KissMeData/183490/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202700	411309848	1813	1813	1813	1813	3882
3	20231219	202600	411309848	1813	1813	1813	1813	0
4	20231219	202500	411309848	1813	1813	1813	1813	0
5	20231219	202400	411309848	1813	1813	1813	1813	0
6	20231219	202300	411309848	1813	1813	1813	1813	0
7	20231219	202200	411309848	1813	1813	1813	1813	0
8	20231219	202100	411309848	1813	1813	1813	1813	0
9	20231219	202000	411309848	1813	1813	1813	1813	0
10	20231219	201900	411309848	1813	1813	1813	1813	0
11	20231219	201800	411309848	1813	1813	1813	1813	0
12	20231219	201700	411309848	1813	1813	1813	1813	0
13	20231219	201600	411309848	1813	1813	1813	1813	0
14	20231219	201500	411309848	1813	1813	1813	1813	0
15	20231219	201400	411309848	1813	1813	1813	1813	0
16	20231219	201300	411309848	1813	1813	1813	1813	0
17	20231219	201200	411309848	1813	1813	1813	1813	0
18	20231219	201100	411309848	1813	1813	1813	1813	0
19	20231219	201000	411309848	1813	1813	1813	1813	0
20	20231219	200900	411309848	1813	1813	1813	1813	0
21	20231219	200800	411309848	1813	1813	1813	1813	0
22	20231219	200700	411309848	1813	1813	1813	1813	0
23	20231219	200600	411309848	1813	1813	1813	1813	0
24	20231219	200500	411309848	1813	1813	1813	1813	0
25	20231219	200400	411309848	1813	1813	1813	1813	0
26	20231219	200300	411309848	1813	1813	1813	1813	0
27	20231219	200200	411309848	1813	1813	1813	1813	0
28	20231219	200100	411309848	1813	1813	1813	1813	0
29	20231219	200000	411309848	1813	1813	1813	1813	0
30	20231219	195900	411309848	1813	1813	1813	1813	0
31	20231219	195800	411309848	1813	1813	1813	1813	0
32	20231219	195700	411309848	1813	1813	1813	1813	3882
33	20231219	195600	411309848	1813	1813	1813	1813	0
34	20231219	195500	411309848	1813	1813	1813	1813	0
35	20231219	195400	411309848	1813	1813	1813	1813	0
36	20231219	195300	411309848	1813	1813	1813	1813	0
37	20231219	195200	411309848	1813	1813	1813	1813	0
38	20231219	195100	411309848	1813	1813	1813	1813	0
39	20231219	195000	411309848	1813	1813	1813	1813	0
40	20231219	194900	411309848	1813	1813	1813	1813	0
41	20231219	194800	411309848	1813	1813	1813	1813	0
42	20231219	194700	411309848	1813	1813	1813	1813	0
43	20231219	194600	411309848	1813	1813	1813	1813	0
44	20231219	194500	411309848	1813	1813	1813	1813	0
45	20231219	194400	411309848	1813	1813	1813	1813	0
46	20231219	194300	411309848	1813	1813	1813	1813	0
47	20231219	194200	411309848	1813	1813	1813	1813	0
48	20231219	194100	411309848	1813	1813	1813	1813	0
49	20231219	194000	411309848	1813	1813	1813	1813	0
50	20231219	193900	411309848	1813	1813	1813	1813	0
51	20231219	193800	411309848	1813	1813	1813	1813	0
52	20231219	193700	411309848	1813	1813	1813	1813	0
53	20231219	193600	411309848	1813	1813	1813	1813	0
54	20231219	193500	411309848	1813	1813	1813	1813	0
55	20231219	193400	411309848	1813	1813	1813	1813	0
56	20231219	193300	411309848	1813	1813	1813	1813	0
57	20231219	193200	411309848	1813	1813	1813	1813	0
58	20231219	193100	411309848	1813	1813	1813	1813	0
59	20231219	193000	411309848	1813	1813	1813	1813	0
60	20231219	192900	411309848	1813	1813	1813	1813	0
61	20231219	192800	411309848	1813	1813	1813	1813	0
62	20231219	192700	411309848	1813	1813	1813	1813	3882
63	20231219	192600	411309848	1813	1813	1813	1813	0
64	20231219	192500	411309848	1813	1813	1813	1813	0
65	20231219	192400	411309848	1813	1813	1813	1813	0
66	20231219	192300	411309848	1813	1813	1813	1813	0
67	20231219	192200	411309848	1813	1813	1813	1813	0
68	20231219	192100	411309848	1813	1813	1813	1813	0
69	20231219	192000	411309848	1813	1813	1813	1813	0
70	20231219	191900	411309848	1813	1813	1813	1813	0
71	20231219	191800	411309848	1813	1813	1813	1813	0
72	20231219	191700	411309848	1813	1813	1813	1813	0
73	20231219	191600	411309848	1813	1813	1813	1813	0
74	20231219	191500	411309848	1813	1813	1813	1813	0
75	20231219	191400	411309848	1813	1813	1813	1813	0
76	20231219	191300	411309848	1813	1813	1813	1813	0
77	20231219	191200	411309848	1813	1813	1813	1813	0
78	20231219	191100	411309848	1813	1813	1813	1813	0
79	20231219	191000	411309848	1813	1813	1813	1813	0
80	20231219	190900	411309848	1813	1813	1813	1813	0
81	20231219	190800	411309848	1813	1813	1813	1813	0
82	20231219	190700	411309848	1813	1813	1813	1813	0
83	20231219	190600	411309848	1813	1813	1813	1813	0
84	20231219	190500	411309848	1813	1813	1813	1813	0
85	20231219	190400	411309848	1813	1813	1813	1813	0
86	20231219	190300	411309848	1813	1813	1813	1813	0
87	20231219	190200	411309848	1813	1813	1813	1813	0
88	20231219	190100	411309848	1813	1813	1813	1813	0
89	20231219	190000	411309848	1813	1813	1813	1813	0
90	20231219	185900	411309848	1813	1813	1813	1813	0
91	20231219	185800	411309848	1813	1813	1813	1813	0
92	20231219	185700	411309848	1813	1813	1813	1813	3882
93	20231219	185600	411309848	1813	1813	1813	1813	0
94	20231219	185500	411309848	1813	1813	1813	1813	0
95	20231219	185400	411309848	1813	1813	1813	1813	0
96	20231219	185300	411309848	1813	1813	1813	1813	0
97	20231219	185200	411309848	1813	1813	1813	1813	0
98	20231219	185100	411309848	1813	1813	1813	1813	0
99	20231219	185000	411309848	1813	1813	1813	1813	0
100	20231219	184900	411309848	1813	1813	1813	1813	0
101	20231219	184800	411309848	1813	1813	1813	1813	0
102	20231219	184700	411309848	1813	1813	1813	1813	0
103	20231219	184600	411309848	1813	1813	1813	1813	0
104	20231219	184500	411309848	1813	1813	1813	1813	0
105	20231219	184400	411309848	1813	1813	1813	1813	0
106	20231219	184300	411309848	1813	1813	1813	1813	0
107	20231219	184200	411309848	1813	1813	1813	1813	0
108	20231219	184100	411309848	1813	1813	1813	1813	0
109	20231219	184000	411309848	1813	1813	1813	1813	0
110	20231219	183900	411309848	1813	1813	1813	1813	0
111	20231219	183800	411309848	1813	1813	1813	1813	0
112	20231219	183700	411309848	1813	1813	1813	1813	0
113	20231219	183600	411309848	1813	1813	1813	1813	0
114	20231219	183500	411309848	1813	1813	1813	1813	0
115	20231219	183400	411309848	1813	1813	1813	1813	0
116	20231219	183300	411309848	1813	1813	1813	1813	0
117	20231219	183200	411309848	1813	1813	1813	1813	0
118	20231219	183100	411309848	1813	1813	1813	1813	0
119	20231219	183000	411309848	1813	1813	1813	1813	0
120	20231219	182900	411309848	1813	1813	1813	1813	0
121	20231219	182800	411309848	1813	1813	1813	1813	0
122	20231219	182700	411309848	1813	1813	1813	1813	3882
123	20231219	182600	411309848	1813	1813	1813	1813	0
124	20231219	182500	411309848	1813	1813	1813	1813	0
125	20231219	182400	411309848	1813	1813	1813	1813	0
126	20231219	182300	411309848	1813	1813	1813	1813	0
127	20231219	182200	411309848	1813	1813	1813	1813	0
128	20231219	182100	411309848	1813	1813	1813	1813	0
129	20231219	182000	411309848	1813	1813	1813	1813	0
130	20231219	181900	411309848	1813	1813	1813	1813	0
131	20231219	181800	411309848	1813	1813	1813	1813	0
132	20231219	181700	411309848	1813	1813	1813	1813	0
133	20231219	181600	411309848	1813	1813	1813	1813	0
134	20231219	181500	411309848	1813	1813	1813	1813	0
135	20231219	181400	411309848	1813	1813	1813	1813	0
136	20231219	181300	411309848	1813	1813	1813	1813	0
137	20231219	181200	411309848	1813	1813	1813	1813	0
138	20231219	181100	411309848	1813	1813	1813	1813	0
139	20231219	181000	411309848	1813	1813	1813	1813	0
140	20231219	180900	411309848	1813	1813	1813	1813	0
141	20231219	180800	411309848	1813	1813	1813	1813	0
142	20231219	180700	411309848	1813	1813	1813	1813	0
143	20231219	180600	411309848	1813	1813	1813	1813	0
144	20231219	180500	411309848	1813	1813	1813	1813	0
145	20231219	180400	411309848	1813	1813	1813	1813	0
146	20231219	180300	411309848	1813	1813	1813	1813	0
147	20231219	180200	411309848	1813	1813	1813	1813	0
148	20231219	180100	411309848	1813	1813	1813	1813	0
149	20231219	180000	411309848	1813	1813	1813	1813	0
150	20231219	175900	411309848	1813	1813	1813	1813	0
151	20231219	175800	411309848	1813	1813	1813	1813	0
152	20231219	175700	411309848	1813	1813	1813	1813	3882
153	20231219	175600	411309848	1813	1813	1813	1813	0
154	20231219	175500	411309848	1813	1813	1813	1813	0
155	20231219	175400	411309848	1813	1813	1813	1813	0
156	20231219	175300	411309848	1813	1813	1813	1813	0
157	20231219	175200	411309848	1813	1813	1813	1813	0
158	20231219	175100	411309848	1813	1813	1813	1813	0
159	20231219	175000	411309848	1813	1813	1813	1813	0
160	20231219	174900	411309848	1813	1813	1813	1813	0
161	20231219	174800	411309848	1813	1813	1813	1813	0
162	20231219	174700	411309848	1813	1813	1813	1813	0
163	20231219	174600	411309848	1813	1813	1813	1813	0
164	20231219	174500	411309848	1813	1813	1813	1813	0
165	20231219	174400	411309848	1813	1813	1813	1813	0
166	20231219	174300	411309848	1813	1813	1813	1813	0
167	20231219	174200	411309848	1813	1813	1813	1813	0
168	20231219	174100	411309848	1813	1813	1813	1813	0
169	20231219	174000	411309848	1813	1813	1813	1813	0
170	20231219	173900	411309848	1813	1813	1813	1813	0
171	20231219	173800	411309848	1813	1813	1813	1813	0
172	20231219	173700	411309848	1813	1813	1813	1813	0
173	20231219	173600	411309848	1813	1813	1813	1813	0
174	20231219	173500	411309848	1813	1813	1813	1813	0
175	20231219	173400	411309848	1813	1813	1813	1813	0
176	20231219	173300	411309848	1813	1813	1813	1813	0
177	20231219	173200	411309848	1813	1813	1813	1813	0
178	20231219	173100	411309848	1813	1813	1813	1813	0
179	20231219	173000	411309848	1813	1813	1813	1813	0
180	20231219	172900	411309848	1813	1813	1813	1813	0
181	20231219	172800	411309848	1813	1813	1813	1813	0
182	20231219	172700	411309848	1813	1813	1813	1813	3882
183	20231219	172600	411309848	1813	1813	1813	1813	0
184	20231219	172500	411309848	1813	1813	1813	1813	0
185	20231219	172400	411309848	1813	1813	1813	1813	0
186	20231219	172300	411309848	1813	1813	1813	1813	0
187	20231219	172200	411309848	1813	1813	1813	1813	0
188	20231219	172100	411309848	1813	1813	1813	1813	0
189	20231219	172000	411309848	1813	1813	1813	1813	0
190	20231219	171900	411309848	1813	1813	1813	1813	0
191	20231219	171800	411309848	1813	1813	1813	1813	0
192	20231219	171700	411309848	1813	1813	1813	1813	0
193	20231219	171600	411309848	1813	1813	1813	1813	0
194	20231219	171500	411309848	1813	1813	1813	1813	0
195	20231219	171400	411309848	1813	1813	1813	1813	0
196	20231219	171300	411309848	1813	1813	1813	1813	0
197	20231219	171200	411309848	1813	1813	1813	1813	0
198	20231219	171100	411309848	1813	1813	1813	1813	0
199	20231219	171000	411309848	1813	1813	1813	1813	0
200	20231219	170900	411309848	1813	1813	1813	1813	0
201	20231219	170800	411309848	1813	1813	1813	1813	0
202	20231219	170700	411309848	1813	1813	1813	1813	0
203	20231219	170600	411309848	1813	1813	1813	1813	0
204	20231219	170500	411309848	1813	1813	1813	1813	0
205	20231219	170400	411309848	1813	1813	1813	1813	0
206	20231219	170300	411309848	1813	1813	1813	1813	0
207	20231219	170200	411309848	1813	1813	1813	1813	0
208	20231219	170100	411309848	1813	1813	1813	1813	0
209	20231219	170000	411309848	1813	1813	1813	1813	0
210	20231219	165900	411309848	1813	1813	1813	1813	0
211	20231219	165800	411309848	1813	1813	1813	1813	0
212	20231219	165700	411309848	1813	1813	1813	1813	3882
213	20231219	165600	411309848	1813	1813	1813	1813	0
214	20231219	165500	411309848	1813	1813	1813	1813	0
215	20231219	165400	411309848	1813	1813	1813	1813	0
216	20231219	165300	411309848	1813	1813	1813	1813	0
217	20231219	165200	411309848	1813	1813	1813	1813	0
218	20231219	165100	411309848	1813	1813	1813	1813	0
219	20231219	165000	411309848	1813	1813	1813	1813	0
220	20231219	164900	411309848	1813	1813	1813	1813	0
221	20231219	164800	411309848	1813	1813	1813	1813	0
222	20231219	164700	411309848	1813	1813	1813	1813	0
223	20231219	164600	411309848	1813	1813	1813	1813	0
224	20231219	164500	411309848	1813	1813	1813	1813	0
225	20231219	164400	411309848	1813	1813	1813	1813	0
226	20231219	164300	411309848	1813	1813	1813	1813	0
227	20231219	164200	411309848	1813	1813	1813	1813	0
228	20231219	164100	411309848	1813	1813	1813	1813	0
229	20231219	164000	411309848	1813	1813	1813	1813	0
230	20231219	163900	411309848	1813	1813	1813	1813	0
231	20231219	163800	411309848	1813	1813	1813	1813	0
232	20231219	163700	411309848	1813	1813	1813	1813	0
233	20231219	163600	411309848	1813	1813	1813	1813	0
234	20231219	163500	411309848	1813	1813	1813	1813	0
235	20231219	163400	411309848	1813	1813	1813	1813	0
236	20231219	163300	411309848	1813	1813	1813	1813	0
237	20231219	163200	411309848	1813	1813	1813	1813	0
238	20231219	163100	411309848	1813	1813	1813	1813	0
239	20231219	163000	411309848	1813	1813	1813	1813	0
240	20231219	162900	411309848	1813	1813	1813	1813	0
241	20231219	162800	411309848	1813	1813	1813	1813	0
242	20231219	162700	411309848	1813	1813	1813	1813	3882
243	20231219	162600	411309848	1813	1813	1813	1813	0
244	20231219	162500	411309848	1813	1813	1813	1813	0
245	20231219	162400	411309848	1813	1813	1813	1813	0
246	20231219	162300	411309848	1813	1813	1813	1813	0
247	20231219	162200	411309848	1813	1813	1813	1813	0
248	20231219	162100	411309848	1813	1813	1813	1813	0
249	20231219	162000	411309848	1813	1813	1813	1813	0
250	20231219	161900	411309848	1813	1813	1813	1813	0
251	20231219	161800	411309848	1813	1813	1813	1813	0
252	20231219	161700	411309848	1813	1813	1813	1813	0
253	20231219	161600	411309848	1813	1813	1813	1813	0
254	20231219	161500	411309848	1813	1813	1813	1813	0
255	20231219	161400	411309848	1813	1813	1813	1813	0
256	20231219	161300	411309848	1813	1813	1813	1813	0
257	20231219	161200	411309848	1813	1813	1813	1813	0
258	20231219	161100	411309848	1813	1813	1813	1813	0
259	20231219	161000	411309848	1813	1813	1813	1813	0
260	20231219	160900	411309848	1813	1813	1813	1813	0
261	20231219	160800	411309848	1813	1813	1813	1813	0
262	20231219	160700	411309848	1813	1813	1813	1813	0
263	20231219	160600	411309848	1813	1813	1813	1813	0
264	20231219	160500	411309848	1813	1813	1813	1813	0
265	20231219	160400	411309848	1813	1813	1813	1813	0
266	20231219	160300	411309848	1813	1813	1813	1813	0
267	20231219	160200	411309848	1813	1813	1813	1813	0
268	20231219	160100	411309848	1813	1813	1813	1813	0
269	20231219	160000	411309848	1813	1813	1813	1813	0
270	20231219	155900	411309848	1813	1813	1813	1813	0
271	20231219	155800	411309848	1813	1813	1813	1813	0
272	20231219	155700	411309848	1813	1813	1813	1813	3882
273	20231219	155600	411309848	1813	1813	1813	1813	0
274	20231219	155500	411309848	1813	1813	1813	1813	0
275	20231219	155400	411309848	1813	1813	1813	1813	0
276	20231219	155300	411309848	1813	1813	1813	1813	0
277	20231219	155200	411309848	1813	1813	1813	1813	0
278	20231219	155100	411309848	1813	1813	1813	1813	0
279	20231219	155000	411309848	1813	1813	1813	1813	0
280	20231219	154900	411309848	1813	1813	1813	1813	0
281	20231219	154800	411309848	1813	1813	1813	1813	0
282	20231219	154700	411309848	1813	1813	1813	1813	0
283	20231219	154600	411309848	1813	1813	1813	1813	0
284	20231219	154500	411309848	1813	1813	1813	1813	0
285	20231219	154400	411309848	1813	1813	1813	1813	0
286	20231219	154300	411309848	1813	1813	1813	1813	0
287	20231219	154200	411309848	1813	1813	1813	1813	0
288	20231219	154100	411309848	1813	1813	1813	1813	0
289	20231219	154000	411309848	1813	1813	1813	1813	0
290	20231219	153900	411309848	1813	1813	1813	1813	0
291	20231219	153800	411309848	1813	1813	1813	1813	0
292	20231219	153700	411309848	1813	1813	1813	1813	0
293	20231219	153600	411309848	1813	1813	1813	1813	0
294	20231219	153500	411309848	1813	1813	1813	1813	0
295	20231219	153400	411309848	1813	1813	1813	1813	0
296	20231219	153300	411309848	1813	1813	1813	1813	0
297	20231219	153200	411309848	1813	1813	1813	1813	0
298	20231219	153100	411309848	1813	1813	1813	1813	0
299	20231219	153000	411309848	1813	1813	1813	1813	3882
300	20231219	152900	404271782	1817	1817	1817	1817	0
301	20231219	152800	404271782	1817	1817	1817	1817	0
302	20231219	152700	404271782	1817	1817	1817	1817	0
303	20231219	152600	404271782	1817	1817	1817	1817	0
304	20231219	152500	404271782	1817	1817	1817	1817	0
305	20231219	152400	404271782	1817	1817	1817	1817	0
306	20231219	152300	404271782	1817	1817	1817	1817	0
307	20231219	152200	404271782	1817	1817	1817	1817	0
308	20231219	152100	404271782	1817	1817	1817	1817	0
309	20231219	152000	404271782	1817	1817	1817	1817	0
310	20231219	151900	404271782	1817	1804	1817	1803	2512
311	20231219	151800	399723829	1805	1805	1805	1805	0
312	20231219	151700	399723829	1805	1805	1805	1805	569
313	20231219	151600	398696784	1805	1805	1805	1805	33
314	20231219	151500	398637219	1805	1805	1814	1805	2193
315	20231219	151400	394678827	1805	1805	1805	1805	812
316	20231219	151300	393213167	1813	1813	1813	1813	0
317	20231219	151200	393213167	1813	1807	1813	1802	294
318	20231219	151100	392680503	1813	1813	1813	1813	0
319	20231219	151000	392680503	1813	1810	1813	1799	5650
320	20231219	150900	382458027	1809	1809	1810	1809	2033
321	20231219	150800	378778549	1808	1796	1808	1796	3201
322	20231219	150700	372992576	1798	1795	1798	1795	2128
323	20231219	150600	369167887	1791	1791	1791	1791	0
324	20231219	150500	369167887	1791	1795	1795	1791	2021
325	20231219	150400	365546526	1799	1799	1799	1799	1
326	20231219	150300	365544727	1795	1795	1795	1795	47
327	20231219	150200	365460362	1795	1795	1795	1795	20
328	20231219	150100	365424462	1794	1794	1794	1794	378
329	20231219	150000	364746330	1795	1795	1795	1795	0
330	20231219	145900	364746330	1795	1795	1795	1795	0
331	20231219	145800	364746330	1795	1794	1795	1792	1360
332	20231219	145700	362305242	1794	1794	1794	1794	56
333	20231219	145600	362204778	1794	1794	1794	1794	56
334	20231219	145500	362104314	1792	1792	1792	1792	0
335	20231219	145400	362104314	1792	1796	1796	1792	5056
336	20231219	145300	353032835	1799	1798	1799	1795	3251
337	20231219	145200	347196741	1797	1798	1798	1797	119
338	20231219	145100	346982880	1798	1799	1799	1798	2457
339	20231219	145000	342565159	1800	1799	1800	1799	21
340	20231219	144900	342527379	1800	1800	1800	1800	100
341	20231219	144800	342347379	1800	1800	1800	1800	0
342	20231219	144700	342347379	1800	1800	1800	1800	0
343	20231219	144600	342347379	1800	1800	1800	1800	0
344	20231219	144500	342347379	1800	1800	1800	1800	0
345	20231219	144400	342347379	1800	1800	1800	1800	87
346	20231219	144300	342190779	1800	1800	1800	1800	0
347	20231219	144200	342190779	1800	1800	1800	1800	0
348	20231219	144100	342190779	1800	1800	1800	1800	13
349	20231219	144000	342167379	1800	1800	1800	1800	487
350	20231219	143900	341290779	1800	1800	1800	1800	74
351	20231219	143800	341157579	1800	1800	1800	1800	0
352	20231219	143700	341157579	1800	1800	1800	1800	1
353	20231219	143600	341155779	1800	1800	1800	1800	900
354	20231219	143500	339535779	1799	1799	1799	1799	0
355	20231219	143400	339535779	1799	1799	1799	1799	0
356	20231219	143300	339535779	1799	1799	1799	1799	23
357	20231219	143200	339494402	1799	1799	1799	1799	0
358	20231219	143100	339494402	1799	1799	1799	1799	0
359	20231219	143000	339494402	1799	1799	1799	1799	0
360	20231219	142900	339494402	1799	1799	1799	1799	39
361	20231219	142800	339424241	1800	1800	1800	1800	0
362	20231219	142700	339424241	1800	1800	1800	1800	0
363	20231219	142600	339424241	1800	1800	1800	1800	0
364	20231219	142500	339424241	1800	1800	1800	1800	0
365	20231219	142400	339424241	1800	1800	1800	1800	0
366	20231219	142300	339424241	1800	1800	1800	1800	0
367	20231219	142200	339424241	1800	1800	1800	1800	0
368	20231219	142100	339424241	1800	1800	1800	1800	0
369	20231219	142000	339424241	1800	1800	1800	1800	10
370	20231219	141900	339406241	1800	1800	1800	1800	1400
371	20231219	141800	336886241	1800	1800	1800	1800	0
372	20231219	141700	336886241	1800	1800	1800	1800	0
373	20231219	141600	336886241	1800	1800	1800	1800	100
374	20231219	141500	336706241	1798	1798	1798	1798	0
375	20231219	141400	336706241	1798	1798	1798	1798	0
376	20231219	141300	336706241	1798	1798	1798	1798	0
377	20231219	141200	336706241	1798	1798	1798	1798	0
378	20231219	141100	336706241	1798	1799	1799	1798	533
379	20231219	141000	335747458	1799	1799	1799	1799	221
380	20231219	140900	335349879	1799	1799	1799	1799	21
381	20231219	140800	335312100	1800	1800	1800	1800	702
382	20231219	140700	334048500	1800	1800	1800	1800	0
383	20231219	140600	334048500	1800	1800	1800	1800	0
384	20231219	140500	334048500	1800	1800	1800	1800	0
385	20231219	140400	334048500	1800	1800	1800	1800	0
386	20231219	140300	334048500	1800	1800	1800	1800	783
387	20231219	140200	332639100	1800	1800	1800	1800	10
388	20231219	140100	332621100	1800	1800	1800	1800	0
389	20231219	140000	332621100	1800	1799	1800	1799	1600
390	20231219	135900	329741263	1799	1800	1800	1799	60
391	20231219	135800	329633313	1799	1799	1799	1799	0
392	20231219	135700	329633313	1799	1799	1799	1799	0
393	20231219	135600	329633313	1799	1799	1799	1799	0
394	20231219	135500	329633313	1799	1799	1799	1799	611
395	20231219	135400	328534124	1799	1799	1799	1799	23
396	20231219	135300	328492747	1799	1799	1799	1799	0
397	20231219	135200	328492747	1799	1799	1799	1799	0
398	20231219	135100	328492747	1799	1799	1799	1799	805
399	20231219	135000	327044552	1799	1799	1799	1799	21
400	20231219	134900	327006773	1799	1799	1799	1799	29
401	20231219	134800	326954602	1799	1799	1799	1799	71
402	20231219	134700	326826873	1799	1799	1799	1799	80
403	20231219	134600	326682953	1800	1800	1800	1800	0
404	20231219	134500	326682953	1800	1800	1800	1800	0
405	20231219	134400	326682953	1800	1800	1800	1800	120
406	20231219	134300	326466953	1800	1800	1800	1800	0
407	20231219	134200	326466953	1800	1800	1800	1800	0
408	20231219	134100	326466953	1800	1798	1800	1798	2529
409	20231219	134000	321916061	1796	1796	1796	1796	0
410	20231219	133900	321916061	1796	1799	1799	1796	839
411	20231219	133800	320407577	1800	1803	1803	1800	3957
412	20231219	133700	313284866	1803	1802	1803	1802	293
413	20231219	133600	312756749	1802	1802	1802	1802	62
414	20231219	133500	312645025	1802	1803	1803	1802	794
415	20231219	133400	311213610	1803	1803	1803	1803	0
416	20231219	133300	311213610	1803	1803	1803	1803	0
417	20231219	133200	311213610	1803	1804	1804	1803	1137
418	20231219	133100	309163253	1804	1804	1804	1804	0
419	20231219	133000	309163253	1804	1804	1804	1804	0
420	20231219	132900	309163253	1804	1804	1804	1804	0
421	20231219	132800	309163253	1804	1804	1804	1804	444
422	20231219	132700	308362277	1804	1804	1804	1804	49
423	20231219	132600	308273881	1804	1804	1804	1804	1
424	20231219	132500	308272077	1803	1803	1803	1803	0
425	20231219	132400	308272077	1803	1803	1803	1803	300
426	20231219	132300	307731177	1803	1803	1803	1803	0
427	20231219	132200	307731177	1803	1803	1803	1803	0
428	20231219	132100	307731177	1803	1803	1803	1803	12
429	20231219	132000	307709541	1804	1804	1804	1804	0
430	20231219	131900	307709541	1804	1804	1804	1804	10
431	20231219	131800	307691501	1803	1804	1804	1803	24
432	20231219	131700	307648228	1804	1804	1804	1804	1
433	20231219	131600	307646424	1804	1804	1804	1804	201
434	20231219	131500	307283820	1805	1805	1805	1805	0
435	20231219	131400	307283820	1805	1805	1805	1805	50
436	20231219	131300	307193570	1805	1805	1805	1805	90
437	20231219	131200	307031120	1805	1805	1805	1805	0
438	20231219	131100	307031120	1805	1805	1805	1805	4412
439	20231219	131000	299067460	1807	1807	1807	1807	11
440	20231219	130900	299047583	1810	1810	1810	1810	0
441	20231219	130800	299047583	1810	1810	1810	1810	0
442	20231219	130700	299047583	1810	1810	1810	1810	0
443	20231219	130600	299047583	1810	1810	1810	1810	0
444	20231219	130500	299047583	1810	1810	1810	1810	0
445	20231219	130400	299047583	1810	1810	1810	1810	0
446	20231219	130300	299047583	1810	1810	1810	1810	0
447	20231219	130200	299047583	1810	1810	1810	1810	0
448	20231219	130100	299047583	1810	1810	1810	1810	0
449	20231219	130000	299047583	1810	1810	1810	1810	10
450	20231219	125900	299029483	1810	1810	1810	1810	0
451	20231219	125800	299029483	1810	1810	1810	1810	0
452	20231219	125700	299029483	1810	1810	1810	1810	0
453	20231219	125600	299029483	1810	1810	1810	1810	1
454	20231219	125500	299027673	1806	1806	1806	1806	790
455	20231219	125400	297600933	1810	1810	1810	1810	0
456	20231219	125300	297600933	1810	1810	1810	1810	165
457	20231219	125200	297302283	1810	1810	1810	1810	0
458	20231219	125100	297302283	1810	1810	1810	1810	0
459	20231219	125000	297302283	1810	1810	1810	1810	0
460	20231219	124900	297302283	1810	1810	1810	1810	0
461	20231219	124800	297302283	1810	1810	1810	1810	11
462	20231219	124700	297282373	1806	1810	1810	1806	814
463	20231219	124600	295809041	1810	1814	1814	1810	600
464	20231219	124500	294722637	1810	1812	1812	1810	25
465	20231219	124400	294677358	1814	1814	1814	1814	10
466	20231219	124300	294659218	1812	1812	1812	1812	1
467	20231219	124200	294657406	1813	1813	1813	1813	0
468	20231219	124100	294657406	1813	1813	1813	1813	0
469	20231219	124000	294657406	1813	1813	1813	1813	20
470	20231219	123900	294621146	1810	1809	1810	1809	198
471	20231219	123800	294262801	1810	1809	1810	1809	10
472	20231219	123700	294244708	1806	1806	1806	1805	3139
473	20231219	123600	288575827	1806	1806	1806	1806	0
474	20231219	123500	288575827	1806	1806	1806	1806	2203
475	20231219	123400	284597209	1805	1805	1805	1805	281
476	20231219	123300	284090004	1806	1807	1807	1806	1430
477	20231219	123200	281507270	1807	1807	1807	1807	0
478	20231219	123100	281507270	1807	1807	1807	1807	373
479	20231219	123000	280833259	1810	1810	1810	1810	73
480	20231219	122900	280701129	1808	1808	1808	1808	28
481	20231219	122800	280650505	1808	1808	1808	1808	13
482	20231219	122700	280627001	1809	1809	1809	1809	0
483	20231219	122600	280627001	1809	1809	1809	1809	428
484	20231219	122500	279852749	1807	1807	1807	1807	3
485	20231219	122400	279847328	1807	1807	1807	1805	1070
486	20231219	122300	277914390	1807	1808	1808	1807	662
487	20231219	122200	276718107	1809	1810	1810	1809	1001
488	20231219	122100	274906298	1810	1810	1810	1810	5884
489	20231219	122000	264256258	1810	1811	1811	1810	1151
490	20231219	121900	262172297	1812	1813	1813	1812	3699
491	20231219	121800	255467076	1814	1815	1815	1814	916
492	20231219	121700	253804735	1815	1815	1815	1815	100
493	20231219	121600	253623235	1815	1815	1815	1815	200
494	20231219	121500	253260235	1818	1818	1818	1818	0
495	20231219	121400	253260235	1818	1818	1818	1818	0
496	20231219	121300	253260235	1818	1815	1818	1815	582
497	20231219	121200	252203893	1815	1816	1816	1815	6000
498	20231219	121100	241313650	1819	1819	1819	1819	0
499	20231219	121000	241313650	1819	1818	1819	1815	156
500	20231219	120900	241030100	1820	1820	1820	1820	0
501	20231219	120800	241030100	1820	1820	1820	1820	210
502	20231219	120700	240647900	1820	1820	1820	1820	351
503	20231219	120600	240009080	1820	1820	1820	1820	0
504	20231219	120500	240009080	1820	1820	1820	1820	0
505	20231219	120400	240009080	1820	1820	1820	1820	0
506	20231219	120300	240009080	1820	1820	1820	1820	134
507	20231219	120200	239765200	1820	1820	1820	1820	0
508	20231219	120100	239765200	1820	1820	1820	1820	0
509	20231219	120000	239765200	1820	1820	1820	1820	28
510	20231219	115900	239714240	1820	1820	1820	1820	800
511	20231219	115800	238258240	1820	1819	1820	1819	2806
512	20231219	115700	233151365	1819	1819	1819	1819	0
513	20231219	115600	233151365	1819	1819	1819	1819	476
514	20231219	115500	232285521	1820	1820	1820	1820	11
515	20231219	115400	232265501	1820	1819	1820	1819	1101
516	20231219	115300	230261684	1820	1820	1820	1820	48
517	20231219	115200	230174324	1820	1820	1820	1820	20
518	20231219	115100	230137924	1819	1819	1819	1819	0
519	20231219	115000	230137924	1819	1819	1819	1819	75
520	20231219	114900	230001499	1819	1819	1819	1819	200
521	20231219	114800	229637699	1819	1819	1819	1819	0
522	20231219	114700	229637699	1819	1819	1819	1819	0
523	20231219	114600	229637699	1819	1819	1819	1819	10
524	20231219	114500	229619509	1818	1818	1818	1818	0
525	20231219	114400	229619509	1818	1818	1818	1818	1109
526	20231219	114300	227603347	1819	1819	1819	1819	15
527	20231219	114200	227576062	1819	1819	1819	1819	0
528	20231219	114100	227576062	1819	1819	1819	1819	0
529	20231219	114000	227576062	1819	1819	1819	1819	0
530	20231219	113900	227576062	1819	1816	1819	1816	1022
531	20231219	113800	225720015	1816	1817	1817	1816	500
532	20231219	113700	224812014	1818	1818	1818	1818	0
533	20231219	113600	224812014	1818	1818	1818	1818	354
534	20231219	113500	224168442	1818	1820	1820	1818	1018
535	20231219	113400	222316497	1820	1820	1820	1820	160
536	20231219	113300	222025297	1820	1820	1820	1820	0
537	20231219	113200	222025297	1820	1820	1820	1820	0
538	20231219	113100	222025297	1820	1820	1820	1820	20
539	20231219	113000	221988897	1820	1820	1820	1819	147
540	20231219	112900	221721358	1819	1819	1819	1819	666
541	20231219	112800	220509904	1818	1819	1819	1818	187
542	20231219	112700	220169752	1819	1819	1819	1819	0
543	20231219	112600	220169752	1819	1819	1819	1819	0
544	20231219	112500	220169752	1819	1819	1819	1819	0
545	20231219	112400	220169752	1819	1819	1819	1819	0
546	20231219	112300	220169752	1819	1819	1819	1819	0
547	20231219	112200	220169752	1819	1819	1819	1819	1
548	20231219	112100	220167933	1818	1818	1818	1818	0
549	20231219	112000	220167933	1818	1816	1818	1816	557
550	20231219	111900	219156415	1816	1816	1816	1816	230
551	20231219	111800	218738735	1816	1816	1816	1816	0
552	20231219	111700	218738735	1816	1816	1816	1816	1
553	20231219	111600	218736919	1819	1819	1819	1819	39
554	20231219	111500	218665978	1819	1819	1819	1819	0
555	20231219	111400	218665978	1819	1819	1819	1819	3
556	20231219	111300	218660521	1818	1818	1818	1818	112
557	20231219	111200	218456905	1817	1817	1817	1817	78
558	20231219	111100	218315179	1814	1814	1814	1814	275
559	20231219	111000	217816329	1817	1815	1817	1815	245
560	20231219	110900	217371584	1818	1818	1818	1818	0
561	20231219	110800	217371584	1818	1818	1818	1815	32
562	20231219	110700	217313441	1818	1818	1818	1818	670
563	20231219	110600	216095381	1819	1819	1819	1819	100
564	20231219	110500	215913481	1818	1818	1819	1818	1298
565	20231219	110400	213553716	1818	1820	1820	1818	557
566	20231219	110300	212540034	1820	1820	1820	1820	8
567	20231219	110200	212525474	1820	1819	1820	1819	101
568	20231219	110100	212341655	1820	1820	1820	1820	1894
569	20231219	110000	208894575	1820	1820	1820	1820	0
570	20231219	105900	208894575	1820	1820	1823	1820	486
571	20231219	105800	208009972	1820	1820	1820	1820	17
572	20231219	105700	207979032	1818	1821	1821	1818	1145
573	20231219	105600	205896856	1821	1821	1821	1821	484
574	20231219	105500	205015492	1821	1821	1821	1821	0
575	20231219	105400	205015492	1821	1823	1823	1821	4033
576	20231219	105300	197669324	1823	1824	1824	1823	1158
577	20231219	105200	195557146	1824	1825	1825	1824	437
578	20231219	105100	194759653	1825	1825	1825	1824	1291
579	20231219	105000	192403625	1825	1825	1825	1825	1043
580	20231219	104900	190500150	1825	1825	1825	1825	101
581	20231219	104800	190315825	1825	1825	1825	1825	90
582	20231219	104700	190151575	1825	1824	1825	1824	648
583	20231219	104600	188969575	1823	1823	1823	1823	60
584	20231219	104500	188860195	1823	1823	1823	1823	600
585	20231219	104400	187766395	1824	1822	1824	1821	3065
586	20231219	104300	182177229	1822	1822	1822	1822	2
587	20231219	104200	182173585	1822	1821	1822	1821	1350
588	20231219	104100	179714885	1821	1818	1821	1818	591
589	20231219	104000	178640444	1818	1818	1818	1818	0
590	20231219	103900	178640444	1818	1818	1822	1818	3017
591	20231219	103800	173143539	1822	1822	1822	1822	0
592	20231219	103700	173143539	1822	1822	1822	1822	89
593	20231219	103600	172981381	1822	1821	1822	1821	2001
594	20231219	103500	169335907	1821	1821	1821	1821	2500
595	20231219	103400	164783407	1821	1821	1821	1821	39
596	20231219	103300	164712388	1821	1820	1821	1820	1112
597	20231219	103200	162688547	1820	1818	1820	1818	2876
598	20231219	103100	157458328	1817	1817	1817	1817	1
599	20231219	103000	157456511	1817	1817	1817	1817	320
600	20231219	102900	156875071	1811	1811	1811	1811	0
601	20231219	102800	156875071	1811	1811	1811	1811	0
602	20231219	102700	156875071	1811	1811	1811	1811	0
603	20231219	102600	156875071	1811	1811	1811	1811	0
604	20231219	102500	156875071	1811	1813	1813	1811	1403
605	20231219	102400	154334198	1813	1816	1816	1813	1403
606	20231219	102300	151788984	1816	1816	1816	1816	17
607	20231219	102200	151758112	1816	1816	1816	1816	4
608	20231219	102100	151750848	1818	1818	1818	1818	0
609	20231219	102000	151750848	1818	1818	1818	1818	316
610	20231219	101900	151176360	1818	1818	1818	1818	500
611	20231219	101800	150267360	1819	1819	1819	1819	624
612	20231219	101700	149132304	1819	1819	1819	1819	76
613	20231219	101600	148994060	1819	1819	1819	1819	400
614	20231219	101500	148266460	1819	1819	1819	1819	515
615	20231219	101400	147329675	1818	1818	1818	1818	205
616	20231219	101300	146956985	1818	1818	1819	1818	301
617	20231219	101200	146409766	1818	1818	1818	1818	450
618	20231219	101100	145591666	1818	1816	1818	1816	1098
619	20231219	101000	143595506	1818	1818	1818	1818	0
620	20231219	100900	143595506	1818	1818	1818	1818	0
621	20231219	100800	143595506	1818	1818	1818	1818	50
622	20231219	100700	143504606	1819	1819	1819	1819	0
623	20231219	100600	143504606	1819	1819	1819	1819	10
624	20231219	100500	143486416	1818	1816	1818	1816	4149
625	20231219	100400	135947534	1815	1815	1815	1815	0
626	20231219	100300	135947534	1815	1815	1815	1815	0
627	20231219	100200	135947534	1815	1815	1815	1815	5
628	20231219	100100	135938459	1813	1813	1813	1813	0
629	20231219	100000	135938459	1813	1817	1817	1813	2408
630	20231219	095900	131572751	1813	1816	1816	1813	1661
631	20231219	095800	128559823	1817	1818	1818	1817	2
632	20231219	095700	128556188	1818	1818	1818	1818	0
633	20231219	095600	128556188	1818	1818	1818	1818	0
634	20231219	095500	128556188	1818	1818	1818	1818	0
635	20231219	095400	128556188	1818	1818	1818	1818	0
636	20231219	095300	128556188	1818	1818	1818	1818	146
637	20231219	095200	128290760	1818	1818	1818	1818	619
638	20231219	095100	127165418	1818	1820	1820	1818	2136
639	20231219	095000	123282148	1820	1820	1820	1820	185
640	20231219	094900	122945448	1820	1820	1820	1820	10
641	20231219	094800	122927248	1821	1821	1821	1821	0
642	20231219	094700	122927248	1821	1821	1821	1821	1347
643	20231219	094600	120474361	1821	1816	1821	1816	3
644	20231219	094500	120468908	1821	1821	1821	1821	2049
645	20231219	094400	116737679	1821	1821	1821	1821	100
646	20231219	094300	116555579	1821	1821	1821	1821	10
647	20231219	094200	116537369	1821	1815	1821	1815	3549
648	20231219	094100	110092743	1815	1815	1815	1815	60
649	20231219	094000	109983843	1815	1815	1815	1815	0
650	20231219	093900	109983843	1815	1815	1815	1815	10000
651	20231219	093800	91833843	1824	1824	1824	1824	1
652	20231219	093700	91832019	1814	1824	1825	1813	3964
653	20231219	093600	84603702	1824	1822	1824	1822	145
654	20231219	093500	84339242	1822	1825	1825	1822	1381
655	20231219	093400	81820055	1825	1813	1826	1813	17369
656	20231219	093300	50185059	1812	1812	1812	1812	458
657	20231219	093200	49355163	1812	1812	1812	1812	7
658	20231219	093100	49342479	1814	1812	1814	1812	778
659	20231219	093000	47931973	1812	1813	1813	1805	1235
660	20231219	092900	45695970	1813	1813	1813	1813	2
661	20231219	092800	45692344	1812	1812	1812	1812	233
662	20231219	092700	45270148	1812	1812	1812	1812	576
663	20231219	092600	44226436	1812	1811	1815	1810	3552
664	20231219	092500	37790153	1811	1811	1811	1811	10
665	20231219	092400	37772043	1811	1802	1811	1802	16
666	20231219	092300	37743076	1800	1800	1800	1800	0
667	20231219	092200	37743076	1800	1807	1811	1800	7292
668	20231219	092100	24565298	1807	1807	1807	1807	1153
669	20231219	092000	22481827	1807	1807	1807	1807	40
670	20231219	091900	22409547	1807	1807	1807	1807	0
671	20231219	091800	22409547	1807	1803	1807	1803	1137
672	20231219	091700	20356244	1802	1802	1802	1802	32
673	20231219	091600	20298580	1802	1802	1802	1802	31
674	20231219	091500	20242718	1787	1787	1787	1787	0
675	20231219	091400	20242718	1787	1790	1790	1787	301
676	20231219	091300	19703931	1790	1790	1790	1790	1500
677	20231219	091200	17018931	1790	1790	1790	1790	500
678	20231219	091100	16123931	1790	1790	1790	1790	627
679	20231219	091000	15001601	1786	1786	1786	1786	913
680	20231219	090900	13370983	1807	1807	1807	1807	0
681	20231219	090800	13370983	1807	1801	1807	1782	768
682	20231219	090700	11991317	1804	1804	1804	1804	10
683	20231219	090600	11973277	1807	1807	1807	1807	0
684	20231219	090500	11973277	1807	1807	1807	1807	2080
685	20231219	090400	8214717	1807	1807	1807	1807	700
686	20231219	090300	6949817	1807	1807	1807	1807	126
687	20231219	090200	6722135	1807	1807	1812	1807	219
688	20231219	090100	6326084	1807	1800	1807	1800	1608
689	20231219	090000	3430616	1796	1800	1800	1796	1910