KissMeData/064800/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194000	554870524	1344	1344	1344	1344	18064
3	20231219	193900	554870524	1344	1344	1344	1344	0
4	20231219	193800	554870524	1344	1344	1344	1344	0
5	20231219	193700	554870524	1344	1344	1344	1344	0
6	20231219	193600	554870524	1344	1344	1344	1344	0
7	20231219	193500	554870524	1344	1344	1344	1344	0
8	20231219	193400	554870524	1344	1344	1344	1344	0
9	20231219	193300	554870524	1344	1344	1344	1344	0
10	20231219	193200	554870524	1344	1344	1344	1344	0
11	20231219	193100	554870524	1344	1344	1344	1344	0
12	20231219	193000	554870524	1344	1344	1344	1344	0
13	20231219	192900	554870524	1344	1344	1344	1344	0
14	20231219	192800	554870524	1344	1344	1344	1344	0
15	20231219	192700	554870524	1344	1344	1344	1344	0
16	20231219	192600	554870524	1344	1344	1344	1344	0
17	20231219	192500	554870524	1344	1344	1344	1344	0
18	20231219	192400	554870524	1344	1344	1344	1344	0
19	20231219	192300	554870524	1344	1344	1344	1344	0
20	20231219	192200	554870524	1344	1344	1344	1344	0
21	20231219	192100	554870524	1344	1344	1344	1344	0
22	20231219	192000	554870524	1344	1344	1344	1344	0
23	20231219	191900	554870524	1344	1344	1344	1344	0
24	20231219	191800	554870524	1344	1344	1344	1344	0
25	20231219	191700	554870524	1344	1344	1344	1344	0
26	20231219	191600	554870524	1344	1344	1344	1344	0
27	20231219	191500	554870524	1344	1344	1344	1344	0
28	20231219	191400	554870524	1344	1344	1344	1344	0
29	20231219	191300	554870524	1344	1344	1344	1344	0
30	20231219	191200	554870524	1344	1344	1344	1344	0
31	20231219	191100	554870524	1344	1344	1344	1344	0
32	20231219	191000	554870524	1344	1344	1344	1344	18064
33	20231219	190900	554870524	1344	1344	1344	1344	0
34	20231219	190800	554870524	1344	1344	1344	1344	0
35	20231219	190700	554870524	1344	1344	1344	1344	0
36	20231219	190600	554870524	1344	1344	1344	1344	0
37	20231219	190500	554870524	1344	1344	1344	1344	0
38	20231219	190400	554870524	1344	1344	1344	1344	0
39	20231219	190300	554870524	1344	1344	1344	1344	0
40	20231219	190200	554870524	1344	1344	1344	1344	0
41	20231219	190100	554870524	1344	1344	1344	1344	0
42	20231219	190000	554870524	1344	1344	1344	1344	0
43	20231219	185900	554870524	1344	1344	1344	1344	0
44	20231219	185800	554870524	1344	1344	1344	1344	0
45	20231219	185700	554870524	1344	1344	1344	1344	0
46	20231219	185600	554870524	1344	1344	1344	1344	0
47	20231219	185500	554870524	1344	1344	1344	1344	0
48	20231219	185400	554870524	1344	1344	1344	1344	0
49	20231219	185300	554870524	1344	1344	1344	1344	0
50	20231219	185200	554870524	1344	1344	1344	1344	0
51	20231219	185100	554870524	1344	1344	1344	1344	0
52	20231219	185000	554870524	1344	1344	1344	1344	0
53	20231219	184900	554870524	1344	1344	1344	1344	0
54	20231219	184800	554870524	1344	1344	1344	1344	0
55	20231219	184700	554870524	1344	1344	1344	1344	0
56	20231219	184600	554870524	1344	1344	1344	1344	0
57	20231219	184500	554870524	1344	1344	1344	1344	0
58	20231219	184400	554870524	1344	1344	1344	1344	0
59	20231219	184300	554870524	1344	1344	1344	1344	0
60	20231219	184200	554870524	1344	1344	1344	1344	0
61	20231219	184100	554870524	1344	1344	1344	1344	0
62	20231219	184000	554870524	1344	1344	1344	1344	18064
63	20231219	183900	554870524	1344	1344	1344	1344	0
64	20231219	183800	554870524	1344	1344	1344	1344	0
65	20231219	183700	554870524	1344	1344	1344	1344	0
66	20231219	183600	554870524	1344	1344	1344	1344	0
67	20231219	183500	554870524	1344	1344	1344	1344	0
68	20231219	183400	554870524	1344	1344	1344	1344	0
69	20231219	183300	554870524	1344	1344	1344	1344	0
70	20231219	183200	554870524	1344	1344	1344	1344	0
71	20231219	183100	554870524	1344	1344	1344	1344	0
72	20231219	183000	554870524	1344	1344	1344	1344	0
73	20231219	182900	554870524	1344	1344	1344	1344	0
74	20231219	182800	554870524	1344	1344	1344	1344	0
75	20231219	182700	554870524	1344	1344	1344	1344	0
76	20231219	182600	554870524	1344	1344	1344	1344	0
77	20231219	182500	554870524	1344	1344	1344	1344	0
78	20231219	182400	554870524	1344	1344	1344	1344	0
79	20231219	182300	554870524	1344	1344	1344	1344	0
80	20231219	182200	554870524	1344	1344	1344	1344	0
81	20231219	182100	554870524	1344	1344	1344	1344	0
82	20231219	182000	554870524	1344	1344	1344	1344	0
83	20231219	181900	554870524	1344	1344	1344	1344	0
84	20231219	181800	554870524	1344	1344	1344	1344	0
85	20231219	181700	554870524	1344	1344	1344	1344	0
86	20231219	181600	554870524	1344	1344	1344	1344	0
87	20231219	181500	554870524	1344	1344	1344	1344	0
88	20231219	181400	554870524	1344	1344	1344	1344	0
89	20231219	181300	554870524	1344	1344	1344	1344	0
90	20231219	181200	554870524	1344	1344	1344	1344	0
91	20231219	181100	554870524	1344	1344	1344	1344	0
92	20231219	181000	554870524	1344	1344	1344	1344	18064
93	20231219	180900	554870524	1344	1344	1344	1344	0
94	20231219	180800	554870524	1344	1344	1344	1344	0
95	20231219	180700	554870524	1344	1344	1344	1344	0
96	20231219	180600	554870524	1344	1344	1344	1344	0
97	20231219	180500	554870524	1344	1344	1344	1344	0
98	20231219	180400	554870524	1344	1344	1344	1344	0
99	20231219	180300	554870524	1344	1344	1344	1344	0
100	20231219	180200	554870524	1344	1344	1344	1344	0
101	20231219	180100	554870524	1344	1344	1344	1344	0
102	20231219	180000	554870524	1344	1344	1344	1344	0
103	20231219	175900	554870524	1344	1344	1344	1344	0
104	20231219	175800	554870524	1344	1344	1344	1344	0
105	20231219	175700	554870524	1344	1344	1344	1344	0
106	20231219	175600	554870524	1344	1344	1344	1344	0
107	20231219	175500	554870524	1344	1344	1344	1344	0
108	20231219	175400	554870524	1344	1344	1344	1344	0
109	20231219	175300	554870524	1344	1344	1344	1344	0
110	20231219	175200	554870524	1344	1344	1344	1344	0
111	20231219	175100	554870524	1344	1344	1344	1344	0
112	20231219	175000	554870524	1344	1344	1344	1344	0
113	20231219	174900	554870524	1344	1344	1344	1344	0
114	20231219	174800	554870524	1344	1344	1344	1344	0
115	20231219	174700	554870524	1344	1344	1344	1344	0
116	20231219	174600	554870524	1344	1344	1344	1344	0
117	20231219	174500	554870524	1344	1344	1344	1344	0
118	20231219	174400	554870524	1344	1344	1344	1344	0
119	20231219	174300	554870524	1344	1344	1344	1344	0
120	20231219	174200	554870524	1344	1344	1344	1344	0
121	20231219	174100	554870524	1344	1344	1344	1344	0
122	20231219	174000	554870524	1344	1344	1344	1344	18064
123	20231219	173900	554870524	1344	1344	1344	1344	0
124	20231219	173800	554870524	1344	1344	1344	1344	0
125	20231219	173700	554870524	1344	1344	1344	1344	0
126	20231219	173600	554870524	1344	1344	1344	1344	0
127	20231219	173500	554870524	1344	1344	1344	1344	0
128	20231219	173400	554870524	1344	1344	1344	1344	0
129	20231219	173300	554870524	1344	1344	1344	1344	0
130	20231219	173200	554870524	1344	1344	1344	1344	0
131	20231219	173100	554870524	1344	1344	1344	1344	0
132	20231219	173000	554870524	1344	1344	1344	1344	0
133	20231219	172900	554870524	1344	1344	1344	1344	0
134	20231219	172800	554870524	1344	1344	1344	1344	0
135	20231219	172700	554870524	1344	1344	1344	1344	0
136	20231219	172600	554870524	1344	1344	1344	1344	0
137	20231219	172500	554870524	1344	1344	1344	1344	0
138	20231219	172400	554870524	1344	1344	1344	1344	0
139	20231219	172300	554870524	1344	1344	1344	1344	0
140	20231219	172200	554870524	1344	1344	1344	1344	0
141	20231219	172100	554870524	1344	1344	1344	1344	0
142	20231219	172000	554870524	1344	1344	1344	1344	0
143	20231219	171900	554870524	1344	1344	1344	1344	0
144	20231219	171800	554870524	1344	1344	1344	1344	0
145	20231219	171700	554870524	1344	1344	1344	1344	0
146	20231219	171600	554870524	1344	1344	1344	1344	0
147	20231219	171500	554870524	1344	1344	1344	1344	0
148	20231219	171400	554870524	1344	1344	1344	1344	0
149	20231219	171300	554870524	1344	1344	1344	1344	0
150	20231219	171200	554870524	1344	1344	1344	1344	0
151	20231219	171100	554870524	1344	1344	1344	1344	0
152	20231219	171000	554870524	1344	1344	1344	1344	18064
153	20231219	170900	554870524	1344	1344	1344	1344	0
154	20231219	170800	554870524	1344	1344	1344	1344	0
155	20231219	170700	554870524	1344	1344	1344	1344	0
156	20231219	170600	554870524	1344	1344	1344	1344	0
157	20231219	170500	554870524	1344	1344	1344	1344	0
158	20231219	170400	554870524	1344	1344	1344	1344	0
159	20231219	170300	554870524	1344	1344	1344	1344	0
160	20231219	170200	554870524	1344	1344	1344	1344	0
161	20231219	170100	554870524	1344	1344	1344	1344	0
162	20231219	170000	554870524	1344	1344	1344	1344	0
163	20231219	165900	554870524	1344	1344	1344	1344	0
164	20231219	165800	554870524	1344	1344	1344	1344	0
165	20231219	165700	554870524	1344	1344	1344	1344	0
166	20231219	165600	554870524	1344	1344	1344	1344	0
167	20231219	165500	554870524	1344	1344	1344	1344	0
168	20231219	165400	554870524	1344	1344	1344	1344	0
169	20231219	165300	554870524	1344	1344	1344	1344	0
170	20231219	165200	554870524	1344	1344	1344	1344	0
171	20231219	165100	554870524	1344	1344	1344	1344	0
172	20231219	165000	554870524	1344	1344	1344	1344	0
173	20231219	164900	554870524	1344	1344	1344	1344	0
174	20231219	164800	554870524	1344	1344	1344	1344	0
175	20231219	164700	554870524	1344	1344	1344	1344	0
176	20231219	164600	554870524	1344	1344	1344	1344	0
177	20231219	164500	554870524	1344	1344	1344	1344	0
178	20231219	164400	554870524	1344	1344	1344	1344	0
179	20231219	164300	554870524	1344	1344	1344	1344	0
180	20231219	164200	554870524	1344	1344	1344	1344	0
181	20231219	164100	554870524	1344	1344	1344	1344	0
182	20231219	164000	554870524	1344	1344	1344	1344	18064
183	20231219	163900	554870524	1344	1344	1344	1344	0
184	20231219	163800	554870524	1344	1344	1344	1344	0
185	20231219	163700	554870524	1344	1344	1344	1344	0
186	20231219	163600	554870524	1344	1344	1344	1344	0
187	20231219	163500	554870524	1344	1344	1344	1344	0
188	20231219	163400	554870524	1344	1344	1344	1344	0
189	20231219	163300	554870524	1344	1344	1344	1344	0
190	20231219	163200	554870524	1344	1344	1344	1344	0
191	20231219	163100	554870524	1344	1344	1344	1344	0
192	20231219	163000	554870524	1344	1344	1344	1344	0
193	20231219	162900	554870524	1344	1344	1344	1344	0
194	20231219	162800	554870524	1344	1344	1344	1344	0
195	20231219	162700	554870524	1344	1344	1344	1344	0
196	20231219	162600	554870524	1344	1344	1344	1344	0
197	20231219	162500	554870524	1344	1344	1344	1344	0
198	20231219	162400	554870524	1344	1344	1344	1344	0
199	20231219	162300	554870524	1344	1344	1344	1344	0
200	20231219	162200	554870524	1344	1344	1344	1344	0
201	20231219	162100	554870524	1344	1344	1344	1344	0
202	20231219	162000	554870524	1344	1344	1344	1344	0
203	20231219	161900	554870524	1344	1344	1344	1344	0
204	20231219	161800	554870524	1344	1344	1344	1344	0
205	20231219	161700	554870524	1344	1344	1344	1344	0
206	20231219	161600	554870524	1344	1344	1344	1344	0
207	20231219	161500	554870524	1344	1344	1344	1344	0
208	20231219	161400	554870524	1344	1344	1344	1344	0
209	20231219	161300	554870524	1344	1344	1344	1344	0
210	20231219	161200	554870524	1344	1344	1344	1344	0
211	20231219	161100	554870524	1344	1344	1344	1344	0
212	20231219	161000	554870524	1344	1344	1344	1344	18064
213	20231219	160900	554870524	1344	1344	1344	1344	0
214	20231219	160800	554870524	1344	1344	1344	1344	0
215	20231219	160700	554870524	1344	1344	1344	1344	0
216	20231219	160600	554870524	1344	1344	1344	1344	0
217	20231219	160500	554870524	1344	1344	1344	1344	0
218	20231219	160400	554870524	1344	1344	1344	1344	0
219	20231219	160300	554870524	1344	1344	1344	1344	0
220	20231219	160200	554870524	1344	1344	1344	1344	0
221	20231219	160100	554870524	1344	1344	1344	1344	0
222	20231219	160000	554870524	1344	1344	1344	1344	0
223	20231219	155900	554870524	1344	1344	1344	1344	0
224	20231219	155800	554870524	1344	1344	1344	1344	0
225	20231219	155700	554870524	1344	1344	1344	1344	0
226	20231219	155600	554870524	1344	1344	1344	1344	0
227	20231219	155500	554870524	1344	1344	1344	1344	0
228	20231219	155400	554870524	1344	1344	1344	1344	0
229	20231219	155300	554870524	1344	1344	1344	1344	0
230	20231219	155200	554870524	1344	1344	1344	1344	0
231	20231219	155100	554870524	1344	1344	1344	1344	0
232	20231219	155000	554870524	1344	1344	1344	1344	0
233	20231219	154900	554870524	1344	1344	1344	1344	0
234	20231219	154800	554870524	1344	1344	1344	1344	0
235	20231219	154700	554870524	1344	1344	1344	1344	0
236	20231219	154600	554870524	1344	1344	1344	1344	0
237	20231219	154500	554870524	1344	1344	1344	1344	0
238	20231219	154400	554870524	1344	1344	1344	1344	0
239	20231219	154300	554870524	1344	1344	1344	1344	0
240	20231219	154200	554870524	1344	1344	1344	1344	0
241	20231219	154100	554870524	1344	1344	1344	1344	0
242	20231219	154000	554870524	1344	1344	1344	1344	18064
243	20231219	153900	554870524	1344	1344	1344	1344	0
244	20231219	153800	554870524	1344	1344	1344	1344	0
245	20231219	153700	554870524	1344	1344	1344	1344	0
246	20231219	153600	554870524	1344	1344	1344	1344	0
247	20231219	153500	554870524	1344	1344	1344	1344	0
248	20231219	153400	554870524	1344	1344	1344	1344	0
249	20231219	153300	554870524	1344	1344	1344	1344	0
250	20231219	153200	554870524	1344	1344	1344	1344	0
251	20231219	153100	554870524	1344	1344	1344	1344	0
252	20231219	153000	554870524	1344	1344	1344	1344	18064
253	20231219	152900	530592508	1341	1341	1341	1341	0
254	20231219	152800	530592508	1341	1341	1341	1341	0
255	20231219	152700	530592508	1341	1341	1341	1341	0
256	20231219	152600	530592508	1341	1341	1341	1341	0
257	20231219	152500	530592508	1341	1341	1341	1341	0
258	20231219	152400	530592508	1341	1341	1341	1341	0
259	20231219	152300	530592508	1341	1341	1341	1341	0
260	20231219	152200	530592508	1341	1341	1341	1341	0
261	20231219	152100	530592508	1341	1341	1341	1341	0
262	20231219	152000	530592508	1341	1341	1341	1341	0
263	20231219	151900	530592508	1341	1338	1341	1338	7140
264	20231219	151800	521021300	1340	1340	1340	1340	150
265	20231219	151700	520820300	1340	1340	1340	1340	7779
266	20231219	151600	510396440	1340	1340	1340	1340	1787
267	20231219	151500	508001860	1341	1341	1341	1341	50
268	20231219	151400	507934810	1340	1341	1341	1340	630
269	20231219	151300	507089990	1341	1341	1341	1341	31139
270	20231219	151200	465332591	1341	1341	1341	1341	4498
271	20231219	151100	459300773	1341	1340	1341	1340	5005
272	20231219	151000	452593347	1340	1339	1340	1338	286
273	20231219	150900	452210110	1338	1338	1338	1338	3355
274	20231219	150800	447721120	1340	1340	1340	1338	3575
275	20231219	150700	442930768	1340	1340	1340	1340	3000
276	20231219	150600	438910768	1340	1339	1340	1339	3000
277	20231219	150500	434891268	1340	1340	1340	1340	0
278	20231219	150400	434891268	1340	1340	1340	1340	1000
279	20231219	150300	433551268	1340	1340	1340	1340	1000
280	20231219	150200	432211268	1338	1338	1338	1338	57
281	20231219	150100	432135002	1338	1338	1338	1338	307
282	20231219	150000	431724236	1340	1340	1340	1340	1500
283	20231219	145900	429714236	1338	1338	1338	1338	30
284	20231219	145800	429674096	1335	1338	1338	1335	299
285	20231219	145700	429274910	1335	1335	1335	1335	0
286	20231219	145600	429274910	1335	1339	1339	1335	1003
287	20231219	145500	427935689	1339	1339	1339	1339	201
288	20231219	145400	427666550	1339	1339	1339	1339	0
289	20231219	145300	427666550	1339	1339	1339	1339	0
290	20231219	145200	427666550	1339	1339	1339	1339	0
291	20231219	145100	427666550	1339	1339	1339	1339	0
292	20231219	145000	427666550	1339	1339	1339	1339	0
293	20231219	144900	427666550	1339	1339	1339	1339	5
294	20231219	144800	427659855	1340	1340	1340	1340	0
295	20231219	144700	427659855	1340	1340	1340	1340	0
296	20231219	144600	427659855	1340	1340	1340	1340	0
297	20231219	144500	427659855	1340	1340	1340	1340	0
298	20231219	144400	427659855	1340	1340	1340	1340	0
299	20231219	144300	427659855	1340	1340	1340	1340	0
300	20231219	144200	427659855	1340	1340	1340	1340	0
301	20231219	144100	427659855	1340	1340	1340	1340	0
302	20231219	144000	427659855	1340	1340	1340	1340	0
303	20231219	143900	427659855	1340	1340	1340	1340	0
304	20231219	143800	427659855	1340	1340	1340	1340	4
305	20231219	143700	427654495	1341	1341	1341	1341	1800
306	20231219	143600	425240695	1341	1341	1341	1341	0
307	20231219	143500	425240695	1341	1340	1341	1340	18
308	20231219	143400	425216573	1342	1342	1342	1342	0
309	20231219	143300	425216573	1342	1342	1342	1342	0
310	20231219	143200	425216573	1342	1342	1342	1342	0
311	20231219	143100	425216573	1342	1342	1342	1342	440
312	20231219	143000	424626093	1341	1338	1342	1338	9651
313	20231219	142900	411683133	1336	1335	1336	1335	17
314	20231219	142800	411660433	1335	1335	1335	1335	391
315	20231219	142700	411138448	1335	1335	1335	1335	0
316	20231219	142600	411138448	1335	1335	1335	1335	0
317	20231219	142500	411138448	1335	1335	1335	1335	0
318	20231219	142400	411138448	1335	1335	1335	1335	1
319	20231219	142300	411137113	1335	1335	1335	1335	0
320	20231219	142200	411137113	1335	1335	1335	1335	375
321	20231219	142100	410636488	1338	1338	1338	1338	0
322	20231219	142000	410636488	1338	1338	1338	1338	44
323	20231219	141900	410577616	1335	1335	1335	1335	56
324	20231219	141800	410502856	1338	1338	1338	1338	0
325	20231219	141700	410502856	1338	1338	1338	1338	3
326	20231219	141600	410498842	1339	1338	1339	1338	101
327	20231219	141500	410363604	1339	1339	1339	1339	3
328	20231219	141400	410359587	1339	1339	1339	1339	4
329	20231219	141300	410354231	1339	1339	1339	1339	2
330	20231219	141200	410351553	1339	1339	1339	1339	1
331	20231219	141100	410350214	1339	1339	1339	1335	1039
332	20231219	141000	408960453	1340	1339	1340	1339	14
333	20231219	140900	408941706	1339	1338	1340	1338	24
334	20231219	140800	408909566	1338	1340	1341	1338	2877
335	20231219	140700	405054865	1340	1342	1342	1340	1945
336	20231219	140600	402444688	1342	1342	1342	1341	11841
337	20231219	140500	386554566	1342	1341	1342	1341	8748
338	20231219	140400	374816853	1341	1340	1341	1340	2452
339	20231219	140300	371531085	1340	1340	1340	1340	2
340	20231219	140200	371528405	1336	1336	1336	1336	0
341	20231219	140100	371528405	1336	1336	1337	1336	799
342	20231219	140000	370460911	1340	1340	1340	1340	123
343	20231219	135900	370296091	1340	1339	1340	1339	46
344	20231219	135800	370234473	1341	1341	1341	1341	0
345	20231219	135700	370234473	1341	1340	1341	1340	468
346	20231219	135600	369607260	1340	1339	1340	1339	2970
347	20231219	135500	365627884	1340	1340	1340	1340	50
348	20231219	135400	365560884	1340	1331	1340	1331	22096
349	20231219	135300	336026395	1331	1331	1331	1331	0
350	20231219	135200	336026395	1331	1331	1331	1331	0
351	20231219	135100	336026395	1331	1331	1331	1331	0
352	20231219	135000	336026395	1331	1331	1331	1331	211
353	20231219	134900	335745554	1333	1333	1333	1333	5
354	20231219	134800	335738889	1332	1332	1332	1332	10
355	20231219	134700	335725569	1332	1332	1332	1332	10
356	20231219	134600	335712249	1332	1332	1332	1332	3397
357	20231219	134500	331187445	1332	1332	1332	1332	0
358	20231219	134400	331187445	1332	1332	1332	1332	0
359	20231219	134300	331187445	1332	1332	1332	1332	0
360	20231219	134200	331187445	1332	1332	1332	1332	0
361	20231219	134100	331187445	1332	1332	1332	1332	0
362	20231219	134000	331187445	1332	1332	1332	1332	0
363	20231219	133900	331187445	1332	1332	1332	1332	10
364	20231219	133800	331174125	1332	1330	1332	1330	11
365	20231219	133700	331159489	1330	1330	1330	1330	0
366	20231219	133600	331159489	1330	1330	1330	1330	0
367	20231219	133500	331159489	1330	1330	1330	1330	36
368	20231219	133400	331111609	1330	1331	1331	1330	162
369	20231219	133300	330895999	1328	1328	1328	1328	0
370	20231219	133200	330895999	1328	1328	1328	1328	19
371	20231219	133100	330870767	1331	1331	1331	1331	0
372	20231219	133000	330870767	1331	1331	1331	1331	0
373	20231219	132900	330870767	1331	1331	1331	1331	0
374	20231219	132800	330870767	1331	1331	1331	1331	0
375	20231219	132700	330870767	1331	1331	1331	1331	0
376	20231219	132600	330870767	1331	1331	1331	1331	0
377	20231219	132500	330870767	1331	1331	1331	1331	0
378	20231219	132400	330870767	1331	1331	1331	1331	0
379	20231219	132300	330870767	1331	1331	1331	1331	0
380	20231219	132200	330870767	1331	1331	1331	1331	0
381	20231219	132100	330870767	1331	1331	1331	1331	0
382	20231219	132000	330870767	1331	1328	1331	1328	4
383	20231219	131900	330865449	1327	1327	1327	1327	0
384	20231219	131800	330865449	1327	1327	1327	1327	100
385	20231219	131700	330732749	1327	1327	1327	1327	1
386	20231219	131600	330731422	1332	1332	1332	1332	0
387	20231219	131500	330731422	1332	1332	1332	1332	3
388	20231219	131400	330727426	1332	1332	1332	1332	0
389	20231219	131300	330727426	1332	1332	1332	1332	0
390	20231219	131200	330727426	1332	1332	1332	1332	0
391	20231219	131100	330727426	1332	1332	1332	1332	0
392	20231219	131000	330727426	1332	1332	1332	1332	2444
393	20231219	130900	327472018	1326	1326	1326	1326	0
394	20231219	130800	327472018	1326	1326	1326	1326	0
395	20231219	130700	327472018	1326	1326	1326	1326	0
396	20231219	130600	327472018	1326	1326	1326	1326	193
397	20231219	130500	327216100	1328	1328	1328	1328	7760
398	20231219	130400	316910820	1328	1328	1328	1328	0
399	20231219	130300	316910820	1328	1328	1328	1328	2122
400	20231219	130200	314092804	1328	1332	1332	1328	262
401	20231219	130100	313744856	1330	1330	1330	1330	1
402	20231219	130000	313743526	1332	1332	1332	1332	0
403	20231219	125900	313743526	1332	1332	1332	1332	0
404	20231219	125800	313743526	1332	1332	1332	1332	2
405	20231219	125700	313740862	1332	1328	1332	1328	2257
406	20231219	125600	310743562	1328	1328	1328	1328	0
407	20231219	125500	310743562	1328	1328	1328	1328	0
408	20231219	125400	310743562	1328	1328	1328	1328	7
409	20231219	125300	310734266	1328	1332	1332	1328	1777
410	20231219	125200	308371198	1333	1333	1333	1333	0
411	20231219	125100	308371198	1333	1333	1333	1333	0
412	20231219	125000	308371198	1333	1333	1333	1333	0
413	20231219	124900	308371198	1333	1331	1333	1331	1506
414	20231219	124800	306364391	1331	1331	1331	1331	0
415	20231219	124700	306364391	1331	1331	1331	1331	100
416	20231219	124600	306231291	1331	1331	1331	1331	0
417	20231219	124500	306231291	1331	1331	1331	1331	0
418	20231219	124400	306231291	1331	1331	1331	1331	103
419	20231219	124300	306094198	1330	1328	1331	1328	9735
420	20231219	124200	293149138	1328	1328	1329	1328	42
421	20231219	124100	293093358	1328	1330	1330	1328	1141
422	20231219	124000	291575908	1330	1330	1330	1330	17
423	20231219	123900	291553298	1330	1330	1330	1330	0
424	20231219	123800	291553298	1330	1330	1330	1330	0
425	20231219	123700	291553298	1330	1330	1330	1330	19
426	20231219	123600	291528028	1330	1329	1330	1329	1002
427	20231219	123500	290195369	1328	1328	1328	1328	1
428	20231219	123400	290194041	1327	1327	1327	1327	0
429	20231219	123300	290194041	1327	1327	1327	1327	1
430	20231219	123200	290192714	1326	1326	1326	1326	601
431	20231219	123100	289395788	1326	1326	1326	1326	500
432	20231219	123000	288732788	1326	1326	1326	1326	0
433	20231219	122900	288732788	1326	1326	1326	1326	0
434	20231219	122800	288732788	1326	1326	1326	1326	0
435	20231219	122700	288732788	1326	1326	1326	1326	0
436	20231219	122600	288732788	1326	1326	1326	1326	1
437	20231219	122500	288731462	1326	1326	1326	1326	0
438	20231219	122400	288731462	1326	1326	1326	1326	0
439	20231219	122300	288731462	1326	1326	1326	1326	0
440	20231219	122200	288731462	1326	1326	1326	1326	0
441	20231219	122100	288731462	1326	1326	1326	1326	0
442	20231219	122000	288731462	1326	1326	1326	1326	0
443	20231219	121900	288731462	1326	1326	1326	1326	100
444	20231219	121800	288598862	1334	1334	1334	1334	0
445	20231219	121700	288598862	1334	1334	1334	1334	3
446	20231219	121600	288594860	1330	1330	1330	1330	0
447	20231219	121500	288594860	1330	1326	1330	1326	1444
448	20231219	121400	286674436	1325	1325	1325	1325	0
449	20231219	121300	286674436	1325	1325	1325	1325	0
450	20231219	121200	286674436	1325	1325	1325	1325	0
451	20231219	121100	286674436	1325	1325	1325	1325	5
452	20231219	121000	286667811	1327	1327	1327	1327	1644
453	20231219	120900	284486223	1330	1330	1330	1330	360
454	20231219	120800	284007423	1330	1330	1330	1330	0
455	20231219	120700	284007423	1330	1330	1330	1330	4
456	20231219	120600	284002103	1330	1330	1330	1330	0
457	20231219	120500	284002103	1330	1330	1330	1330	500
458	20231219	120400	283337103	1330	1330	1330	1330	0
459	20231219	120300	283337103	1330	1330	1330	1330	0
460	20231219	120200	283337103	1330	1330	1330	1330	2
461	20231219	120100	283334443	1327	1330	1330	1327	922
462	20231219	120000	282108279	1335	1335	1335	1335	0
463	20231219	115900	282108279	1335	1335	1335	1335	0
464	20231219	115800	282108279	1335	1335	1335	1335	1000
465	20231219	115700	280773279	1330	1330	1330	1330	0
466	20231219	115600	280773279	1330	1330	1330	1330	0
467	20231219	115500	280773279	1330	1330	1330	1330	0
468	20231219	115400	280773279	1330	1330	1330	1330	0
469	20231219	115300	280773279	1330	1330	1330	1330	210
470	20231219	115200	280493979	1335	1335	1335	1335	0
471	20231219	115100	280493979	1335	1335	1335	1335	0
472	20231219	115000	280493979	1335	1335	1335	1335	0
473	20231219	114900	280493979	1335	1335	1335	1335	40
474	20231219	114800	280440579	1336	1336	1336	1336	28
475	20231219	114700	280403171	1336	1336	1336	1336	0
476	20231219	114600	280403171	1336	1333	1336	1333	2340
477	20231219	114500	277278938	1333	1333	1333	1333	1
478	20231219	114400	277277605	1330	1330	1330	1330	0
479	20231219	114300	277277605	1330	1330	1330	1330	0
480	20231219	114200	277277605	1330	1330	1330	1330	0
481	20231219	114100	277277605	1330	1330	1330	1330	0
482	20231219	114000	277277605	1330	1330	1330	1330	0
483	20231219	113900	277277605	1330	1330	1330	1330	1000
484	20231219	113800	275947605	1335	1335	1335	1335	0
485	20231219	113700	275947605	1335	1335	1335	1335	0
486	20231219	113600	275947605	1335	1335	1335	1335	0
487	20231219	113500	275947605	1335	1335	1335	1335	0
488	20231219	113400	275947605	1335	1335	1335	1335	0
489	20231219	113300	275947605	1335	1335	1335	1335	2760
490	20231219	113200	272263005	1335	1335	1335	1335	0
491	20231219	113100	272263005	1335	1330	1335	1330	382
492	20231219	113000	271754930	1330	1330	1330	1330	44
493	20231219	112900	271696410	1330	1330	1330	1330	1
494	20231219	112800	271695080	1329	1332	1334	1328	5
495	20231219	112700	271688424	1331	1329	1331	1329	4
496	20231219	112600	271683105	1328	1325	1328	1325	9
497	20231219	112500	271671167	1334	1334	1334	1334	0
498	20231219	112400	271671167	1334	1334	1334	1334	0
499	20231219	112300	271671167	1334	1334	1334	1334	1234
500	20231219	112200	270025011	1334	1334	1334	1334	0
501	20231219	112100	270025011	1334	1334	1334	1334	0
502	20231219	112000	270025011	1334	1335	1335	1334	1226
503	20231219	111900	268388404	1335	1335	1335	1335	10
504	20231219	111800	268375054	1335	1335	1335	1335	0
505	20231219	111700	268375054	1335	1335	1335	1335	1000
506	20231219	111600	267040054	1336	1336	1336	1336	0
507	20231219	111500	267040054	1336	1336	1336	1336	0
508	20231219	111400	267040054	1336	1336	1336	1336	2638
509	20231219	111300	263515686	1336	1336	1336	1336	1356
510	20231219	111200	261704070	1339	1339	1339	1339	0
511	20231219	111100	261704070	1339	1339	1339	1339	500
512	20231219	111000	261034570	1340	1340	1340	1340	0
513	20231219	110900	261034570	1340	1338	1340	1338	9506
514	20231219	110800	248305463	1339	1339	1339	1339	0
515	20231219	110700	248305463	1339	1332	1339	1332	30289
516	20231219	110600	207874127	1332	1330	1332	1330	3900
517	20231219	110500	202681028	1330	1330	1330	1330	0
518	20231219	110400	202681028	1330	1330	1330	1330	0
519	20231219	110300	202681028	1330	1330	1330	1330	500
520	20231219	110200	202016028	1330	1330	1330	1330	6
521	20231219	110100	202008048	1330	1330	1330	1330	244
522	20231219	110000	201683528	1325	1325	1325	1325	0
523	20231219	105900	201683528	1325	1325	1325	1325	0
524	20231219	105800	201683528	1325	1325	1325	1325	0
525	20231219	105700	201683528	1325	1330	1331	1325	266
526	20231219	105600	201329688	1330	1330	1330	1330	0
527	20231219	105500	201329688	1330	1330	1330	1330	1100
528	20231219	105400	199866688	1330	1330	1330	1330	300
529	20231219	105300	199467688	1330	1330	1330	1330	0
530	20231219	105200	199467688	1330	1330	1330	1330	0
531	20231219	105100	199467688	1330	1330	1330	1330	0
532	20231219	105000	199467688	1330	1330	1330	1330	0
533	20231219	104900	199467688	1330	1329	1330	1329	200
534	20231219	104800	199201738	1328	1328	1328	1328	82
535	20231219	104700	199092842	1328	1329	1329	1328	42
536	20231219	104600	199037036	1330	1328	1330	1324	9993
537	20231219	104500	185752179	1328	1328	1328	1328	0
538	20231219	104400	185752179	1328	1327	1328	1327	300
539	20231219	104300	185354015	1327	1327	1327	1327	0
540	20231219	104200	185354015	1327	1327	1327	1327	0
541	20231219	104100	185354015	1327	1327	1327	1327	2000
542	20231219	104000	182700015	1324	1324	1324	1324	0
543	20231219	103900	182700015	1324	1324	1324	1324	178
544	20231219	103800	182464343	1324	1324	1324	1324	1
545	20231219	103700	182463019	1325	1325	1325	1325	0
546	20231219	103600	182463019	1325	1326	1326	1325	75
547	20231219	103500	182363570	1328	1328	1328	1328	10
548	20231219	103400	182350290	1329	1329	1329	1329	30
549	20231219	103300	182310420	1330	1329	1330	1329	400
550	20231219	103200	181778552	1330	1329	1330	1329	1149
551	20231219	103100	180251182	1330	1330	1330	1330	703
552	20231219	103000	179316192	1330	1326	1331	1326	29350
553	20231219	102900	140337438	1326	1324	1326	1323	6632
554	20231219	102800	131552889	1324	1322	1324	1322	6700
555	20231219	102700	122687078	1322	1322	1322	1322	0
556	20231219	102600	122687078	1322	1322	1322	1322	30
557	20231219	102500	122647418	1322	1322	1322	1322	0
558	20231219	102400	122647418	1322	1322	1322	1322	5
559	20231219	102300	122640808	1322	1322	1322	1322	2000
560	20231219	102200	119996808	1321	1321	1321	1321	500
561	20231219	102100	119336308	1321	1321	1321	1321	0
562	20231219	102000	119336308	1321	1316	1321	1316	4005
563	20231219	101900	114065705	1322	1322	1322	1322	0
564	20231219	101800	114065705	1322	1320	1322	1320	15
565	20231219	101700	114045887	1321	1315	1321	1315	12
566	20231219	101600	114030064	1324	1315	1324	1314	600
567	20231219	101500	113239584	1323	1321	1323	1321	58
568	20231219	101400	113162931	1321	1320	1321	1320	1900
569	20231219	101300	110653128	1321	1321	1321	1321	0
570	20231219	101200	110653128	1321	1321	1321	1321	0
571	20231219	101100	110653128	1321	1321	1321	1321	24
572	20231219	101000	110621424	1323	1323	1323	1323	6
573	20231219	100900	110613486	1323	1323	1323	1323	10
574	20231219	100800	110600256	1314	1314	1314	1314	0
575	20231219	100700	110600256	1314	1314	1314	1314	4561
576	20231219	100600	104607102	1316	1316	1316	1316	339
577	20231219	100500	104160978	1316	1316	1316	1316	2100
578	20231219	100400	101397378	1316	1316	1316	1316	47
579	20231219	100300	101335526	1324	1323	1324	1323	507
580	20231219	100200	100664764	1324	1320	1324	1320	1192
581	20231219	100100	99088303	1319	1319	1319	1319	806
582	20231219	100000	98025189	1318	1318	1318	1318	3170
583	20231219	095900	93847129	1318	1318	1318	1318	12050
584	20231219	095800	77965229	1318	1318	1318	1318	3211
585	20231219	095700	73733131	1318	1318	1318	1318	4202
586	20231219	095600	68194895	1318	1319	1319	1318	1096
587	20231219	095500	66749383	1319	1319	1319	1319	184
588	20231219	095400	66506687	1324	1324	1324	1324	103
589	20231219	095300	66370315	1324	1320	1324	1320	1493
590	20231219	095200	64393597	1319	1319	1319	1319	0
591	20231219	095100	64393597	1319	1319	1319	1319	56
592	20231219	095000	64319733	1325	1325	1325	1325	700
593	20231219	094900	63392233	1326	1324	1326	1318	6953
594	20231219	094800	54177610	1322	1318	1322	1318	101
595	20231219	094700	54044092	1318	1318	1318	1318	0
596	20231219	094600	54044092	1318	1316	1318	1316	3095
597	20231219	094500	49968904	1310	1310	1310	1310	0
598	20231219	094400	49968904	1310	1310	1310	1310	0
599	20231219	094300	49968904	1310	1310	1310	1310	0
600	20231219	094200	49968904	1310	1310	1310	1310	1062
601	20231219	094100	48577684	1304	1310	1310	1304	1700
602	20231219	094000	46355256	1310	1310	1310	1310	0
603	20231219	093900	46355256	1310	1310	1310	1310	4
604	20231219	093800	46350016	1311	1304	1311	1304	19766
605	20231219	093700	20487185	1304	1303	1304	1303	697
606	20231219	093600	19578394	1303	1303	1303	1303	400
607	20231219	093500	19057194	1303	1303	1303	1303	0
608	20231219	093400	19057194	1303	1303	1303	1303	0
609	20231219	093300	19057194	1303	1303	1303	1303	0
610	20231219	093200	19057194	1303	1303	1303	1303	0
611	20231219	093100	19057194	1303	1300	1303	1300	177
612	20231219	093000	18827081	1300	1300	1300	1300	0
613	20231219	092900	18827081	1300	1300	1300	1300	48
614	20231219	092800	18764681	1300	1300	1300	1300	59
615	20231219	092700	18687981	1300	1300	1300	1300	51
616	20231219	092600	18621681	1300	1302	1302	1300	750
617	20231219	092500	17646181	1302	1302	1302	1302	600
618	20231219	092400	16864981	1302	1302	1302	1302	200
619	20231219	092300	16604581	1302	1302	1302	1302	200
620	20231219	092200	16344181	1302	1293	1302	1293	31
621	20231219	092100	16303852	1301	1301	1301	1301	1900
622	20231219	092000	13831952	1301	1301	1301	1301	0
623	20231219	091900	13831952	1301	1301	1301	1301	0
624	20231219	091800	13831952	1301	1301	1301	1301	0
625	20231219	091700	13831952	1301	1301	1301	1301	1
626	20231219	091600	13830651	1301	1301	1301	1301	0
627	20231219	091500	13830651	1301	1301	1301	1301	0
628	20231219	091400	13830651	1301	1301	1301	1301	0
629	20231219	091300	13830651	1301	1293	1301	1293	2
630	20231219	091200	13828057	1301	1301	1301	1301	0
631	20231219	091100	13828057	1301	1301	1301	1301	0
632	20231219	091000	13828057	1301	1299	1301	1299	3000
633	20231219	090900	9927199	1302	1302	1302	1302	0
634	20231219	090800	9927199	1302	1302	1302	1302	2
635	20231219	090700	9924595	1289	1289	1289	1289	0
636	20231219	090600	9924595	1289	1289	1289	1289	32
637	20231219	090500	9883347	1300	1300	1300	1300	1944
638	20231219	090400	7356147	1300	1300	1300	1300	1902
639	20231219	090300	4883547	1300	1301	1301	1300	737
640	20231219	090200	3925446	1307	1307	1307	1307	20
641	20231219	090100	3899306	1308	1307	1308	1307	188
642	20231219	090000	3653407	1307	1300	1307	1299	2811