KissMeData/140520/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201900	27162080	2660	2660	2660	2660	226
3	20231219	201800	27162080	2660	2660	2660	2660	0
4	20231219	201700	27162080	2660	2660	2660	2660	0
5	20231219	201600	27162080	2660	2660	2660	2660	0
6	20231219	201500	27162080	2660	2660	2660	2660	0
7	20231219	201400	27162080	2660	2660	2660	2660	0
8	20231219	201300	27162080	2660	2660	2660	2660	0
9	20231219	201200	27162080	2660	2660	2660	2660	0
10	20231219	201100	27162080	2660	2660	2660	2660	0
11	20231219	201000	27162080	2660	2660	2660	2660	0
12	20231219	200900	27162080	2660	2660	2660	2660	0
13	20231219	200800	27162080	2660	2660	2660	2660	0
14	20231219	200700	27162080	2660	2660	2660	2660	0
15	20231219	200600	27162080	2660	2660	2660	2660	0
16	20231219	200500	27162080	2660	2660	2660	2660	0
17	20231219	200400	27162080	2660	2660	2660	2660	0
18	20231219	200300	27162080	2660	2660	2660	2660	0
19	20231219	200200	27162080	2660	2660	2660	2660	0
20	20231219	200100	27162080	2660	2660	2660	2660	0
21	20231219	200000	27162080	2660	2660	2660	2660	0
22	20231219	195900	27162080	2660	2660	2660	2660	0
23	20231219	195800	27162080	2660	2660	2660	2660	0
24	20231219	195700	27162080	2660	2660	2660	2660	0
25	20231219	195600	27162080	2660	2660	2660	2660	0
26	20231219	195500	27162080	2660	2660	2660	2660	0
27	20231219	195400	27162080	2660	2660	2660	2660	0
28	20231219	195300	27162080	2660	2660	2660	2660	0
29	20231219	195200	27162080	2660	2660	2660	2660	0
30	20231219	195100	27162080	2660	2660	2660	2660	0
31	20231219	195000	27162080	2660	2660	2660	2660	0
32	20231219	194900	27162080	2660	2660	2660	2660	226
33	20231219	194800	27162080	2660	2660	2660	2660	0
34	20231219	194700	27162080	2660	2660	2660	2660	0
35	20231219	194600	27162080	2660	2660	2660	2660	0
36	20231219	194500	27162080	2660	2660	2660	2660	0
37	20231219	194400	27162080	2660	2660	2660	2660	0
38	20231219	194300	27162080	2660	2660	2660	2660	0
39	20231219	194200	27162080	2660	2660	2660	2660	0
40	20231219	194100	27162080	2660	2660	2660	2660	0
41	20231219	194000	27162080	2660	2660	2660	2660	0
42	20231219	193900	27162080	2660	2660	2660	2660	0
43	20231219	193800	27162080	2660	2660	2660	2660	0
44	20231219	193700	27162080	2660	2660	2660	2660	0
45	20231219	193600	27162080	2660	2660	2660	2660	0
46	20231219	193500	27162080	2660	2660	2660	2660	0
47	20231219	193400	27162080	2660	2660	2660	2660	0
48	20231219	193300	27162080	2660	2660	2660	2660	0
49	20231219	193200	27162080	2660	2660	2660	2660	0
50	20231219	193100	27162080	2660	2660	2660	2660	0
51	20231219	193000	27162080	2660	2660	2660	2660	0
52	20231219	192900	27162080	2660	2660	2660	2660	0
53	20231219	192800	27162080	2660	2660	2660	2660	0
54	20231219	192700	27162080	2660	2660	2660	2660	0
55	20231219	192600	27162080	2660	2660	2660	2660	0
56	20231219	192500	27162080	2660	2660	2660	2660	0
57	20231219	192400	27162080	2660	2660	2660	2660	0
58	20231219	192300	27162080	2660	2660	2660	2660	0
59	20231219	192200	27162080	2660	2660	2660	2660	0
60	20231219	192100	27162080	2660	2660	2660	2660	0
61	20231219	192000	27162080	2660	2660	2660	2660	0
62	20231219	191900	27162080	2660	2660	2660	2660	226
63	20231219	191800	27162080	2660	2660	2660	2660	0
64	20231219	191700	27162080	2660	2660	2660	2660	0
65	20231219	191600	27162080	2660	2660	2660	2660	0
66	20231219	191500	27162080	2660	2660	2660	2660	0
67	20231219	191400	27162080	2660	2660	2660	2660	0
68	20231219	191300	27162080	2660	2660	2660	2660	0
69	20231219	191200	27162080	2660	2660	2660	2660	0
70	20231219	191100	27162080	2660	2660	2660	2660	0
71	20231219	191000	27162080	2660	2660	2660	2660	0
72	20231219	190900	27162080	2660	2660	2660	2660	0
73	20231219	190800	27162080	2660	2660	2660	2660	0
74	20231219	190700	27162080	2660	2660	2660	2660	0
75	20231219	190600	27162080	2660	2660	2660	2660	0
76	20231219	190500	27162080	2660	2660	2660	2660	0
77	20231219	190400	27162080	2660	2660	2660	2660	0
78	20231219	190300	27162080	2660	2660	2660	2660	0
79	20231219	190200	27162080	2660	2660	2660	2660	0
80	20231219	190100	27162080	2660	2660	2660	2660	0
81	20231219	190000	27162080	2660	2660	2660	2660	0
82	20231219	185900	27162080	2660	2660	2660	2660	0
83	20231219	185800	27162080	2660	2660	2660	2660	0
84	20231219	185700	27162080	2660	2660	2660	2660	0
85	20231219	185600	27162080	2660	2660	2660	2660	0
86	20231219	185500	27162080	2660	2660	2660	2660	0
87	20231219	185400	27162080	2660	2660	2660	2660	0
88	20231219	185300	27162080	2660	2660	2660	2660	0
89	20231219	185200	27162080	2660	2660	2660	2660	0
90	20231219	185100	27162080	2660	2660	2660	2660	0
91	20231219	185000	27162080	2660	2660	2660	2660	0
92	20231219	184900	27162080	2660	2660	2660	2660	226
93	20231219	184800	27162080	2660	2660	2660	2660	0
94	20231219	184700	27162080	2660	2660	2660	2660	0
95	20231219	184600	27162080	2660	2660	2660	2660	0
96	20231219	184500	27162080	2660	2660	2660	2660	0
97	20231219	184400	27162080	2660	2660	2660	2660	0
98	20231219	184300	27162080	2660	2660	2660	2660	0
99	20231219	184200	27162080	2660	2660	2660	2660	0
100	20231219	184100	27162080	2660	2660	2660	2660	0
101	20231219	184000	27162080	2660	2660	2660	2660	0
102	20231219	183900	27162080	2660	2660	2660	2660	0
103	20231219	183800	27162080	2660	2660	2660	2660	0
104	20231219	183700	27162080	2660	2660	2660	2660	0
105	20231219	183600	27162080	2660	2660	2660	2660	0
106	20231219	183500	27162080	2660	2660	2660	2660	0
107	20231219	183400	27162080	2660	2660	2660	2660	0
108	20231219	183300	27162080	2660	2660	2660	2660	0
109	20231219	183200	27162080	2660	2660	2660	2660	0
110	20231219	183100	27162080	2660	2660	2660	2660	0
111	20231219	183000	27162080	2660	2660	2660	2660	0
112	20231219	182900	27162080	2660	2660	2660	2660	0
113	20231219	182800	27162080	2660	2660	2660	2660	0
114	20231219	182700	27162080	2660	2660	2660	2660	0
115	20231219	182600	27162080	2660	2660	2660	2660	0
116	20231219	182500	27162080	2660	2660	2660	2660	0
117	20231219	182400	27162080	2660	2660	2660	2660	0
118	20231219	182300	27162080	2660	2660	2660	2660	0
119	20231219	182200	27162080	2660	2660	2660	2660	0
120	20231219	182100	27162080	2660	2660	2660	2660	0
121	20231219	182000	27162080	2660	2660	2660	2660	0
122	20231219	181900	27162080	2660	2660	2660	2660	226
123	20231219	181800	27162080	2660	2660	2660	2660	0
124	20231219	181700	27162080	2660	2660	2660	2660	0
125	20231219	181600	27162080	2660	2660	2660	2660	0
126	20231219	181500	27162080	2660	2660	2660	2660	0
127	20231219	181400	27162080	2660	2660	2660	2660	0
128	20231219	181300	27162080	2660	2660	2660	2660	0
129	20231219	181200	27162080	2660	2660	2660	2660	0
130	20231219	181100	27162080	2660	2660	2660	2660	0
131	20231219	181000	27162080	2660	2660	2660	2660	0
132	20231219	180900	27162080	2660	2660	2660	2660	0
133	20231219	180800	27162080	2660	2660	2660	2660	0
134	20231219	180700	27162080	2660	2660	2660	2660	0
135	20231219	180600	27162080	2660	2660	2660	2660	0
136	20231219	180500	27162080	2660	2660	2660	2660	0
137	20231219	180400	27162080	2660	2660	2660	2660	0
138	20231219	180300	27162080	2660	2660	2660	2660	0
139	20231219	180200	27162080	2660	2660	2660	2660	0
140	20231219	180100	27162080	2660	2660	2660	2660	0
141	20231219	180000	27162080	2660	2660	2660	2660	0
142	20231219	175900	27162080	2660	2660	2660	2660	0
143	20231219	175800	27162080	2660	2660	2660	2660	0
144	20231219	175700	27162080	2660	2660	2660	2660	0
145	20231219	175600	27162080	2660	2660	2660	2660	0
146	20231219	175500	27162080	2660	2660	2660	2660	0
147	20231219	175400	27162080	2660	2660	2660	2660	0
148	20231219	175300	27162080	2660	2660	2660	2660	0
149	20231219	175200	27162080	2660	2660	2660	2660	0
150	20231219	175100	27162080	2660	2660	2660	2660	0
151	20231219	175000	27162080	2660	2660	2660	2660	0
152	20231219	174900	27162080	2660	2660	2660	2660	226
153	20231219	174800	27162080	2660	2660	2660	2660	0
154	20231219	174700	27162080	2660	2660	2660	2660	0
155	20231219	174600	27162080	2660	2660	2660	2660	0
156	20231219	174500	27162080	2660	2660	2660	2660	0
157	20231219	174400	27162080	2660	2660	2660	2660	0
158	20231219	174300	27162080	2660	2660	2660	2660	0
159	20231219	174200	27162080	2660	2660	2660	2660	0
160	20231219	174100	27162080	2660	2660	2660	2660	0
161	20231219	174000	27162080	2660	2660	2660	2660	0
162	20231219	173900	27162080	2660	2660	2660	2660	0
163	20231219	173800	27162080	2660	2660	2660	2660	0
164	20231219	173700	27162080	2660	2660	2660	2660	0
165	20231219	173600	27162080	2660	2660	2660	2660	0
166	20231219	173500	27162080	2660	2660	2660	2660	0
167	20231219	173400	27162080	2660	2660	2660	2660	0
168	20231219	173300	27162080	2660	2660	2660	2660	0
169	20231219	173200	27162080	2660	2660	2660	2660	0
170	20231219	173100	27162080	2660	2660	2660	2660	0
171	20231219	173000	27162080	2660	2660	2660	2660	0
172	20231219	172900	27162080	2660	2660	2660	2660	0
173	20231219	172800	27162080	2660	2660	2660	2660	0
174	20231219	172700	27162080	2660	2660	2660	2660	0
175	20231219	172600	27162080	2660	2660	2660	2660	0
176	20231219	172500	27162080	2660	2660	2660	2660	0
177	20231219	172400	27162080	2660	2660	2660	2660	0
178	20231219	172300	27162080	2660	2660	2660	2660	0
179	20231219	172200	27162080	2660	2660	2660	2660	0
180	20231219	172100	27162080	2660	2660	2660	2660	0
181	20231219	172000	27162080	2660	2660	2660	2660	0
182	20231219	171900	27162080	2660	2660	2660	2660	226
183	20231219	171800	27162080	2660	2660	2660	2660	0
184	20231219	171700	27162080	2660	2660	2660	2660	0
185	20231219	171600	27162080	2660	2660	2660	2660	0
186	20231219	171500	27162080	2660	2660	2660	2660	0
187	20231219	171400	27162080	2660	2660	2660	2660	0
188	20231219	171300	27162080	2660	2660	2660	2660	0
189	20231219	171200	27162080	2660	2660	2660	2660	0
190	20231219	171100	27162080	2660	2660	2660	2660	0
191	20231219	171000	27162080	2660	2660	2660	2660	0
192	20231219	170900	27162080	2660	2660	2660	2660	0
193	20231219	170800	27162080	2660	2660	2660	2660	0
194	20231219	170700	27162080	2660	2660	2660	2660	0
195	20231219	170600	27162080	2660	2660	2660	2660	0
196	20231219	170500	27162080	2660	2660	2660	2660	0
197	20231219	170400	27162080	2660	2660	2660	2660	0
198	20231219	170300	27162080	2660	2660	2660	2660	0
199	20231219	170200	27162080	2660	2660	2660	2660	0
200	20231219	170100	27162080	2660	2660	2660	2660	0
201	20231219	170000	27162080	2660	2660	2660	2660	0
202	20231219	165900	27162080	2660	2660	2660	2660	0
203	20231219	165800	27162080	2660	2660	2660	2660	0
204	20231219	165700	27162080	2660	2660	2660	2660	0
205	20231219	165600	27162080	2660	2660	2660	2660	0
206	20231219	165500	27162080	2660	2660	2660	2660	0
207	20231219	165400	27162080	2660	2660	2660	2660	0
208	20231219	165300	27162080	2660	2660	2660	2660	0
209	20231219	165200	27162080	2660	2660	2660	2660	0
210	20231219	165100	27162080	2660	2660	2660	2660	0
211	20231219	165000	27162080	2660	2660	2660	2660	0
212	20231219	164900	27162080	2660	2660	2660	2660	226
213	20231219	164800	27162080	2660	2660	2660	2660	0
214	20231219	164700	27162080	2660	2660	2660	2660	0
215	20231219	164600	27162080	2660	2660	2660	2660	0
216	20231219	164500	27162080	2660	2660	2660	2660	0
217	20231219	164400	27162080	2660	2660	2660	2660	0
218	20231219	164300	27162080	2660	2660	2660	2660	0
219	20231219	164200	27162080	2660	2660	2660	2660	0
220	20231219	164100	27162080	2660	2660	2660	2660	0
221	20231219	164000	27162080	2660	2660	2660	2660	0
222	20231219	163900	27162080	2660	2660	2660	2660	0
223	20231219	163800	27162080	2660	2660	2660	2660	0
224	20231219	163700	27162080	2660	2660	2660	2660	0
225	20231219	163600	27162080	2660	2660	2660	2660	0
226	20231219	163500	27162080	2660	2660	2660	2660	0
227	20231219	163400	27162080	2660	2660	2660	2660	0
228	20231219	163300	27162080	2660	2660	2660	2660	0
229	20231219	163200	27162080	2660	2660	2660	2660	0
230	20231219	163100	27162080	2660	2660	2660	2660	0
231	20231219	163000	27162080	2660	2660	2660	2660	0
232	20231219	162900	27162080	2660	2660	2660	2660	0
233	20231219	162800	27162080	2660	2660	2660	2660	0
234	20231219	162700	27162080	2660	2660	2660	2660	0
235	20231219	162600	27162080	2660	2660	2660	2660	0
236	20231219	162500	27162080	2660	2660	2660	2660	0
237	20231219	162400	27162080	2660	2660	2660	2660	0
238	20231219	162300	27162080	2660	2660	2660	2660	0
239	20231219	162200	27162080	2660	2660	2660	2660	0
240	20231219	162100	27162080	2660	2660	2660	2660	0
241	20231219	162000	27162080	2660	2660	2660	2660	0
242	20231219	161900	27162080	2660	2660	2660	2660	226
243	20231219	161800	27162080	2660	2660	2660	2660	0
244	20231219	161700	27162080	2660	2660	2660	2660	0
245	20231219	161600	27162080	2660	2660	2660	2660	0
246	20231219	161500	27162080	2660	2660	2660	2660	0
247	20231219	161400	27162080	2660	2660	2660	2660	0
248	20231219	161300	27162080	2660	2660	2660	2660	0
249	20231219	161200	27162080	2660	2660	2660	2660	0
250	20231219	161100	27162080	2660	2660	2660	2660	0
251	20231219	161000	27162080	2660	2660	2660	2660	0
252	20231219	160900	27162080	2660	2660	2660	2660	0
253	20231219	160800	27162080	2660	2660	2660	2660	0
254	20231219	160700	27162080	2660	2660	2660	2660	0
255	20231219	160600	27162080	2660	2660	2660	2660	0
256	20231219	160500	27162080	2660	2660	2660	2660	0
257	20231219	160400	27162080	2660	2660	2660	2660	0
258	20231219	160300	27162080	2660	2660	2660	2660	0
259	20231219	160200	27162080	2660	2660	2660	2660	0
260	20231219	160100	27162080	2660	2660	2660	2660	0
261	20231219	160000	27162080	2660	2660	2660	2660	0
262	20231219	155900	27162080	2660	2660	2660	2660	0
263	20231219	155800	27162080	2660	2660	2660	2660	0
264	20231219	155700	27162080	2660	2660	2660	2660	0
265	20231219	155600	27162080	2660	2660	2660	2660	0
266	20231219	155500	27162080	2660	2660	2660	2660	0
267	20231219	155400	27162080	2660	2660	2660	2660	0
268	20231219	155300	27162080	2660	2660	2660	2660	0
269	20231219	155200	27162080	2660	2660	2660	2660	0
270	20231219	155100	27162080	2660	2660	2660	2660	0
271	20231219	155000	27162080	2660	2660	2660	2660	0
272	20231219	154900	27162080	2660	2660	2660	2660	226
273	20231219	154800	27162080	2660	2660	2660	2660	0
274	20231219	154700	27162080	2660	2660	2660	2660	0
275	20231219	154600	27162080	2660	2660	2660	2660	0
276	20231219	154500	27162080	2660	2660	2660	2660	0
277	20231219	154400	27162080	2660	2660	2660	2660	0
278	20231219	154300	27162080	2660	2660	2660	2660	0
279	20231219	154200	27162080	2660	2660	2660	2660	0
280	20231219	154100	27162080	2660	2660	2660	2660	0
281	20231219	154000	27162080	2660	2660	2660	2660	0
282	20231219	153900	27162080	2660	2660	2660	2660	0
283	20231219	153800	27162080	2660	2660	2660	2660	0
284	20231219	153700	27162080	2660	2660	2660	2660	0
285	20231219	153600	27162080	2660	2660	2660	2660	0
286	20231219	153500	27162080	2660	2660	2660	2660	0
287	20231219	153400	27162080	2660	2660	2660	2660	0
288	20231219	153300	27162080	2660	2660	2660	2660	0
289	20231219	153200	27162080	2660	2660	2660	2660	0
290	20231219	153100	27162080	2660	2660	2660	2660	0
291	20231219	153000	27162080	2660	2660	2660	2660	226
292	20231219	152900	26560920	2655	2655	2655	2655	0
293	20231219	152800	26560920	2655	2655	2655	2655	0
294	20231219	152700	26560920	2655	2655	2655	2655	0
295	20231219	152600	26560920	2655	2655	2655	2655	0
296	20231219	152500	26560920	2655	2655	2655	2655	0
297	20231219	152400	26560920	2655	2655	2655	2655	0
298	20231219	152300	26560920	2655	2655	2655	2655	0
299	20231219	152200	26560920	2655	2655	2655	2655	0
300	20231219	152100	26560920	2655	2655	2655	2655	0
301	20231219	152000	26560920	2655	2655	2655	2655	0
302	20231219	151900	26560920	2655	2655	2655	2655	20
303	20231219	151800	26507820	2655	2655	2655	2655	0
304	20231219	151700	26507820	2655	2655	2655	2655	0
305	20231219	151600	26507820	2655	2655	2655	2655	0
306	20231219	151500	26507820	2655	2655	2655	2655	0
307	20231219	151400	26507820	2655	2655	2655	2655	0
308	20231219	151300	26507820	2655	2655	2655	2655	0
309	20231219	151200	26507820	2655	2655	2655	2655	34
310	20231219	151100	26417550	2655	2655	2655	2655	0
311	20231219	151000	26417550	2655	2655	2655	2655	0
312	20231219	150900	26417550	2655	2655	2655	2655	50
313	20231219	150800	26284800	2650	2650	2650	2650	1
314	20231219	150700	26282150	2655	2655	2655	2655	0
315	20231219	150600	26282150	2655	2655	2655	2655	0
316	20231219	150500	26282150	2655	2655	2655	2655	28
317	20231219	150400	26207810	2655	2655	2655	2655	0
318	20231219	150300	26207810	2655	2655	2655	2655	0
319	20231219	150200	26207810	2655	2655	2655	2655	1
320	20231219	150100	26205155	2655	2655	2655	2655	0
321	20231219	150000	26205155	2655	2655	2655	2655	0
322	20231219	145900	26205155	2655	2655	2655	2655	1
323	20231219	145800	26202500	2660	2660	2660	2660	0
324	20231219	145700	26202500	2660	2660	2660	2660	0
325	20231219	145600	26202500	2660	2660	2660	2660	0
326	20231219	145500	26202500	2660	2660	2660	2660	0
327	20231219	145400	26202500	2660	2660	2660	2660	0
328	20231219	145300	26202500	2660	2660	2660	2660	0
329	20231219	145200	26202500	2660	2660	2660	2660	0
330	20231219	145100	26202500	2660	2660	2660	2660	0
331	20231219	145000	26202500	2660	2660	2660	2660	0
332	20231219	144900	26202500	2660	2660	2660	2660	0
333	20231219	144800	26202500	2660	2660	2660	2660	94
334	20231219	144700	25952460	2665	2665	2665	2665	0
335	20231219	144600	25952460	2665	2665	2665	2665	0
336	20231219	144500	25952460	2665	2665	2665	2665	0
337	20231219	144400	25952460	2665	2665	2665	2665	0
338	20231219	144300	25952460	2665	2665	2665	2665	0
339	20231219	144200	25952460	2665	2655	2665	2655	100
340	20231219	144100	25685970	2650	2650	2650	2650	100
341	20231219	144000	25420970	2655	2655	2655	2655	0
342	20231219	143900	25420970	2655	2655	2655	2655	0
343	20231219	143800	25420970	2655	2655	2655	2655	0
344	20231219	143700	25420970	2655	2655	2655	2655	0
345	20231219	143600	25420970	2655	2655	2655	2655	0
346	20231219	143500	25420970	2655	2655	2655	2655	0
347	20231219	143400	25420970	2655	2655	2655	2655	0
348	20231219	143300	25420970	2655	2655	2655	2655	0
349	20231219	143200	25420970	2655	2655	2655	2655	0
350	20231219	143100	25420970	2655	2655	2655	2655	0
351	20231219	143000	25420970	2655	2655	2655	2655	0
352	20231219	142900	25420970	2655	2655	2655	2655	0
353	20231219	142800	25420970	2655	2655	2655	2655	0
354	20231219	142700	25420970	2655	2655	2655	2655	0
355	20231219	142600	25420970	2655	2655	2655	2655	0
356	20231219	142500	25420970	2655	2655	2655	2655	0
357	20231219	142400	25420970	2655	2655	2655	2655	0
358	20231219	142300	25420970	2655	2655	2655	2655	0
359	20231219	142200	25420970	2655	2655	2655	2655	0
360	20231219	142100	25420970	2655	2655	2655	2655	0
361	20231219	142000	25420970	2655	2655	2655	2655	0
362	20231219	141900	25420970	2655	2655	2655	2655	0
363	20231219	141800	25420970	2655	2655	2655	2655	0
364	20231219	141700	25420970	2655	2655	2655	2655	0
365	20231219	141600	25420970	2655	2655	2655	2655	0
366	20231219	141500	25420970	2655	2655	2655	2655	0
367	20231219	141400	25420970	2655	2655	2655	2655	0
368	20231219	141300	25420970	2655	2655	2655	2655	51
369	20231219	141200	25285565	2655	2655	2655	2655	0
370	20231219	141100	25285565	2655	2655	2655	2655	0
371	20231219	141000	25285565	2655	2655	2655	2655	0
372	20231219	140900	25285565	2655	2655	2655	2655	0
373	20231219	140800	25285565	2655	2655	2655	2655	0
374	20231219	140700	25285565	2655	2655	2655	2655	0
375	20231219	140600	25285565	2655	2655	2655	2655	0
376	20231219	140500	25285565	2655	2655	2655	2655	0
377	20231219	140400	25285565	2655	2655	2655	2655	0
378	20231219	140300	25285565	2655	2655	2655	2655	1
379	20231219	140200	25282910	2640	2640	2640	2640	0
380	20231219	140100	25282910	2640	2640	2640	2640	0
381	20231219	140000	25282910	2640	2640	2640	2640	0
382	20231219	135900	25282910	2640	2660	2660	2640	2200
383	20231219	135800	19469555	2660	2660	2660	2660	0
384	20231219	135700	19469555	2660	2660	2660	2660	0
385	20231219	135600	19469555	2660	2660	2660	2660	1
386	20231219	135500	19466895	2660	2660	2660	2660	0
387	20231219	135400	19466895	2660	2660	2660	2660	0
388	20231219	135300	19466895	2660	2660	2660	2660	1
389	20231219	135200	19464235	2660	2660	2660	2660	0
390	20231219	135100	19464235	2660	2660	2660	2660	0
391	20231219	135000	19464235	2660	2660	2660	2660	0
392	20231219	134900	19464235	2660	2660	2660	2660	0
393	20231219	134800	19464235	2660	2660	2660	2660	0
394	20231219	134700	19464235	2660	2660	2660	2660	1
395	20231219	134600	19461575	2655	2660	2660	2655	1200
396	20231219	134500	16275560	2665	2665	2665	2665	0
397	20231219	134400	16275560	2665	2665	2665	2665	1
398	20231219	134300	16272895	2660	2660	2660	2660	0
399	20231219	134200	16272895	2660	2660	2660	2660	1
400	20231219	134100	16270235	2665	2665	2665	2665	0
401	20231219	134000	16270235	2665	2665	2665	2665	0
402	20231219	133900	16270235	2665	2665	2665	2665	0
403	20231219	133800	16270235	2665	2665	2665	2665	0
404	20231219	133700	16270235	2665	2665	2665	2665	0
405	20231219	133600	16270235	2665	2665	2665	2665	0
406	20231219	133500	16270235	2665	2665	2665	2665	0
407	20231219	133400	16270235	2665	2665	2665	2665	0
408	20231219	133300	16270235	2665	2665	2665	2665	0
409	20231219	133200	16270235	2665	2665	2665	2665	0
410	20231219	133100	16270235	2665	2665	2665	2665	0
411	20231219	133000	16270235	2665	2665	2665	2665	0
412	20231219	132900	16270235	2665	2665	2665	2665	0
413	20231219	132800	16270235	2665	2665	2665	2665	0
414	20231219	132700	16270235	2665	2665	2665	2665	0
415	20231219	132600	16270235	2665	2665	2665	2665	0
416	20231219	132500	16270235	2665	2665	2665	2665	0
417	20231219	132400	16270235	2665	2665	2665	2665	0
418	20231219	132300	16270235	2665	2665	2665	2665	0
419	20231219	132200	16270235	2665	2665	2665	2665	0
420	20231219	132100	16270235	2665	2665	2665	2665	0
421	20231219	132000	16270235	2665	2665	2665	2665	0
422	20231219	131900	16270235	2665	2665	2665	2665	0
423	20231219	131800	16270235	2665	2665	2665	2665	0
424	20231219	131700	16270235	2665	2665	2665	2665	0
425	20231219	131600	16270235	2665	2665	2665	2665	0
426	20231219	131500	16270235	2665	2665	2665	2665	0
427	20231219	131400	16270235	2665	2665	2665	2665	0
428	20231219	131300	16270235	2665	2665	2665	2665	0
429	20231219	131200	16270235	2665	2665	2665	2665	0
430	20231219	131100	16270235	2665	2665	2665	2665	0
431	20231219	131000	16270235	2665	2665	2665	2665	0
432	20231219	130900	16270235	2665	2665	2665	2665	0
433	20231219	130800	16270235	2665	2665	2665	2665	0
434	20231219	130700	16270235	2665	2665	2665	2665	2
435	20231219	130600	16264905	2665	2665	2665	2665	0
436	20231219	130500	16264905	2665	2665	2665	2665	0
437	20231219	130400	16264905	2665	2665	2665	2665	2
438	20231219	130300	16259575	2665	2665	2665	2665	0
439	20231219	130200	16259575	2665	2665	2665	2665	0
440	20231219	130100	16259575	2665	2665	2665	2665	0
441	20231219	130000	16259575	2665	2665	2665	2665	0
442	20231219	125900	16259575	2665	2665	2665	2665	20
443	20231219	125800	16206275	2665	2665	2665	2665	0
444	20231219	125700	16206275	2665	2665	2665	2665	400
445	20231219	125600	15140275	2665	2665	2665	2665	0
446	20231219	125500	15140275	2665	2665	2665	2665	270
447	20231219	125400	14420725	2665	2660	2665	2660	530
448	20231219	125300	13008425	2660	2660	2660	2660	0
449	20231219	125200	13008425	2660	2660	2660	2660	0
450	20231219	125100	13008425	2660	2660	2660	2660	100
451	20231219	125000	12742425	2660	2660	2660	2660	0
452	20231219	124900	12742425	2660	2660	2660	2660	0
453	20231219	124800	12742425	2660	2660	2660	2660	0
454	20231219	124700	12742425	2660	2660	2660	2660	0
455	20231219	124600	12742425	2660	2660	2660	2660	0
456	20231219	124500	12742425	2660	2660	2660	2660	0
457	20231219	124400	12742425	2660	2660	2660	2660	0
458	20231219	124300	12742425	2660	2660	2660	2660	0
459	20231219	124200	12742425	2660	2660	2660	2660	0
460	20231219	124100	12742425	2660	2660	2660	2660	0
461	20231219	124000	12742425	2660	2660	2660	2660	0
462	20231219	123900	12742425	2660	2660	2660	2660	0
463	20231219	123800	12742425	2660	2660	2660	2660	0
464	20231219	123700	12742425	2660	2660	2660	2660	0
465	20231219	123600	12742425	2660	2660	2660	2660	0
466	20231219	123500	12742425	2660	2660	2660	2660	0
467	20231219	123400	12742425	2660	2660	2660	2660	0
468	20231219	123300	12742425	2660	2660	2660	2660	0
469	20231219	123200	12742425	2660	2660	2660	2660	0
470	20231219	123100	12742425	2660	2660	2660	2660	0
471	20231219	123000	12742425	2660	2660	2660	2660	1412
472	20231219	122900	8986505	2660	2660	2660	2660	1000
473	20231219	122800	6326505	2655	2655	2655	2655	18
474	20231219	122700	6278715	2655	2655	2655	2655	0
475	20231219	122600	6278715	2655	2655	2655	2655	0
476	20231219	122500	6278715	2655	2655	2655	2655	0
477	20231219	122400	6278715	2655	2655	2655	2655	0
478	20231219	122300	6278715	2655	2655	2655	2655	0
479	20231219	122200	6278715	2655	2655	2655	2655	199
480	20231219	122100	5750370	2655	2655	2655	2655	0
481	20231219	122000	5750370	2655	2655	2655	2655	21
482	20231219	121900	5694615	2655	2655	2655	2655	0
483	20231219	121800	5694615	2655	2655	2655	2655	0
484	20231219	121700	5694615	2655	2655	2655	2655	0
485	20231219	121600	5694615	2655	2655	2655	2655	0
486	20231219	121500	5694615	2655	2655	2655	2655	0
487	20231219	121400	5694615	2655	2655	2655	2655	0
488	20231219	121300	5694615	2655	2655	2655	2655	0
489	20231219	121200	5694615	2655	2655	2655	2655	0
490	20231219	121100	5694615	2655	2655	2655	2655	0
491	20231219	121000	5694615	2655	2655	2655	2655	0
492	20231219	120900	5694615	2655	2655	2655	2655	0
493	20231219	120800	5694615	2655	2655	2655	2655	0
494	20231219	120700	5694615	2655	2655	2655	2655	0
495	20231219	120600	5694615	2655	2655	2655	2655	0
496	20231219	120500	5694615	2655	2655	2655	2655	2
497	20231219	120400	5689305	2655	2655	2655	2655	0
498	20231219	120300	5689305	2655	2655	2655	2655	0
499	20231219	120200	5689305	2655	2655	2655	2655	0
500	20231219	120100	5689305	2655	2655	2655	2655	60
501	20231219	120000	5530005	2655	2655	2655	2655	2
502	20231219	115900	5524695	2655	2655	2655	2655	1
503	20231219	115800	5522040	2645	2645	2645	2645	0
504	20231219	115700	5522040	2645	2645	2645	2645	0
505	20231219	115600	5522040	2645	2645	2645	2645	0
506	20231219	115500	5522040	2645	2645	2645	2645	0
507	20231219	115400	5522040	2645	2645	2645	2645	155
508	20231219	115300	5112065	2660	2660	2660	2660	0
509	20231219	115200	5112065	2660	2660	2660	2660	0
510	20231219	115100	5112065	2660	2660	2660	2660	0
511	20231219	115000	5112065	2660	2660	2660	2660	0
512	20231219	114900	5112065	2660	2660	2660	2660	0
513	20231219	114800	5112065	2660	2660	2660	2660	0
514	20231219	114700	5112065	2660	2660	2660	2660	0
515	20231219	114600	5112065	2660	2660	2660	2660	0
516	20231219	114500	5112065	2660	2660	2660	2660	0
517	20231219	114400	5112065	2660	2660	2660	2660	0
518	20231219	114300	5112065	2660	2660	2660	2660	1
519	20231219	114200	5109405	2660	2660	2660	2660	0
520	20231219	114100	5109405	2660	2660	2660	2660	0
521	20231219	114000	5109405	2660	2660	2660	2660	0
522	20231219	113900	5109405	2660	2660	2660	2660	0
523	20231219	113800	5109405	2660	2660	2660	2660	0
524	20231219	113700	5109405	2660	2660	2660	2660	0
525	20231219	113600	5109405	2660	2660	2660	2660	0
526	20231219	113500	5109405	2660	2660	2660	2660	0
527	20231219	113400	5109405	2660	2660	2660	2660	0
528	20231219	113300	5109405	2660	2660	2660	2660	0
529	20231219	113200	5109405	2660	2660	2660	2660	0
530	20231219	113100	5109405	2660	2660	2660	2660	0
531	20231219	113000	5109405	2660	2660	2660	2660	0
532	20231219	112900	5109405	2660	2660	2660	2660	0
533	20231219	112800	5109405	2660	2660	2660	2660	0
534	20231219	112700	5109405	2660	2660	2660	2660	0
535	20231219	112600	5109405	2660	2660	2660	2660	0
536	20231219	112500	5109405	2660	2660	2660	2660	0
537	20231219	112400	5109405	2660	2660	2660	2660	0
538	20231219	112300	5109405	2660	2660	2660	2660	0
539	20231219	112200	5109405	2660	2660	2660	2660	0
540	20231219	112100	5109405	2660	2660	2660	2660	0
541	20231219	112000	5109405	2660	2660	2660	2660	0
542	20231219	111900	5109405	2660	2660	2660	2660	0
543	20231219	111800	5109405	2660	2660	2660	2660	0
544	20231219	111700	5109405	2660	2660	2660	2660	0
545	20231219	111600	5109405	2660	2660	2660	2660	0
546	20231219	111500	5109405	2660	2660	2660	2660	0
547	20231219	111400	5109405	2660	2660	2660	2660	0
548	20231219	111300	5109405	2660	2660	2660	2660	0
549	20231219	111200	5109405	2660	2660	2660	2660	0
550	20231219	111100	5109405	2660	2660	2660	2660	0
551	20231219	111000	5109405	2660	2660	2660	2660	0
552	20231219	110900	5109405	2660	2660	2660	2660	0
553	20231219	110800	5109405	2660	2660	2660	2660	0
554	20231219	110700	5109405	2660	2660	2660	2660	0
555	20231219	110600	5109405	2660	2660	2660	2660	0
556	20231219	110500	5109405	2660	2660	2660	2660	0
557	20231219	110400	5109405	2660	2660	2660	2660	0
558	20231219	110300	5109405	2660	2660	2660	2660	0
559	20231219	110200	5109405	2660	2660	2660	2660	0
560	20231219	110100	5109405	2660	2660	2660	2660	0
561	20231219	110000	5109405	2660	2660	2660	2660	0
562	20231219	105900	5109405	2660	2660	2660	2660	0
563	20231219	105800	5109405	2660	2660	2660	2660	0
564	20231219	105700	5109405	2660	2660	2660	2660	0
565	20231219	105600	5109405	2660	2660	2660	2660	0
566	20231219	105500	5109405	2660	2660	2660	2660	0
567	20231219	105400	5109405	2660	2660	2660	2660	0
568	20231219	105300	5109405	2660	2660	2660	2660	0
569	20231219	105200	5109405	2660	2660	2660	2660	0
570	20231219	105100	5109405	2660	2660	2660	2660	0
571	20231219	105000	5109405	2660	2660	2660	2660	0
572	20231219	104900	5109405	2660	2660	2660	2660	0
573	20231219	104800	5109405	2660	2660	2660	2660	0
574	20231219	104700	5109405	2660	2660	2660	2660	0
575	20231219	104600	5109405	2660	2660	2660	2660	0
576	20231219	104500	5109405	2660	2660	2660	2660	0
577	20231219	104400	5109405	2660	2650	2660	2650	23
578	20231219	104300	5048445	2650	2650	2650	2650	1
579	20231219	104200	5045795	2650	2650	2650	2650	0
580	20231219	104100	5045795	2650	2650	2650	2650	0
581	20231219	104000	5045795	2650	2650	2650	2650	0
582	20231219	103900	5045795	2650	2650	2650	2650	0
583	20231219	103800	5045795	2650	2650	2650	2650	0
584	20231219	103700	5045795	2650	2650	2650	2650	0
585	20231219	103600	5045795	2650	2650	2650	2650	0
586	20231219	103500	5045795	2650	2650	2650	2650	0
587	20231219	103400	5045795	2650	2650	2650	2650	0
588	20231219	103300	5045795	2650	2650	2650	2650	0
589	20231219	103200	5045795	2650	2650	2650	2650	0
590	20231219	103100	5045795	2650	2650	2650	2650	0
591	20231219	103000	5045795	2650	2650	2650	2650	0
592	20231219	102900	5045795	2650	2650	2650	2650	0
593	20231219	102800	5045795	2650	2650	2650	2650	0
594	20231219	102700	5045795	2650	2650	2650	2650	0
595	20231219	102600	5045795	2650	2650	2650	2650	500
596	20231219	102500	3720795	2650	2650	2650	2650	100
597	20231219	102400	3455795	2650	2650	2650	2650	0
598	20231219	102300	3455795	2650	2650	2650	2650	0
599	20231219	102200	3455795	2650	2650	2650	2650	0
600	20231219	102100	3455795	2650	2650	2650	2650	0
601	20231219	102000	3455795	2650	2650	2650	2650	0
602	20231219	101900	3455795	2650	2650	2650	2650	0
603	20231219	101800	3455795	2650	2650	2650	2650	0
604	20231219	101700	3455795	2650	2650	2650	2650	1
605	20231219	101600	3453145	2640	2640	2640	2640	0
606	20231219	101500	3453145	2640	2640	2640	2640	0
607	20231219	101400	3453145	2640	2640	2640	2640	0
608	20231219	101300	3453145	2640	2640	2640	2640	0
609	20231219	101200	3453145	2640	2640	2640	2640	0
610	20231219	101100	3453145	2640	2640	2640	2640	0
611	20231219	101000	3453145	2640	2640	2640	2640	0
612	20231219	100900	3453145	2640	2640	2640	2640	0
613	20231219	100800	3453145	2640	2640	2640	2640	0
614	20231219	100700	3453145	2640	2640	2640	2640	0
615	20231219	100600	3453145	2640	2640	2640	2640	0
616	20231219	100500	3453145	2640	2640	2640	2640	4
617	20231219	100400	3442585	2650	2650	2650	2650	421
618	20231219	100300	2326935	2650	2650	2650	2650	0
619	20231219	100200	2326935	2650	2650	2650	2650	0
620	20231219	100100	2326935	2650	2650	2650	2650	0
621	20231219	100000	2326935	2650	2650	2650	2650	0
622	20231219	095900	2326935	2650	2650	2650	2650	0
623	20231219	095800	2326935	2650	2650	2650	2650	2
624	20231219	095700	2321635	2650	2650	2650	2650	75
625	20231219	095600	2122885	2650	2650	2650	2650	0
626	20231219	095500	2122885	2650	2650	2650	2650	0
627	20231219	095400	2122885	2650	2650	2650	2650	0
628	20231219	095300	2122885	2650	2650	2650	2650	0
629	20231219	095200	2122885	2650	2650	2650	2650	0
630	20231219	095100	2122885	2650	2650	2650	2650	0
631	20231219	095000	2122885	2650	2650	2650	2650	1
632	20231219	094900	2120235	2650	2650	2650	2650	0
633	20231219	094800	2120235	2650	2650	2650	2650	0
634	20231219	094700	2120235	2650	2650	2650	2650	0
635	20231219	094600	2120235	2650	2650	2650	2650	0
636	20231219	094500	2120235	2650	2650	2650	2650	0
637	20231219	094400	2120235	2650	2650	2650	2650	0
638	20231219	094300	2120235	2650	2650	2650	2650	0
639	20231219	094200	2120235	2650	2650	2650	2650	0
640	20231219	094100	2120235	2650	2650	2650	2650	0
641	20231219	094000	2120235	2650	2650	2650	2650	0
642	20231219	093900	2120235	2650	2650	2650	2650	10
643	20231219	093800	2093735	2650	2650	2650	2650	0
644	20231219	093700	2093735	2650	2650	2650	2650	1
645	20231219	093600	2091085	2640	2640	2640	2640	0
646	20231219	093500	2091085	2640	2640	2640	2640	0
647	20231219	093400	2091085	2640	2640	2640	2640	0
648	20231219	093300	2091085	2640	2640	2640	2640	0
649	20231219	093200	2091085	2640	2640	2640	2640	0
650	20231219	093100	2091085	2640	2640	2640	2640	0
651	20231219	093000	2091085	2640	2640	2640	2640	0
652	20231219	092900	2091085	2640	2640	2640	2640	0
653	20231219	092800	2091085	2640	2640	2640	2640	435
654	20231219	092700	942685	2640	2640	2640	2640	0
655	20231219	092600	942685	2640	2640	2640	2640	0
656	20231219	092500	942685	2640	2640	2640	2640	50
657	20231219	092400	810685	2640	2640	2640	2640	1
658	20231219	092300	808045	2640	2640	2640	2640	2
659	20231219	092200	802765	2640	2640	2640	2640	0
660	20231219	092100	802765	2640	2640	2640	2640	0
661	20231219	092000	802765	2640	2640	2640	2640	73
662	20231219	091900	610045	2645	2645	2645	2645	50
663	20231219	091800	477795	2645	2645	2645	2645	0
664	20231219	091700	477795	2645	2645	2645	2645	0
665	20231219	091600	477795	2645	2645	2645	2645	0
666	20231219	091500	477795	2645	2645	2645	2645	0
667	20231219	091400	477795	2645	2645	2645	2645	2
668	20231219	091300	472505	2645	2645	2645	2645	53
669	20231219	091200	332320	2650	2650	2650	2650	0
670	20231219	091100	332320	2650	2650	2650	2650	0
671	20231219	091000	332320	2650	2650	2650	2650	0
672	20231219	090900	332320	2650	2650	2650	2650	61
673	20231219	090800	170670	2665	2665	2665	2665	0
674	20231219	090700	170670	2665	2665	2665	2665	0
675	20231219	090600	170670	2665	2665	2665	2665	0
676	20231219	090500	170670	2665	2665	2665	2665	0
677	20231219	090400	170670	2665	2665	2665	2665	0
678	20231219	090300	170670	2665	2665	2665	2665	0
679	20231219	090200	170670	2665	2665	2665	2665	0
680	20231219	090100	170670	2665	2665	2665	2665	0
681	20231219	090000	170670	2665	2670	2670	2665	64