KissMeData/084870/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195300	229863401	1798	1798	1798	1798	1717
3	20231219	195200	229863401	1798	1798	1798	1798	0
4	20231219	195100	229863401	1798	1798	1798	1798	0
5	20231219	195000	229863401	1798	1798	1798	1798	0
6	20231219	194900	229863401	1798	1798	1798	1798	0
7	20231219	194800	229863401	1798	1798	1798	1798	0
8	20231219	194700	229863401	1798	1798	1798	1798	0
9	20231219	194600	229863401	1798	1798	1798	1798	0
10	20231219	194500	229863401	1798	1798	1798	1798	0
11	20231219	194400	229863401	1798	1798	1798	1798	0
12	20231219	194300	229863401	1798	1798	1798	1798	0
13	20231219	194200	229863401	1798	1798	1798	1798	0
14	20231219	194100	229863401	1798	1798	1798	1798	0
15	20231219	194000	229863401	1798	1798	1798	1798	0
16	20231219	193900	229863401	1798	1798	1798	1798	0
17	20231219	193800	229863401	1798	1798	1798	1798	0
18	20231219	193700	229863401	1798	1798	1798	1798	0
19	20231219	193600	229863401	1798	1798	1798	1798	0
20	20231219	193500	229863401	1798	1798	1798	1798	0
21	20231219	193400	229863401	1798	1798	1798	1798	0
22	20231219	193300	229863401	1798	1798	1798	1798	0
23	20231219	193200	229863401	1798	1798	1798	1798	0
24	20231219	193100	229863401	1798	1798	1798	1798	0
25	20231219	193000	229863401	1798	1798	1798	1798	0
26	20231219	192900	229863401	1798	1798	1798	1798	0
27	20231219	192800	229863401	1798	1798	1798	1798	0
28	20231219	192700	229863401	1798	1798	1798	1798	0
29	20231219	192600	229863401	1798	1798	1798	1798	0
30	20231219	192500	229863401	1798	1798	1798	1798	0
31	20231219	192400	229863401	1798	1798	1798	1798	0
32	20231219	192300	229863401	1798	1798	1798	1798	1717
33	20231219	192200	229863401	1798	1798	1798	1798	0
34	20231219	192100	229863401	1798	1798	1798	1798	0
35	20231219	192000	229863401	1798	1798	1798	1798	0
36	20231219	191900	229863401	1798	1798	1798	1798	0
37	20231219	191800	229863401	1798	1798	1798	1798	0
38	20231219	191700	229863401	1798	1798	1798	1798	0
39	20231219	191600	229863401	1798	1798	1798	1798	0
40	20231219	191500	229863401	1798	1798	1798	1798	0
41	20231219	191400	229863401	1798	1798	1798	1798	0
42	20231219	191300	229863401	1798	1798	1798	1798	0
43	20231219	191200	229863401	1798	1798	1798	1798	0
44	20231219	191100	229863401	1798	1798	1798	1798	0
45	20231219	191000	229863401	1798	1798	1798	1798	0
46	20231219	190900	229863401	1798	1798	1798	1798	0
47	20231219	190800	229863401	1798	1798	1798	1798	0
48	20231219	190700	229863401	1798	1798	1798	1798	0
49	20231219	190600	229863401	1798	1798	1798	1798	0
50	20231219	190500	229863401	1798	1798	1798	1798	0
51	20231219	190400	229863401	1798	1798	1798	1798	0
52	20231219	190300	229863401	1798	1798	1798	1798	0
53	20231219	190200	229863401	1798	1798	1798	1798	0
54	20231219	190100	229863401	1798	1798	1798	1798	0
55	20231219	190000	229863401	1798	1798	1798	1798	0
56	20231219	185900	229863401	1798	1798	1798	1798	0
57	20231219	185800	229863401	1798	1798	1798	1798	0
58	20231219	185700	229863401	1798	1798	1798	1798	0
59	20231219	185600	229863401	1798	1798	1798	1798	0
60	20231219	185500	229863401	1798	1798	1798	1798	0
61	20231219	185400	229863401	1798	1798	1798	1798	0
62	20231219	185300	229863401	1798	1798	1798	1798	1717
63	20231219	185200	229863401	1798	1798	1798	1798	0
64	20231219	185100	229863401	1798	1798	1798	1798	0
65	20231219	185000	229863401	1798	1798	1798	1798	0
66	20231219	184900	229863401	1798	1798	1798	1798	0
67	20231219	184800	229863401	1798	1798	1798	1798	0
68	20231219	184700	229863401	1798	1798	1798	1798	0
69	20231219	184600	229863401	1798	1798	1798	1798	0
70	20231219	184500	229863401	1798	1798	1798	1798	0
71	20231219	184400	229863401	1798	1798	1798	1798	0
72	20231219	184300	229863401	1798	1798	1798	1798	0
73	20231219	184200	229863401	1798	1798	1798	1798	0
74	20231219	184100	229863401	1798	1798	1798	1798	0
75	20231219	184000	229863401	1798	1798	1798	1798	0
76	20231219	183900	229863401	1798	1798	1798	1798	0
77	20231219	183800	229863401	1798	1798	1798	1798	0
78	20231219	183700	229863401	1798	1798	1798	1798	0
79	20231219	183600	229863401	1798	1798	1798	1798	0
80	20231219	183500	229863401	1798	1798	1798	1798	0
81	20231219	183400	229863401	1798	1798	1798	1798	0
82	20231219	183300	229863401	1798	1798	1798	1798	0
83	20231219	183200	229863401	1798	1798	1798	1798	0
84	20231219	183100	229863401	1798	1798	1798	1798	0
85	20231219	183000	229863401	1798	1798	1798	1798	0
86	20231219	182900	229863401	1798	1798	1798	1798	0
87	20231219	182800	229863401	1798	1798	1798	1798	0
88	20231219	182700	229863401	1798	1798	1798	1798	0
89	20231219	182600	229863401	1798	1798	1798	1798	0
90	20231219	182500	229863401	1798	1798	1798	1798	0
91	20231219	182400	229863401	1798	1798	1798	1798	0
92	20231219	182300	229863401	1798	1798	1798	1798	1717
93	20231219	182200	229863401	1798	1798	1798	1798	0
94	20231219	182100	229863401	1798	1798	1798	1798	0
95	20231219	182000	229863401	1798	1798	1798	1798	0
96	20231219	181900	229863401	1798	1798	1798	1798	0
97	20231219	181800	229863401	1798	1798	1798	1798	0
98	20231219	181700	229863401	1798	1798	1798	1798	0
99	20231219	181600	229863401	1798	1798	1798	1798	0
100	20231219	181500	229863401	1798	1798	1798	1798	0
101	20231219	181400	229863401	1798	1798	1798	1798	0
102	20231219	181300	229863401	1798	1798	1798	1798	0
103	20231219	181200	229863401	1798	1798	1798	1798	0
104	20231219	181100	229863401	1798	1798	1798	1798	0
105	20231219	181000	229863401	1798	1798	1798	1798	0
106	20231219	180900	229863401	1798	1798	1798	1798	0
107	20231219	180800	229863401	1798	1798	1798	1798	0
108	20231219	180700	229863401	1798	1798	1798	1798	0
109	20231219	180600	229863401	1798	1798	1798	1798	0
110	20231219	180500	229863401	1798	1798	1798	1798	0
111	20231219	180400	229863401	1798	1798	1798	1798	0
112	20231219	180300	229863401	1798	1798	1798	1798	0
113	20231219	180200	229863401	1798	1798	1798	1798	0
114	20231219	180100	229863401	1798	1798	1798	1798	0
115	20231219	180000	229863401	1798	1798	1798	1798	0
116	20231219	175900	229863401	1798	1798	1798	1798	0
117	20231219	175800	229863401	1798	1798	1798	1798	0
118	20231219	175700	229863401	1798	1798	1798	1798	0
119	20231219	175600	229863401	1798	1798	1798	1798	0
120	20231219	175500	229863401	1798	1798	1798	1798	0
121	20231219	175400	229863401	1798	1798	1798	1798	0
122	20231219	175300	229863401	1798	1798	1798	1798	1717
123	20231219	175200	229863401	1798	1798	1798	1798	0
124	20231219	175100	229863401	1798	1798	1798	1798	0
125	20231219	175000	229863401	1798	1798	1798	1798	0
126	20231219	174900	229863401	1798	1798	1798	1798	0
127	20231219	174800	229863401	1798	1798	1798	1798	0
128	20231219	174700	229863401	1798	1798	1798	1798	0
129	20231219	174600	229863401	1798	1798	1798	1798	0
130	20231219	174500	229863401	1798	1798	1798	1798	0
131	20231219	174400	229863401	1798	1798	1798	1798	0
132	20231219	174300	229863401	1798	1798	1798	1798	0
133	20231219	174200	229863401	1798	1798	1798	1798	0
134	20231219	174100	229863401	1798	1798	1798	1798	0
135	20231219	174000	229863401	1798	1798	1798	1798	0
136	20231219	173900	229863401	1798	1798	1798	1798	0
137	20231219	173800	229863401	1798	1798	1798	1798	0
138	20231219	173700	229863401	1798	1798	1798	1798	0
139	20231219	173600	229863401	1798	1798	1798	1798	0
140	20231219	173500	229863401	1798	1798	1798	1798	0
141	20231219	173400	229863401	1798	1798	1798	1798	0
142	20231219	173300	229863401	1798	1798	1798	1798	0
143	20231219	173200	229863401	1798	1798	1798	1798	0
144	20231219	173100	229863401	1798	1798	1798	1798	0
145	20231219	173000	229863401	1798	1798	1798	1798	0
146	20231219	172900	229863401	1798	1798	1798	1798	0
147	20231219	172800	229863401	1798	1798	1798	1798	0
148	20231219	172700	229863401	1798	1798	1798	1798	0
149	20231219	172600	229863401	1798	1798	1798	1798	0
150	20231219	172500	229863401	1798	1798	1798	1798	0
151	20231219	172400	229863401	1798	1798	1798	1798	0
152	20231219	172300	229863401	1798	1798	1798	1798	1717
153	20231219	172200	229863401	1798	1798	1798	1798	0
154	20231219	172100	229863401	1798	1798	1798	1798	0
155	20231219	172000	229863401	1798	1798	1798	1798	0
156	20231219	171900	229863401	1798	1798	1798	1798	0
157	20231219	171800	229863401	1798	1798	1798	1798	0
158	20231219	171700	229863401	1798	1798	1798	1798	0
159	20231219	171600	229863401	1798	1798	1798	1798	0
160	20231219	171500	229863401	1798	1798	1798	1798	0
161	20231219	171400	229863401	1798	1798	1798	1798	0
162	20231219	171300	229863401	1798	1798	1798	1798	0
163	20231219	171200	229863401	1798	1798	1798	1798	0
164	20231219	171100	229863401	1798	1798	1798	1798	0
165	20231219	171000	229863401	1798	1798	1798	1798	0
166	20231219	170900	229863401	1798	1798	1798	1798	0
167	20231219	170800	229863401	1798	1798	1798	1798	0
168	20231219	170700	229863401	1798	1798	1798	1798	0
169	20231219	170600	229863401	1798	1798	1798	1798	0
170	20231219	170500	229863401	1798	1798	1798	1798	0
171	20231219	170400	229863401	1798	1798	1798	1798	0
172	20231219	170300	229863401	1798	1798	1798	1798	0
173	20231219	170200	229863401	1798	1798	1798	1798	0
174	20231219	170100	229863401	1798	1798	1798	1798	0
175	20231219	170000	229863401	1798	1798	1798	1798	0
176	20231219	165900	229863401	1798	1798	1798	1798	0
177	20231219	165800	229863401	1798	1798	1798	1798	0
178	20231219	165700	229863401	1798	1798	1798	1798	0
179	20231219	165600	229863401	1798	1798	1798	1798	0
180	20231219	165500	229863401	1798	1798	1798	1798	0
181	20231219	165400	229863401	1798	1798	1798	1798	0
182	20231219	165300	229863401	1798	1798	1798	1798	1717
183	20231219	165200	229863401	1798	1798	1798	1798	0
184	20231219	165100	229863401	1798	1798	1798	1798	0
185	20231219	165000	229863401	1798	1798	1798	1798	0
186	20231219	164900	229863401	1798	1798	1798	1798	0
187	20231219	164800	229863401	1798	1798	1798	1798	0
188	20231219	164700	229863401	1798	1798	1798	1798	0
189	20231219	164600	229863401	1798	1798	1798	1798	0
190	20231219	164500	229863401	1798	1798	1798	1798	0
191	20231219	164400	229863401	1798	1798	1798	1798	0
192	20231219	164300	229863401	1798	1798	1798	1798	0
193	20231219	164200	229863401	1798	1798	1798	1798	0
194	20231219	164100	229863401	1798	1798	1798	1798	0
195	20231219	164000	229863401	1798	1798	1798	1798	0
196	20231219	163900	229863401	1798	1798	1798	1798	0
197	20231219	163800	229863401	1798	1798	1798	1798	0
198	20231219	163700	229863401	1798	1798	1798	1798	0
199	20231219	163600	229863401	1798	1798	1798	1798	0
200	20231219	163500	229863401	1798	1798	1798	1798	0
201	20231219	163400	229863401	1798	1798	1798	1798	0
202	20231219	163300	229863401	1798	1798	1798	1798	0
203	20231219	163200	229863401	1798	1798	1798	1798	0
204	20231219	163100	229863401	1798	1798	1798	1798	0
205	20231219	163000	229863401	1798	1798	1798	1798	0
206	20231219	162900	229863401	1798	1798	1798	1798	0
207	20231219	162800	229863401	1798	1798	1798	1798	0
208	20231219	162700	229863401	1798	1798	1798	1798	0
209	20231219	162600	229863401	1798	1798	1798	1798	0
210	20231219	162500	229863401	1798	1798	1798	1798	0
211	20231219	162400	229863401	1798	1798	1798	1798	0
212	20231219	162300	229863401	1798	1798	1798	1798	1717
213	20231219	162200	229863401	1798	1798	1798	1798	0
214	20231219	162100	229863401	1798	1798	1798	1798	0
215	20231219	162000	229863401	1798	1798	1798	1798	0
216	20231219	161900	229863401	1798	1798	1798	1798	0
217	20231219	161800	229863401	1798	1798	1798	1798	0
218	20231219	161700	229863401	1798	1798	1798	1798	0
219	20231219	161600	229863401	1798	1798	1798	1798	0
220	20231219	161500	229863401	1798	1798	1798	1798	0
221	20231219	161400	229863401	1798	1798	1798	1798	0
222	20231219	161300	229863401	1798	1798	1798	1798	0
223	20231219	161200	229863401	1798	1798	1798	1798	0
224	20231219	161100	229863401	1798	1798	1798	1798	0
225	20231219	161000	229863401	1798	1798	1798	1798	0
226	20231219	160900	229863401	1798	1798	1798	1798	0
227	20231219	160800	229863401	1798	1798	1798	1798	0
228	20231219	160700	229863401	1798	1798	1798	1798	0
229	20231219	160600	229863401	1798	1798	1798	1798	0
230	20231219	160500	229863401	1798	1798	1798	1798	0
231	20231219	160400	229863401	1798	1798	1798	1798	0
232	20231219	160300	229863401	1798	1798	1798	1798	0
233	20231219	160200	229863401	1798	1798	1798	1798	0
234	20231219	160100	229863401	1798	1798	1798	1798	0
235	20231219	160000	229863401	1798	1798	1798	1798	0
236	20231219	155900	229863401	1798	1798	1798	1798	0
237	20231219	155800	229863401	1798	1798	1798	1798	0
238	20231219	155700	229863401	1798	1798	1798	1798	0
239	20231219	155600	229863401	1798	1798	1798	1798	0
240	20231219	155500	229863401	1798	1798	1798	1798	0
241	20231219	155400	229863401	1798	1798	1798	1798	0
242	20231219	155300	229863401	1798	1798	1798	1798	1717
243	20231219	155200	229863401	1798	1798	1798	1798	0
244	20231219	155100	229863401	1798	1798	1798	1798	0
245	20231219	155000	229863401	1798	1798	1798	1798	0
246	20231219	154900	229863401	1798	1798	1798	1798	0
247	20231219	154800	229863401	1798	1798	1798	1798	0
248	20231219	154700	229863401	1798	1798	1798	1798	0
249	20231219	154600	229863401	1798	1798	1798	1798	0
250	20231219	154500	229863401	1798	1798	1798	1798	0
251	20231219	154400	229863401	1798	1798	1798	1798	0
252	20231219	154300	229863401	1798	1798	1798	1798	0
253	20231219	154200	229863401	1798	1798	1798	1798	0
254	20231219	154100	229863401	1798	1798	1798	1798	0
255	20231219	154000	229863401	1798	1798	1798	1798	0
256	20231219	153900	229863401	1798	1798	1798	1798	0
257	20231219	153800	229863401	1798	1798	1798	1798	0
258	20231219	153700	229863401	1798	1798	1798	1798	0
259	20231219	153600	229863401	1798	1798	1798	1798	0
260	20231219	153500	229863401	1798	1798	1798	1798	0
261	20231219	153400	229863401	1798	1798	1798	1798	0
262	20231219	153300	229863401	1798	1798	1798	1798	0
263	20231219	153200	229863401	1798	1798	1798	1798	0
264	20231219	153100	229863401	1798	1798	1798	1798	0
265	20231219	153000	229863401	1798	1798	1798	1798	1717
266	20231219	152900	226776235	1798	1798	1798	1798	0
267	20231219	152800	226776235	1798	1798	1798	1798	0
268	20231219	152700	226776235	1798	1798	1798	1798	0
269	20231219	152600	226776235	1798	1798	1798	1798	0
270	20231219	152500	226776235	1798	1798	1798	1798	0
271	20231219	152400	226776235	1798	1798	1798	1798	0
272	20231219	152300	226776235	1798	1798	1798	1798	0
273	20231219	152200	226776235	1798	1798	1798	1798	0
274	20231219	152100	226776235	1798	1798	1798	1798	0
275	20231219	152000	226776235	1798	1798	1798	1798	0
276	20231219	151900	226776235	1798	1798	1799	1798	5102
277	20231219	151800	217602838	1798	1798	1798	1798	8000
278	20231219	151700	203218838	1799	1799	1799	1799	0
279	20231219	151600	203218838	1799	1799	1799	1799	18
280	20231219	151500	203186456	1798	1799	1799	1798	87
281	20231219	151400	203030029	1799	1799	1799	1799	0
282	20231219	151300	203030029	1799	1799	1799	1799	50
283	20231219	151200	202940079	1799	1799	1799	1799	1
284	20231219	151100	202938280	1798	1798	1798	1798	59
285	20231219	151000	202832198	1799	1799	1799	1799	18
286	20231219	150900	202799816	1799	1798	1799	1798	219
287	20231219	150800	202406050	1799	1799	1799	1799	156
288	20231219	150700	202125406	1798	1798	1798	1798	2
289	20231219	150600	202121810	1799	1799	1799	1799	0
290	20231219	150500	202121810	1799	1798	1799	1798	245
291	20231219	150400	201681056	1799	1798	1799	1798	15
292	20231219	150300	201654072	1803	1803	1803	1803	0
293	20231219	150200	201654072	1803	1803	1803	1803	0
294	20231219	150100	201654072	1803	1803	1803	1803	0
295	20231219	150000	201654072	1803	1803	1803	1803	0
296	20231219	145900	201654072	1803	1803	1803	1803	1
297	20231219	145800	201652269	1803	1803	1803	1803	0
298	20231219	145700	201652269	1803	1803	1803	1803	1
299	20231219	145600	201650466	1803	1803	1803	1803	0
300	20231219	145500	201650466	1803	1803	1803	1803	0
301	20231219	145400	201650466	1803	1803	1803	1803	1
302	20231219	145300	201648663	1803	1803	1803	1803	0
303	20231219	145200	201648663	1803	1803	1803	1803	0
304	20231219	145100	201648663	1803	1803	1803	1803	0
305	20231219	145000	201648663	1803	1803	1803	1803	0
306	20231219	144900	201648663	1803	1803	1803	1803	0
307	20231219	144800	201648663	1803	1803	1803	1803	0
308	20231219	144700	201648663	1803	1802	1803	1802	127
309	20231219	144600	201419761	1798	1798	1798	1798	725
310	20231219	144500	200116211	1798	1798	1798	1798	6000
311	20231219	144400	189328211	1802	1802	1802	1802	0
312	20231219	144300	189328211	1802	1802	1802	1802	0
313	20231219	144200	189328211	1802	1802	1802	1802	0
314	20231219	144100	189328211	1802	1802	1802	1802	0
315	20231219	144000	189328211	1802	1802	1802	1802	1
316	20231219	143900	189326409	1799	1799	1799	1799	0
317	20231219	143800	189326409	1799	1799	1799	1799	0
318	20231219	143700	189326409	1799	1799	1799	1799	0
319	20231219	143600	189326409	1799	1799	1799	1799	8
320	20231219	143500	189312017	1803	1803	1803	1803	0
321	20231219	143400	189312017	1803	1803	1803	1803	0
322	20231219	143300	189312017	1803	1803	1803	1803	0
323	20231219	143200	189312017	1803	1798	1803	1798	4157
324	20231219	143100	181837677	1800	1800	1800	1800	0
325	20231219	143000	181837677	1800	1800	1800	1800	20
326	20231219	142900	181801677	1803	1803	1803	1803	0
327	20231219	142800	181801677	1803	1803	1803	1803	0
328	20231219	142700	181801677	1803	1803	1803	1803	0
329	20231219	142600	181801677	1803	1803	1803	1803	0
330	20231219	142500	181801677	1803	1803	1803	1803	0
331	20231219	142400	181801677	1803	1803	1803	1803	0
332	20231219	142300	181801677	1803	1803	1803	1803	0
333	20231219	142200	181801677	1803	1803	1803	1803	0
334	20231219	142100	181801677	1803	1803	1803	1803	0
335	20231219	142000	181801677	1803	1803	1803	1803	0
336	20231219	141900	181801677	1803	1803	1803	1803	0
337	20231219	141800	181801677	1803	1803	1803	1803	0
338	20231219	141700	181801677	1803	1803	1803	1803	0
339	20231219	141600	181801677	1803	1802	1803	1802	10
340	20231219	141500	181783653	1800	1800	1800	1800	1
341	20231219	141400	181781853	1803	1803	1803	1803	0
342	20231219	141300	181781853	1803	1803	1803	1803	0
343	20231219	141200	181781853	1803	1803	1803	1803	0
344	20231219	141100	181781853	1803	1802	1803	1802	21
345	20231219	141000	181744009	1800	1800	1800	1800	0
346	20231219	140900	181744009	1800	1800	1800	1800	0
347	20231219	140800	181744009	1800	1802	1802	1800	6
348	20231219	140700	181733204	1798	1799	1799	1798	2877
349	20231219	140600	176560089	1803	1803	1803	1803	5
350	20231219	140500	176551074	1803	1801	1803	1800	2553
351	20231219	140400	171955615	1812	1812	1812	1812	0
352	20231219	140300	171955615	1812	1802	1812	1802	221
353	20231219	140200	171556133	1802	1802	1802	1802	0
354	20231219	140100	171556133	1802	1813	1813	1802	105
355	20231219	140000	171366901	1802	1802	1813	1802	231
356	20231219	135900	170949264	1802	1802	1813	1802	31
357	20231219	135800	170893369	1813	1810	1814	1802	179
358	20231219	135700	170569613	1801	1809	1809	1801	118
359	20231219	135600	170357087	1801	1798	1802	1798	1062
360	20231219	135500	168447129	1802	1798	1802	1798	8
361	20231219	135400	168432733	1798	1798	1798	1798	0
362	20231219	135300	168432733	1798	1798	1798	1798	15
363	20231219	135200	168405763	1802	1798	1802	1798	22
364	20231219	135100	168366199	1798	1798	1798	1798	0
365	20231219	135000	168366199	1798	1798	1798	1798	40
366	20231219	134900	168294279	1798	1795	1798	1795	100
367	20231219	134800	168114611	1796	1796	1796	1796	150
368	20231219	134700	167845211	1796	1796	1802	1796	55
369	20231219	134600	167746425	1796	1796	1796	1796	200
370	20231219	134500	167387225	1796	1796	1796	1796	18
371	20231219	134400	167354897	1796	1796	1796	1796	0
372	20231219	134300	167354897	1796	1802	1802	1796	2668
373	20231219	134200	162556197	1808	1807	1808	1807	119
374	20231219	134100	162341098	1798	1797	1807	1796	1301
375	20231219	134000	160001958	1810	1810	1810	1810	0
376	20231219	133900	160001958	1810	1810	1810	1810	0
377	20231219	133800	160001958	1810	1810	1810	1810	0
378	20231219	133700	160001958	1810	1810	1810	1810	0
379	20231219	133600	160001958	1810	1810	1810	1810	0
380	20231219	133500	160001958	1810	1810	1810	1810	0
381	20231219	133400	160001958	1810	1810	1810	1810	0
382	20231219	133300	160001958	1810	1810	1810	1810	1
383	20231219	133200	160000148	1798	1797	1798	1797	34
384	20231219	133100	159939028	1811	1811	1811	1811	0
385	20231219	133000	159939028	1811	1811	1811	1811	0
386	20231219	132900	159939028	1811	1796	1811	1796	375
387	20231219	132800	159265509	1796	1797	1797	1796	928
388	20231219	132700	157598521	1798	1798	1798	1798	1462
389	20231219	132600	154969845	1798	1801	1801	1798	2561
390	20231219	132500	150364893	1815	1815	1815	1815	0
391	20231219	132400	150364893	1815	1804	1815	1803	1372
392	20231219	132300	147890402	1804	1804	1804	1804	100
393	20231219	132200	147710002	1804	1804	1804	1804	46
394	20231219	132100	147627018	1803	1799	1810	1799	198
395	20231219	132000	147269534	1799	1798	1815	1797	2350
396	20231219	131900	143043181	1798	1798	1798	1798	0
397	20231219	131800	143043181	1798	1799	1816	1798	1920
398	20231219	131700	139590295	1798	1801	1801	1798	3085
399	20231219	131600	134042778	1803	1803	1803	1803	200
400	20231219	131500	133682178	1802	1802	1802	1802	80
401	20231219	131400	133538018	1806	1806	1806	1806	1
402	20231219	131300	133536212	1806	1806	1806	1806	100
403	20231219	131200	133355612	1807	1808	1808	1807	986
404	20231219	131100	131573900	1811	1811	1811	1811	1
405	20231219	131000	131572089	1811	1811	1811	1811	0
406	20231219	130900	131572089	1811	1811	1811	1811	0
407	20231219	130800	131572089	1811	1811	1811	1811	0
408	20231219	130700	131572089	1811	1811	1811	1811	0
409	20231219	130600	131572089	1811	1811	1811	1811	0
410	20231219	130500	131572089	1811	1811	1811	1811	0
411	20231219	130400	131572089	1811	1811	1811	1811	0
412	20231219	130300	131572089	1811	1811	1811	1811	0
413	20231219	130200	131572089	1811	1811	1811	1811	0
414	20231219	130100	131572089	1811	1811	1811	1811	0
415	20231219	130000	131572089	1811	1811	1811	1811	0
416	20231219	125900	131572089	1811	1811	1811	1811	1
417	20231219	125800	131570278	1812	1812	1812	1812	0
418	20231219	125700	131570278	1812	1812	1812	1812	0
419	20231219	125600	131570278	1812	1812	1812	1812	0
420	20231219	125500	131570278	1812	1812	1812	1812	0
421	20231219	125400	131570278	1812	1812	1812	1812	0
422	20231219	125300	131570278	1812	1812	1812	1812	0
423	20231219	125200	131570278	1812	1812	1812	1812	0
424	20231219	125100	131570278	1812	1812	1812	1812	0
425	20231219	125000	131570278	1812	1812	1812	1812	0
426	20231219	124900	131570278	1812	1812	1812	1812	0
427	20231219	124800	131570278	1812	1812	1812	1812	0
428	20231219	124700	131570278	1812	1812	1812	1812	0
429	20231219	124600	131570278	1812	1812	1812	1812	0
430	20231219	124500	131570278	1812	1812	1812	1812	0
431	20231219	124400	131570278	1812	1812	1812	1812	0
432	20231219	124300	131570278	1812	1812	1812	1812	0
433	20231219	124200	131570278	1812	1812	1812	1812	0
434	20231219	124100	131570278	1812	1812	1812	1812	0
435	20231219	124000	131570278	1812	1812	1812	1812	1
436	20231219	123900	131568466	1816	1816	1816	1816	0
437	20231219	123800	131568466	1816	1816	1816	1816	0
438	20231219	123700	131568466	1816	1816	1816	1816	0
439	20231219	123600	131568466	1816	1816	1816	1816	0
440	20231219	123500	131568466	1816	1816	1816	1816	0
441	20231219	123400	131568466	1816	1816	1816	1816	0
442	20231219	123300	131568466	1816	1816	1816	1816	0
443	20231219	123200	131568466	1816	1816	1816	1816	0
444	20231219	123100	131568466	1816	1808	1816	1806	263
445	20231219	123000	131093208	1816	1816	1816	1816	0
446	20231219	122900	131093208	1816	1816	1816	1816	0
447	20231219	122800	131093208	1816	1816	1816	1816	0
448	20231219	122700	131093208	1816	1816	1816	1816	0
449	20231219	122600	131093208	1816	1816	1816	1816	0
450	20231219	122500	131093208	1816	1816	1816	1816	0
451	20231219	122400	131093208	1816	1816	1816	1816	0
452	20231219	122300	131093208	1816	1816	1816	1816	1
453	20231219	122200	131091392	1816	1812	1816	1812	1003
454	20231219	122100	129273952	1815	1817	1817	1815	7
455	20231219	122000	129261239	1818	1818	1818	1818	0
456	20231219	121900	129261239	1818	1808	1818	1808	58
457	20231219	121800	129156325	1807	1803	1808	1803	61
458	20231219	121700	129046131	1806	1802	1806	1802	2
459	20231219	121600	129042523	1806	1801	1806	1801	2
460	20231219	121500	129038916	1807	1807	1807	1807	0
461	20231219	121400	129038916	1807	1798	1807	1798	297
462	20231219	121300	128504322	1799	1800	1808	1799	518
463	20231219	121200	127572114	1818	1801	1819	1799	3052
464	20231219	121100	122074997	1799	1798	1799	1798	2112
465	20231219	121000	118275516	1801	1801	1801	1801	0
466	20231219	120900	118275516	1801	1799	1801	1796	483
467	20231219	120800	117406716	1799	1802	1802	1799	1511
468	20231219	120700	114685630	1804	1802	1804	1802	121
469	20231219	120600	114467586	1803	1804	1804	1803	52
470	20231219	120500	114373780	1804	1813	1813	1804	2275
471	20231219	120400	110263733	1814	1817	1817	1814	1111
472	20231219	120300	108248337	1819	1819	1819	1819	100
473	20231219	120200	108066437	1819	1819	1819	1819	50
474	20231219	120100	107975487	1826	1826	1826	1826	0
475	20231219	120000	107975487	1826	1826	1826	1826	0
476	20231219	115900	107975487	1826	1826	1826	1826	0
477	20231219	115800	107975487	1826	1826	1826	1826	0
478	20231219	115700	107975487	1826	1826	1826	1826	0
479	20231219	115600	107975487	1826	1826	1826	1826	0
480	20231219	115500	107975487	1826	1819	1826	1819	1101
481	20231219	115400	105972761	1819	1817	1819	1816	41
482	20231219	115300	105898279	1828	1828	1828	1828	0
483	20231219	115200	105898279	1828	1828	1828	1828	0
484	20231219	115100	105898279	1828	1828	1828	1828	0
485	20231219	115000	105898279	1828	1828	1828	1828	0
486	20231219	114900	105898279	1828	1828	1828	1828	0
487	20231219	114800	105898279	1828	1828	1828	1828	0
488	20231219	114700	105898279	1828	1820	1828	1820	5
489	20231219	114600	105889161	1818	1817	1818	1817	1051
490	20231219	114500	103979490	1822	1822	1822	1822	0
491	20231219	114400	103979490	1822	1819	1822	1817	81
492	20231219	114300	103832237	1827	1827	1827	1827	0
493	20231219	114200	103832237	1827	1827	1827	1827	0
494	20231219	114100	103832237	1827	1827	1827	1827	0
495	20231219	114000	103832237	1827	1820	1827	1820	11
496	20231219	113900	103812206	1822	1822	1822	1822	0
497	20231219	113800	103812206	1822	1822	1822	1822	0
498	20231219	113700	103812206	1822	1822	1822	1822	0
499	20231219	113600	103812206	1822	1822	1822	1822	0
500	20231219	113500	103812206	1822	1822	1822	1822	0
501	20231219	113400	103812206	1822	1822	1822	1822	1
502	20231219	113300	103810384	1820	1820	1820	1820	0
503	20231219	113200	103810384	1820	1820	1820	1820	1
504	20231219	113100	103808564	1828	1828	1828	1828	0
505	20231219	113000	103808564	1828	1828	1828	1828	0
506	20231219	112900	103808564	1828	1828	1828	1828	0
507	20231219	112800	103808564	1828	1828	1828	1828	0
508	20231219	112700	103808564	1828	1828	1828	1828	0
509	20231219	112600	103808564	1828	1828	1828	1828	0
510	20231219	112500	103808564	1828	1822	1828	1822	64
511	20231219	112400	103691950	1822	1822	1822	1822	1098
512	20231219	112300	101691394	1828	1825	1828	1825	202
513	20231219	112200	101322342	1824	1821	1824	1821	588
514	20231219	112100	100250891	1821	1820	1821	1820	2
515	20231219	112000	100247250	1821	1821	1821	1817	7
516	20231219	111900	100234510	1816	1815	1821	1815	604
517	20231219	111800	99138172	1815	1815	1815	1815	357
518	20231219	111700	98490217	1815	1815	1815	1815	0
519	20231219	111600	98490217	1815	1815	1815	1815	0
520	20231219	111500	98490217	1815	1815	1815	1815	0
521	20231219	111400	98490217	1815	1815	1815	1815	0
522	20231219	111300	98490217	1815	1815	1815	1815	0
523	20231219	111200	98490217	1815	1815	1815	1815	0
524	20231219	111100	98490217	1815	1815	1815	1815	0
525	20231219	111000	98490217	1815	1815	1815	1815	0
526	20231219	110900	98490217	1815	1815	1815	1815	1
527	20231219	110800	98488402	1820	1820	1820	1820	0
528	20231219	110700	98488402	1820	1820	1820	1820	0
529	20231219	110600	98488402	1820	1820	1820	1820	0
530	20231219	110500	98488402	1820	1820	1820	1820	0
531	20231219	110400	98488402	1820	1820	1820	1820	0
532	20231219	110300	98488402	1820	1820	1820	1820	0
533	20231219	110200	98488402	1820	1820	1820	1820	1
534	20231219	110100	98486582	1815	1815	1815	1815	255
535	20231219	110000	98023757	1815	1821	1821	1815	1104
536	20231219	105900	96019985	1811	1808	1821	1808	6
537	20231219	105800	96009093	1823	1823	1823	1823	0
538	20231219	105700	96009093	1823	1807	1823	1807	877
539	20231219	105600	94424322	1807	1807	1807	1807	0
540	20231219	105500	94424322	1807	1807	1807	1807	1
541	20231219	105400	94422515	1807	1807	1807	1807	1
542	20231219	105300	94420708	1807	1828	1828	1807	228
543	20231219	105200	94008650	1807	1807	1830	1807	3525
544	20231219	105100	87636815	1816	1807	1816	1806	1501
545	20231219	105000	84924891	1812	1811	1812	1811	1201
546	20231219	104900	82749879	1816	1825	1832	1816	2330
547	20231219	104800	78507973	1831	1818	1831	1807	1902
548	20231219	104700	75038961	1818	1805	1820	1805	280
549	20231219	104600	74531318	1809	1809	1809	1809	0
550	20231219	104500	74531318	1809	1804	1809	1804	6
551	20231219	104400	74520489	1813	1813	1813	1813	0
552	20231219	104300	74520489	1813	1813	1813	1813	0
553	20231219	104200	74520489	1813	1808	1814	1808	331
554	20231219	104100	73922030	1815	1807	1815	1807	51
555	20231219	104000	73829611	1815	1815	1815	1815	1
556	20231219	103900	73827796	1815	1805	1815	1805	1005
557	20231219	103800	72013730	1803	1805	1805	1803	2367
558	20231219	103700	67741629	1830	1830	1830	1830	0
559	20231219	103600	67741629	1830	1808	1831	1808	1102
560	20231219	103500	65738520	1832	1825	1838	1808	2797
561	20231219	103400	60658606	1807	1827	1837	1803	4672
562	20231219	103300	52195352	1842	1805	1842	1803	1115
563	20231219	103200	50153033	1805	1811	1811	1805	3007
564	20231219	103100	44717368	1816	1816	1816	1816	1102
565	20231219	103000	42716136	1821	1838	1839	1821	3601
566	20231219	102900	36126821	1801	1806	1846	1801	1862
567	20231219	102800	32738482	1805	1803	1805	1803	1016
568	20231219	102700	30904884	1804	1798	1804	1798	1141
569	20231219	102600	28847259	1800	1796	1800	1796	1077
570	20231219	102500	26912958	1796	1798	1798	1796	2135
571	20231219	102400	23076449	1800	1802	1802	1800	2861
572	20231219	102300	17926329	1803	1803	1803	1803	0
573	20231219	102200	17926329	1803	1803	1803	1803	1
574	20231219	102100	17924526	1803	1803	1803	1803	0
575	20231219	102000	17924526	1803	1803	1803	1803	17
576	20231219	101900	17893875	1803	1803	1803	1803	1
577	20231219	101800	17892072	1803	1803	1803	1803	0
578	20231219	101700	17892072	1803	1803	1803	1803	0
579	20231219	101600	17892072	1803	1803	1803	1803	0
580	20231219	101500	17892072	1803	1803	1803	1803	0
581	20231219	101400	17892072	1803	1803	1803	1803	0
582	20231219	101300	17892072	1803	1803	1803	1803	1
583	20231219	101200	17890269	1803	1803	1803	1803	0
584	20231219	101100	17890269	1803	1803	1803	1803	0
585	20231219	101000	17890269	1803	1803	1803	1803	0
586	20231219	100900	17890269	1803	1803	1803	1803	4
587	20231219	100800	17883057	1802	1802	1802	1802	30
588	20231219	100700	17828997	1802	1802	1802	1802	0
589	20231219	100600	17828997	1802	1804	1804	1802	2
590	20231219	100500	17825391	1802	1802	1802	1802	0
591	20231219	100400	17825391	1802	1802	1802	1802	0
592	20231219	100300	17825391	1802	1804	1804	1802	2
593	20231219	100200	17821785	1804	1804	1804	1804	11
594	20231219	100100	17801941	1804	1804	1804	1804	2
595	20231219	100000	17798333	1802	1802	1802	1802	0
596	20231219	095900	17798333	1802	1802	1802	1802	100
597	20231219	095800	17618133	1804	1804	1804	1804	0
598	20231219	095700	17618133	1804	1802	1804	1802	159
599	20231219	095600	17331395	1804	1804	1804	1804	0
600	20231219	095500	17331395	1804	1804	1804	1804	2
601	20231219	095400	17327787	1802	1802	1802	1802	0
602	20231219	095300	17327787	1802	1802	1802	1802	0
603	20231219	095200	17327787	1802	1802	1802	1802	5
604	20231219	095100	17318777	1804	1804	1804	1804	0
605	20231219	095000	17318777	1804	1804	1804	1804	0
606	20231219	094900	17318777	1804	1804	1804	1804	0
607	20231219	094800	17318777	1804	1804	1804	1804	1
608	20231219	094700	17316973	1804	1803	1804	1802	132
609	20231219	094600	17079068	1804	1804	1804	1804	0
610	20231219	094500	17079068	1804	1804	1804	1804	4
611	20231219	094400	17071852	1803	1803	1803	1803	1
612	20231219	094300	17070049	1804	1804	1804	1804	0
613	20231219	094200	17070049	1804	1804	1804	1804	0
614	20231219	094100	17070049	1804	1804	1804	1804	1
615	20231219	094000	17068245	1804	1804	1804	1804	14
616	20231219	093900	17042989	1804	1803	1804	1802	790
617	20231219	093800	15619401	1802	1801	1802	1801	308
618	20231219	093700	15064590	1803	1803	1803	1803	0
619	20231219	093600	15064590	1803	1803	1803	1803	1
620	20231219	093500	15062787	1801	1803	1803	1801	2
621	20231219	093400	15059183	1804	1804	1804	1804	0
622	20231219	093300	15059183	1804	1800	1804	1800	203
623	20231219	093200	14693779	1800	1800	1800	1800	4
624	20231219	093100	14686579	1804	1804	1804	1804	0
625	20231219	093000	14686579	1804	1804	1804	1804	0
626	20231219	092900	14686579	1804	1804	1804	1804	0
627	20231219	092800	14686579	1804	1799	1804	1799	486
628	20231219	092700	13812260	1798	1804	1804	1798	932
629	20231219	092600	12135582	1804	1804	1804	1804	0
630	20231219	092500	12135582	1804	1804	1804	1804	0
631	20231219	092400	12135582	1804	1804	1804	1804	0
632	20231219	092300	12135582	1804	1804	1804	1804	1
633	20231219	092200	12133778	1805	1805	1805	1805	0
634	20231219	092100	12133778	1805	1805	1805	1805	0
635	20231219	092000	12133778	1805	1805	1805	1805	0
636	20231219	091900	12133778	1805	1805	1805	1805	2
637	20231219	091800	12130168	1805	1805	1805	1805	1
638	20231219	091700	12128363	1805	1801	1805	1801	6
639	20231219	091600	12117553	1801	1801	1805	1801	66
640	20231219	091500	11998683	1805	1805	1805	1805	362
641	20231219	091400	11345273	1805	1805	1805	1805	0
642	20231219	091300	11345273	1805	1800	1805	1800	22
643	20231219	091200	11305668	1805	1805	1805	1805	1
644	20231219	091100	11303863	1806	1806	1806	1806	1
645	20231219	091000	11302057	1796	1796	1796	1796	0
646	20231219	090900	11302057	1796	1800	1809	1796	3559
647	20231219	090800	4894735	1810	1806	1814	1801	2293
648	20231219	090700	761158	1818	1818	1818	1818	0
649	20231219	090600	761158	1818	1818	1818	1818	0
650	20231219	090500	761158	1818	1818	1818	1818	0
651	20231219	090400	761158	1818	1818	1818	1818	0
652	20231219	090300	761158	1818	1820	1820	1818	165
653	20231219	090200	461186	1810	1822	1822	1810	53
654	20231219	090100	365235	1813	1823	1823	1813	26
655	20231219	090000	318087	1827	1813	1831	1813	175