	170100	237133429	1905	1905	1905	1905	0
161	20231219	170000	237133429	1905	1905	1905	1905	0
162	20231219	165900	237133429	1905	1905	1905	1905	0
163	20231219	165800	237133429	1905	1905	1905	1905	0
164	20231219	165700	237133429	1905	1905	1905	1905	0
165	20231219	165600	237133429	1905	1905	1905	1905	0
166	20231219	165500	237133429	1905	1905	1905	1905	0
167	20231219	165400	237133429	1905	1905	1905	1905	0
168	20231219	165300	237133429	1905	1905	1905	1905	0
169	20231219	165200	237133429	1905	1905	1905	1905	0
170	20231219	165100	237133429	1905	1905	1905	1905	0
171	20231219	165000	237133429	1905	1905	1905	1905	0
172	20231219	164900	237133429	1905	1905	1905	1905	0
173	20231219	164800	237133429	1905	1905	1905	1905	0
174	20231219	164700	237133429	1905	1905	1905	1905	0
175	20231219	164600	237133429	1905	1905	1905	1905	0
176	20231219	164500	237133429	1905	1905	1905	1905	0
177	20231219	164400	237133429	1905	1905	1905	1905	0
178	20231219	164300	237133429	1905	1905	1905	1905	0
179	20231219	164200	237133429	1905	1905	1905	1905	0
180	20231219	164100	237133429	1905	1905	1905	1905	0
181	20231219	164000	237133429	1905	1905	1905	1905	0
182	20231219	163900	237133429	1905	1905	1905	1905	309
183	20231219	163800	237133429	1905	1905	1905	1905	0
184	20231219	163700	237133429	1905	1905	1905	1905	0
185	20231219	163600	237133429	1905	1905	1905	1905	0
186	20231219	163500	237133429	1905	1905	1905	1905	0
187	20231219	163400	237133429	1905	1905	1905	1905	0
188	20231219	163300	237133429	1905	1905	1905	1905	0
189	20231219	163200	237133429	1905	1905	1905	1905	0
190	20231219	163100	237133429	1905	1905	1905	1905	0
191	20231219	163000	237133429	1905	1905	1905	1905	0
192	20231219	162900	237133429	1905	1905	1905	1905	0
193	20231219	162800	237133429	1905	1905	1905	1905	0
194	20231219	162700	237133429	1905	1905	1905	1905	0
195	20231219	162600	237133429	1905	1905	1905	1905	0
196	20231219	162500	237133429	1905	1905	1905	1905	0
197	20231219	162400	237133429	1905	1905	1905	1905	0
198	20231219	162300	237133429	1905	1905	1905	1905	0
199	20231219	162200	237133429	1905	1905	1905	1905	0
200	20231219	162100	237133429	1905	1905	1905	1905	0
201	20231219	162000	237133429	1905	1905	1905	1905	0
202	20231219	161900	237133429	1905	1905	1905	1905	0
203	20231219	161800	237133429	1905	1905	1905	1905	0
204	20231219	161700	237133429	1905	1905	1905	1905	0
205	20231219	161600	237133429	1905	1905	1905	1905	0
206	20231219	161500	237133429	1905	1905	1905	1905	0
207	20231219	161400	237133429	1905	1905	1905	1905	0
208	20231219	161300	237133429	1905	1905	1905	1905	0
209	20231219	161200	237133429	1905	1905	1905	1905	0
210	20231219	161100	237133429	1905	1905	1905	1905	0
211	20231219	161000	237133429	1905	1905	1905	1905	0
212	20231219	160900	237133429	1905	1905	1905	1905	309
213	20231219	160800	237133429	1905	1905	1905	1905	0
214	20231219	160700	237133429	1905	1905	1905	1905	0
215	20231219	160600	237133429	1905	1905	1905	1905	0
216	20231219	160500	237133429	1905	1905	1905	1905	0
217	20231219	160400	237133429	1905	1905	1905	1905	0
218	20231219	160300	237133429	1905	1905	1905	1905	0
219	20231219	160200	237133429	1905	1905	1905	1905	0
220	20231219	160100	237133429	1905	1905	1905	1905	0
221	20231219	160000	237133429	1905	1905	1905	1905	0
222	20231219	155900	237133429	1905	1905	1905	1905	0
223	20231219	155800	237133429	1905	1905	1905	1905	0
224	20231219	155700	237133429	1905	1905	1905	1905	0
225	20231219	155600	237133429	1905	1905	1905	1905	0
226	20231219	155500	237133429	1905	1905	1905	1905	0
227	20231219	155400	237133429	1905	1905	1905	1905	0
228	20231219	155300	237133429	1905	1905	1905	1905	0
229	20231219	155200	237133429	1905	1905	1905	1905	0
230	20231219	155100	237133429	1905	1905	1905	1905	0
231	20231219	155000	237133429	1905	1905	1905	1905	0
232	20231219	154900	237133429	1905	1905	1905	1905	0
233	20231219	154800	237133429	1905	1905	1905	1905	0
234	20231219	154700	237133429	1905	1905	1905	1905	0
235	20231219	154600	237133429	1905	1905	1905	1905	0
236	20231219	154500	237133429	1905	1905	1905	1905	0
237	20231219	154400	237133429	1905	1905	1905	1905	0
238	20231219	154300	237133429	1905	1905	1905	1905	0
239	20231219	154200	237133429	1905	1905	1905	1905	0
240	20231219	154100	237133429	1905	1905	1905	1905	0
241	20231219	154000	237133429	1905	1905	1905	1905	0
242	20231219	153900	237133429	1905	1905	1905	1905	309
243	20231219	153800	237133429	1905	1905	1905	1905	0
244	20231219	153700	237133429	1905	1905	1905	1905	0
245	20231219	153600	237133429	1905	1905	1905	1905	0
246	20231219	153500	237133429	1905	1905	1905	1905	0
247	20231219	153400	237133429	1905	1905	1905	1905	0
248	20231219	153300	237133429	1905	1905	1905	1905	0
249	20231219	153200	237133429	1905	1905	1905	1905	0
250	20231219	153100	237133429	1905	1905	1905	1905	0
251	20231219	153000	237133429	1905	1905	1905	1905	309
252	20231219	152900	236544784	1904	1904	1904	1904	0
253	20231219	152800	236544784	1904	1904	1904	1904	0
254	20231219	152700	236544784	1904	1904	1904	1904	0
255	20231219	152600	236544784	1904	1904	1904	1904	0
256	20231219	152500	236544784	1904	1904	1904	1904	0
257	20231219	152400	236544784	1904	1904	1904	1904	0
258	20231219	152300	236544784	1904	1904	1904	1904	0
259	20231219	152200	236544784	1904	1904	1904	1904	0
260	20231219	152100	236544784	1904	1904	1904	1904	0
261	20231219	152000	236544784	1904	1904	1904	1904	0
262	20231219	151900	236544784	1904	1904	1904	1904	1
263	20231219	151800	236542880	1901	1903	1903	1901	1551
264	20231219	151700	233592268	1903	1903	1903	1903	0
265	20231219	151600	233592268	1903	1903	1903	1903	21
266	20231219	151500	233552305	1903	1903	1903	1903	384
267	20231219	151400	232821553	1901	1901	1901	1901	400
268	20231219	151300	232061153	1901	1901	1901	1901	45
269	20231219	151200	231975608	1901	1901	1901	1901	200
270	20231219	151100	231595408	1901	1901	1901	1901	0
271	20231219	151000	231595408	1901	1901	1901	1901	44
272	20231219	150900	231511764	1901	1901	1901	1901	11
273	20231219	150800	231490853	1900	1900	1900	1900	0
274	20231219	150700	231490853	1900	1900	1900	1900	0
275	20231219	150600	231490853	1900	1900	1900	1900	0
276	20231219	150500	231490853	1900	1900	1900	1900	0
277	20231219	150400	231490853	1900	1900	1900	1900	108
278	20231219	150300	231285653	1900	1900	1900	1900	55
279	20231219	150200	231181153	1899	1899	1899	1899	0
280	20231219	150100	231181153	1899	1899	1899	1899	0
281	20231219	150000	231181153	1899	1899	1899	1899	0
282	20231219	145900	231181153	1899	1899	1899	1899	500
283	20231219	145800	230231653	1898	1898	1898	1898	0
284	20231219	145700	230231653	1898	1898	1898	1898	0
285	20231219	145600	230231653	1898	1898	1898	1898	0
286	20231219	145500	230231653	1898	1898	1898	1898	0
287	20231219	145400	230231653	1898	1898	1898	1898	0
288	20231219	145300	230231653	1898	1898	1898	1898	0
289	20231219	145200	230231653	1898	1898	1898	1898	0
290	20231219	145100	230231653	1898	1898	1898	1898	0
291	20231219	145000	230231653	1898	1898	1898	1898	0
292	20231219	144900	230231653	1898	1898	1898	1898	0
293	20231219	144800	230231653	1898	1898	1898	1898	0
294	20231219	144700	230231653	1898	1898	1898	1898	46
295	20231219	144600	230144345	1898	1898	1898	1898	0
296	20231219	144500	230144345	1898	1898	1898	1898	3
297	20231219	144400	230138651	1898	1898	1898	1898	0
298	20231219	144300	230138651	1898	1898	1898	1898	10
299	20231219	144200	230119671	1898	1899	1899	1898	5490
300	20231219	144100	219694366	1899	1899	1899	1899	0
301	20231219	144000	219694366	1899	1901	1901	1899	400
302	20231219	143900	218934619	1901	1901	1901	1901	0
303	20231219	143800	218934619	1901	1901	1901	1901	5
304	20231219	143700	218925114	1908	1908	1908	1908	0
305	20231219	143600	218925114	1908	1908	1908	1908	0
306	20231219	143500	218925114	1908	1908	1908	1908	0
307	20231219	143400	218925114	1908	1908	1908	1908	0
308	20231219	143300	218925114	1908	1908	1908	1908	0
309	20231219	143200	218925114	1908	1907	1908	1907	4000
310	20231219	143100	211293877	1900	1900	1900	1900	0
311	20231219	143000	211293877	1900	1900	1900	1900	500
312	20231219	142900	210343877	1900	1900	1900	1900	0
313	20231219	142800	210343877	1900	1900	1900	1900	0
314	20231219	142700	210343877	1900	1900	1900	1900	2432
315	20231219	142600	205723077	1898	1898	1898	1898	0
316	20231219	142500	205723077	1898	1898	1898	1898	0
317	20231219	142400	205723077	1898	1898	1898	1898	0
318	20231219	142300	205723077	1898	1898	1898	1898	0
319	20231219	142200	205723077	1898	1898	1898	1898	0
320	20231219	142100	205723077	1898	1898	1898	1898	0
321	20231219	142000	205723077	1898	1898	1898	1898	0
322	20231219	141900	205723077	1898	1899	1899	1898	1193
323	20231219	141800	203458461	1899	1899	1899	1899	7
324	20231219	141700	203445168	1900	1900	1900	1900	0
325	20231219	141600	203445168	1900	1900	1900	1900	10
326	20231219	141500	203426168	1900	1900	1900	1900	0
327	20231219	141400	203426168	1900	1900	1900	1900	0
328	20231219	141300	203426168	1900	1900	1900	1900	15
329	20231219	141200	203397668	1899	1899	1899	1899	0
330	20231219	141100	203397668	1899	1899	1899	1899	0
331	20231219	141000	203397668	1899	1899	1899	1899	0
332	20231219	140900	203397668	1899	1899	1899	1899	0
333	20231219	140800	203397668	1899	1900	1900	1899	102
334	20231219	140700	203203968	1900	1900	1900	1900	526
335	20231219	140600	202204568	1900	1900	1900	1900	0
336	20231219	140500	202204568	1900	1900	1900	1900	51
337	20231219	140400	202107668	1900	1900	1900	1900	0
338	20231219	140300	202107668	1900	1900	1900	1900	0
339	20231219	140200	202107668	1900	1900	1900	1900	0
340	20231219	140100	202107668	1900	1901	1901	1900	749
341	20231219	140000	200684567	1901	1901	1901	1901	0
342	20231219	135900	200684567	1901	1901	1901	1901	100
343	20231219	135800	200494467	1901	1901	1901	1901	1884
344	20231219	135700	196912983	1901	1901	1901	1901	513
345	20231219	135600	195937770	1900	1900	1900	1900	0
346	20231219	135500	195937770	1900	1900	1900	1900	0
347	20231219	135400	195937770	1900	1900	1900	1900	5474
348	20231219	135300	185537170	1901	1901	1901	1901	0
349	20231219	135200	185537170	1901	1901	1901	1901	0
350	20231219	135100	185537170	1901	1901	1901	1901	253
351	20231219	135000	185056217	1901	1901	1901	1901	2560
352	20231219	134900	180189657	1903	1903	1903	1903	0
353	20231219	134800	180189657	1903	1903	1903	1903	10
354	20231219	134700	180170627	1904	1904	1904	1904	0
355	20231219	134600	180170627	1904	1904	1904	1904	526
356	20231219	134500	179169123	1901	1901	1901	1901	0
357	20231219	134400	179169123	1901	1901	1901	1901	0
358	20231219	134300	179169123	1901	1901	1901	1901	0
359	20231219	134200	179169123	1901	1903	1903	1901	2000
360	20231219	134100	175364419	1903	1903	1903	1903	1
361	20231219	134000	175362516	1904	1905	1905	1904	2179
362	20231219	133900	171212385	1905	1905	1905	1905	0
363	20231219	133800	171212385	1905	1907	1907	1905	216
364	20231219	133700	170800903	1907	1907	1907	1907	8
365	20231219	133600	170785647	1904	1904	1904	1904	0
366	20231219	133500	170785647	1904	1904	1904	1904	0
367	20231219	133400	170785647	1904	1904	1904	1904	0
368	20231219	133300	170785647	1904	1904	1904	1904	0
369	20231219	133200	170785647	1904	1904	1904	1904	0
370	20231219	133100	170785647	1904	1904	1904	1904	0
371	20231219	133000	170785647	1904	1904	1904	1904	0
372	20231219	132900	170785647	1904	1904	1904	1904	0
373	20231219	132800	170785647	1904	1904	1904	1904	0
374	20231219	132700	170785647	1904	1904	1904	1904	0
375	20231219	132600	170785647	1904	1904	1904	1904	0
376	20231219	132500	170785647	1904	1904	1904	1904	0
377	20231219	132400	170785647	1904	1904	1904	1904	22
378	20231219	132300	170743759	1904	1907	1907	1904	50
379	20231219	132200	170648556	1907	1908	1908	1907	220
380	20231219	132100	170228797	1908	1908	1908	1908	0
381	20231219	132000	170228797	1908	1908	1908	1908	40
382	20231219	131900	170152477	1908	1908	1908	1908	1170
383	20231219	131800	167920117	1910	1910	1910	1910	0
384	20231219	131700	167920117	1910	1910	1910	1910	0
385	20231219	131600	167920117	1910	1910	1910	1910	2601
386	20231219	131500	162952207	1910	1910	1910	1910	0
387	20231219	131400	162952207	1910	1910	1910	1910	0
388	20231219	131300	162952207	1910	1910	1910	1910	1
389	20231219	131200	162950297	1910	1910	1910	1910	34
390	20231219	131100	162885357	1910	1908	1910	1908	7156
391	20231219	131000	149224026	1907	1905	1907	1905	6623
392	20231219	130900	136598350	1905	1905	1905	1905	0
393	20231219	130800	136598350	1905	1905	1905	1905	0
394	20231219	130700	136598350	1905	1905	1905	1905	94
395	20231219	130600	136419280	1905	1905	1905	1905	906
396	20231219	130500	134693350	1905	1905	1905	1905	0
397	20231219	130400	134693350	1905	1905	1905	1905	0
398	20231219	130300	134693350	1905	1905	1905	1905	0
399	20231219	130200	134693350	1905	1905	1905	1905	0
400	20231219	130100	134693350	1905	1905	1905	1905	0
401	20231219	130000	134693350	1905	1905	1905	1905	89
402	20231219	125900	134523805	1903	1903	1903	1903	0
403	20231219	125800	134523805	1903	1903	1903	1903	1
404	20231219	125700	134521902	1905	1905	1905	1905	11
405	20231219	125600	134500947	1906	1906	1906	1906	123
406	20231219	125500	134266509	1906	1905	1906	1905	983
407	20231219	125400	132393228	1904	1904	1904	1904	0
408	20231219	125300	132393228	1904	1904	1904	1904	0
409	20231219	125200	132393228	1904	1904	1904	1904	377
410	20231219	125100	131675420	1904	1904	1904	1904	0
411	20231219	125000	131675420	1904	1904	1904	1904	0
412	20231219	124900	131675420	1904	1904	1904	1904	0
413	20231219	124800	131675420	1904	1904	1904	1904	0
414	20231219	124700	131675420	1904	1904	1904	1904	500
415	20231219	124600	130723420	1904	1904	1904	1904	0
416	20231219	124500	130723420	1904	1904	1904	1904	805
417	20231219	124400	129190700	1904	1904	1904	1904	0
418	20231219	124300	129190700	1904	1904	1904	1904	20
419	20231219	124200	129152620	1904	1904	1904	1904	0
420	20231219	124100	129152620	1904	1904	1904	1904	0
421	20231219	124000	129152620	1904	1904	1904	1904	0
422	20231219	123900	129152620	1904	1904	1904	1904	0
423	20231219	123800	129152620	1904	1904	1904	1904	0
424	20231219	123700	129152620	1904	1904	1904	1904	0
425	20231219	123600	129152620	1904	1904	1904	1904	0
426	20231219	123500	129152620	1904	1904	1904	1904	0
427	20231219	123400	129152620	1904	1904	1904	1904	1
428	20231219	123300	129150716	1902	1902	1902	1902	0
429	20231219	123200	129150716	1902	1902	1902	1902	0
430	20231219	123100	129150716	1902	1904	1904	1902	2327
431	20231219	123000	124720110	1904	1904	1904	1904	0
432	20231219	122900	124720110	1904	1904	1904	1904	0
433	20231219	122800	124720110	1904	1904	1904	1904	50
434	20231219	122700	124624910	1904	1904	1904	1904	5989
435	20231219	122600	113221854	1904	1904	1904	1904	0
436	20231219	122500	113221854	1904	1904	1904	1904	0
437	20231219	122400	113221854	1904	1904	1904	1904	0
438	20231219	122300	113221854	1904	1904	1904	1904	0
439	20231219	122200	113221854	1904	1904	1904	1904	0
440	20231219	122100	113221854	1904	1904	1904	1904	1121
441	20231219	122000	111087470	1905	1905	1905	1905	0
442	20231219	121900	111087470	1905	1905	1905	1905	0
443	20231219	121800	111087470	1905	1905	1905	1905	3
444	20231219	121700	111081755	1904	1904	1904	1904	0
445	20231219	121600	111081755	1904	1903	1904	1903	4379
446	20231219	121500	102744514	1902	1902	1902	1902	0
447	20231219	121400	102744514	1902	1902	1902	1902	0
448	20231219	121300	102744514	1902	1902	1902	1902	12
449	20231219	121200	102721690	1903	1903	1903	1903	0
450	20231219	121100	102721690	1903	1903	1903	1903	10
451	20231219	121000	102702660	1903	1903	1903	1903	0
452	20231219	120900	102702660	1903	1903	1903	1903	0
453	20231219	120800	102702660	1903	1903	1903	1903	0
454	20231219	120700	102702660	1903	1903	1903	1903	0
455	20231219	120600	102702660	1903	1903	1903	1903	0
456	20231219	120500	102702660	1903	1903	1903	1903	0
457	20231219	120400	102702660	1903	1903	1903	1903	0
458	20231219	120300	102702660	1903	1903	1903	1903	4
459	20231219	120200	102695048	1902	1902	1902	1902	50
460	20231219	120100	102599948	1903	1903	1903	1903	1
461	20231219	120000	102598045	1903	1903	1903	1903	0
462	20231219	115900	102598045	1903	1903	1903	1903	0
463	20231219	115800	102598045	1903	1903	1903	1903	10
464	20231219	115700	102579015	1902	1902	1902	1902	0
465	20231219	115600	102579015	1902	1902	1902	1902	0
466	20231219	115500	102579015	1902	1902	1902	1902	0
467	20231219	115400	102579015	1902	1902	1902	1902	69
468	20231219	115300	102447777	1903	1903	1903	1903	0
469	20231219	115200	102447777	1903	1903	1903	1903	0
470	20231219	115100	102447777	1903	1903	1903	1903	0
471	20231219	115000	102447777	1903	1903	1903	1903	0
472	20231219	114900	102447777	1903	1903	1903	1903	1
473	20231219	114800	102445874	1902	1902	1902	1902	0
474	20231219	114700	102445874	1902	1902	1902	1902	0
475	20231219	114600	102445874	1902	1902	1902	1902	0
476	20231219	114500	102445874	1902	1902	1902	1902	0
477	20231219	114400	102445874	1902	1902	1902	1902	0
478	20231219	114300	102445874	1902	1902	1902	1902	0
479	20231219	114200	102445874	1902	1902	1902	1902	0
480	20231219	114100	102445874	1902	1902	1902	1902	0
481	20231219	114000	102445874	1902	1902	1902	1902	0
482	20231219	113900	102445874	1902	1902	1902	1902	0
483	20231219	113800	102445874	1902	1902	1902	1902	0
484	20231219	113700	102445874	1902	1902	1902	1902	31
485	20231219	113600	102386912	1904	1904	1904	1904	0
486	20231219	113500	102386912	1904	1904	1904	1904	0
487	20231219	113400	102386912	1904	1904	1904	1904	0
488	20231219	113300	102386912	1904	1904	1904	1904	0
489	20231219	113200	102386912	1904	1904	1904	1904	0
490	20231219	113100	102386912	1904	1904	1904	1904	55
491	20231219	113000	102282192	1904	1904	1904	1904	59
492	20231219	112900	102169856	1904	1904	1904	1904	5
493	20231219	112800	102160336	1901	1901	1901	1901	0
494	20231219	112700	102160336	1901	1902	1902	1901	389
495	20231219	112600	101420802	1902	1903	1903	1902	975
496	20231219	112500	99565680	1903	1903	1903	1903	0
497	20231219	112400	99565680	1903	1904	1904	1903	166
498	20231219	112300	99249766	1903	1903	1903	1903	0
499	20231219	112200	99249766	1903	1903	1903	1903	900
500	20231219	112100	97537066	1904	1904	1904	1904	9
501	20231219	112000	97519930	1904	1904	1904	1904	100
502	20231219	111900	97329530	1904	1904	1904	1904	0
503	20231219	111800	97329530	1904	1904	1904	1904	1028
504	20231219	111700	95372218	1904	1904	1904	1904	1395
505	20231219	111600	92716138	1903	1903	1903	1903	0
506	20231219	111500	92716138	1903	1903	1903	1903	0
507	20231219	111400	92716138	1903	1903	1903	1903	0
508	20231219	111300	92716138	1903	1903	1903	1903	0
509	20231219	111200	92716138	1903	1904	1904	1903	30
510	20231219	111100	92659025	1904	1904	1904	1904	0
511	20231219	111000	92659025	1904	1904	1904	1904	0
512	20231219	110900	92659025	1904	1904	1904	1904	0
513	20231219	110800	92659025	1904	1904	1904	1904	1
514	20231219	110700	92657121	1904	1904	1904	1904	3
515	20231219	110600	92651409	1902	1902	1902	1902	0
516	20231219	110500	92651409	1902	1902	1902	1902	0
517	20231219	110400	92651409	1902	1902	1902	1902	0
518	20231219	110300	92651409	1902	1902	1902	1902	0
519	20231219	110200	92651409	1902	1902	1902	1902	0
520	20231219	110100	92651409	1902	1902	1902	1902	0
521	20231219	110000	92651409	1902	1902	1902	1902	0
522	20231219	105900	92651409	1902	1902	1902	1902	0
523	20231219	105800	92651409	1902	1902	1902	1902	0
524	20231219	105700	92651409	1902	1902	1902	1902	0
525	20231219	105600	92651409	1902	1902	1902	1902	0
526	20231219	105500	92651409	1902	1902	1902	1902	0
527	20231219	105400	92651409	1902	1903	1903	1902	150
528	20231219	105300	92366019	1904	1904	1904	1904	0
529	20231219	105200	92366019	1904	1904	1904	1904	0
530	20231219	105100	92366019	1904	1904	1904	1904	1
531	20231219	105000	92364115	1903	1903	1903	1903	0
532	20231219	104900	92364115	1903	1903	1903	1903	0
533	20231219	104800	92364115	1903	1903	1903	1903	255
534	20231219	104700	91878850	1903	1903	1903	1903	40
535	20231219	104600	91802730	1903	1903	1903	1903	0
536	20231219	104500	91802730	1903	1903	1903	1903	0
537	20231219	104400	91802730	1903	1903	1903	1903	0
538	20231219	104300	91802730	1903	1903	1903	1903	0
539	20231219	104200	91802730	1903	1903	1903	1903	0
540	20231219	104100	91802730	1903	1903	1903	1903	0
541	20231219	104000	91802730	1903	1903	1903	1903	1
542	20231219	103900	91800827	1902	1902	1902	1902	0
543	20231219	103800	91800827	1902	1902	1902	1902	0
544	20231219	103700	91800827	1902	1902	1902	1902	0
545	20231219	103600	91800827	1902	1902	1902	1902	0
546	20231219	103500	91800827	1902	1902	1902	1902	0
547	20231219	103400	91800827	1902	1902	1902	1902	0
548	20231219	103300	91800827	1902	1902	1902	1902	10
549	20231219	103200	91781807	1902	1902	1902	1902	0
550	20231219	103100	91781807	1902	1902	1902	1902	0
551	20231219	103000	91781807	1902	1902	1902	1902	0
552	20231219	102900	91781807	1902	1902	1902	1902	50
553	20231219	102800	91686707	1903	1903	1903	1903	0
554	20231219	102700	91686707	1903	1903	1903	1903	0
555	20231219	102600	91686707	1903	1903	1903	1903	304
556	20231219	102500	91108195	1903	1903	1903	1903	197
557	20231219	102400	90733304	1903	1903	1903	1903	0
558	20231219	102300	90733304	1903	1903	1903	1903	0
559	20231219	102200	90733304	1903	1903	1903	1903	287
560	20231219	102100	90187143	1903	1903	1903	1903	0
561	20231219	102000	90187143	1903	1903	1903	1903	0
562	20231219	101900	90187143	1903	1903	1903	1903	131
563	20231219	101800	89937850	1903	1903	1903	1903	100
564	20231219	101700	89747550	1906	1906	1906	1906	0
565	20231219	101600	89747550	1906	1906	1906	1906	0
566	20231219	101500	89747550	1906	1906	1906	1906	0
567	20231219	101400	89747550	1906	1905	1906	1905	500
568	20231219	101300	88794803	1902	1902	1902	1902	0
569	20231219	101200	88794803	1902	1902	1902	1902	0
570	20231219	101100	88794803	1902	1902	1902	1902	0
571	20231219	101000	88794803	1902	1902	1902	1902	0
572	20231219	100900	88794803	1902	1902	1902	1902	350
573	20231219	100800	88129103	1902	1902	1902	1902	505
574	20231219	100700	87168593	1902	1904	1904	1902	505
575	20231219	100600	86208060	1905	1905	1905	1905	78
576	20231219	100500	86059470	1904	1904	1904	1904	0
577	20231219	100400	86059470	1904	1904	1904	1904	0
578	20231219	100300	86059470	1904	1904	1904	1904	0
579	20231219	100200	86059470	1904	1904	1904	1904	495
580	20231219	100100	85116990	1904	1904	1904	1904	5
581	20231219	100000	85107470	1905	1905	1905	1905	0
582	20231219	095900	85107470	1905	1905	1905	1905	0
583	20231219	095800	85107470	1905	1905	1905	1905	0
584	20231219	095700	85107470	1905	1905	1905	1905	4
585	20231219	095600	85099850	1905	1904	1905	1904	1866
586	20231219	095500	81545933	1904	1904	1904	1904	100
587	20231219	095400	81355533	1905	1905	1905	1905	11
588	20231219	095300	81334578	1905	1904	1905	1904	400
589	20231219	095200	80572729	1905	1905	1905	1905	563
590	20231219	095100	79500214	1905	1905	1906	1905	925
591	20231219	095000	77738070	1905	1905	1905	1905	1
592	20231219	094900	77736165	1902	1902	1902	1902	611
593	20231219	094800	76574043	1902	1902	1902	1902	0
594	20231219	094700	76574043	1902	1902	1902	1902	0
595	20231219	094600	76574043	1902	1902	1902	1902	5
596	20231219	094500	76564533	1902	1902	1902	1902	0
597	20231219	094400	76564533	1902	1902	1902	1902	0
598	20231219	094300	76564533	1902	1902	1902	1902	1
599	20231219	094200	76562631	1901	1901	1901	1901	265
600	20231219	094100	76058866	1902	1902	1902	1902	0
601	20231219	094000	76058866	1902	1902	1902	1902	0
602	20231219	093900	76058866	1902	1902	1902	1902	14
603	20231219	093800	76032238	1902	1900	1902	1900	563
604	20231219	093700	74962534	1900	1899	1900	1899	12
605	20231219	093600	74939739	1899	1900	1900	1899	7
606	20231219	093500	74926440	1900	1900	1900	1900	11
607	20231219	093400	74905540	1900	1900	1900	1900	3
608	20231219	093300	74899840	1900	1900	1900	1900	0
609	20231219	093200	74899840	1900	1900	1900	1900	2
610	20231219	093100	74896040	1900	1899	1900	1899	134
611	20231219	093000	74641572	1902	1901	1902	1900	4
612	20231219	092900	74633967	1902	1892	1902	1890	1202
613	20231219	092800	72361145	1891	1891	1891	1891	81
614	20231219	092700	72207974	1899	1899	1899	1899	0
615	20231219	092600	72207974	1899	1897	1900	1890	27245
616	20231219	092500	20685761	1897	1897	1897	1897	0
617	20231219	092400	20685761	1897	1897	1897	1897	33
618	20231219	092300	20623160	1896	1896	1896	1896	486
619	20231219	092200	19701704	1896	1896	1896	1896	0
620	20231219	092100	19701704	1896	1896	1896	1896	0
621	20231219	092000	19701704	1896	1896	1896	1896	50
622	20231219	091900	19606904	1895	1896	1896	1895	508
623	20231219	091800	18644243	1896	1901	1901	1896	284
624	20231219	091700	18105378	1898	1901	1901	1898	520
625	20231219	091600	17118362	1900	1895	1900	1895	11
626	20231219	091500	17097467	1893	1893	1893	1893	0
627	20231219	091400	17097467	1893	1894	1894	1893	276
628	20231219	091300	16574989	1893	1893	1893	1893	0
629	20231219	091200	16574989	1893	1893	1893	1893	0
630	20231219	091100	16574989	1893	1896	1904	1893	306
631	20231219	091000	15995185	1895	1898	1898	1894	169
632	20231219	090900	15674890	1906	1906	1906	1906	150
633	20231219	090800	15388990	1907	1907	1907	1907	0
634	20231219	090700	15388990	1907	1907	1907	1907	30
635	20231219	090600	15331780	1908	1908	1908	1908	0
636	20231219	090500	15331780	1908	1908	1908	1908	0
637	20231219	090400	15331780	1908	1908	1908	1908	10
638	20231219	090300	15312700	1891	1892	1892	1891	5911
639	20231219	090200	4133791	1891	1893	1893	1891	120
640	20231219	090100	3906806	1891	1891	1891	1891	0
641	20231219	090000	3906806	1891	1891	1891	1891	2066