KissMeData/196700/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203000	45257608	1835	1835	1835	1835	1906
3	20231219	202900	45257608	1835	1835	1835	1835	0
4	20231219	202800	45257608	1835	1835	1835	1835	0
5	20231219	202700	45257608	1835	1835	1835	1835	0
6	20231219	202600	45257608	1835	1835	1835	1835	0
7	20231219	202500	45257608	1835	1835	1835	1835	0
8	20231219	202400	45257608	1835	1835	1835	1835	0
9	20231219	202300	45257608	1835	1835	1835	1835	0
10	20231219	202200	45257608	1835	1835	1835	1835	0
11	20231219	202100	45257608	1835	1835	1835	1835	0
12	20231219	202000	45257608	1835	1835	1835	1835	0
13	20231219	201900	45257608	1835	1835	1835	1835	0
14	20231219	201800	45257608	1835	1835	1835	1835	0
15	20231219	201700	45257608	1835	1835	1835	1835	0
16	20231219	201600	45257608	1835	1835	1835	1835	0
17	20231219	201500	45257608	1835	1835	1835	1835	0
18	20231219	201400	45257608	1835	1835	1835	1835	0
19	20231219	201300	45257608	1835	1835	1835	1835	0
20	20231219	201200	45257608	1835	1835	1835	1835	0
21	20231219	201100	45257608	1835	1835	1835	1835	0
22	20231219	201000	45257608	1835	1835	1835	1835	0
23	20231219	200900	45257608	1835	1835	1835	1835	0
24	20231219	200800	45257608	1835	1835	1835	1835	0
25	20231219	200700	45257608	1835	1835	1835	1835	0
26	20231219	200600	45257608	1835	1835	1835	1835	0
27	20231219	200500	45257608	1835	1835	1835	1835	0
28	20231219	200400	45257608	1835	1835	1835	1835	0
29	20231219	200300	45257608	1835	1835	1835	1835	0
30	20231219	200200	45257608	1835	1835	1835	1835	0
31	20231219	200100	45257608	1835	1835	1835	1835	0
32	20231219	200000	45257608	1835	1835	1835	1835	1906
33	20231219	195900	45257608	1835	1835	1835	1835	0
34	20231219	195800	45257608	1835	1835	1835	1835	0
35	20231219	195700	45257608	1835	1835	1835	1835	0
36	20231219	195600	45257608	1835	1835	1835	1835	0
37	20231219	195500	45257608	1835	1835	1835	1835	0
38	20231219	195400	45257608	1835	1835	1835	1835	0
39	20231219	195300	45257608	1835	1835	1835	1835	0
40	20231219	195200	45257608	1835	1835	1835	1835	0
41	20231219	195100	45257608	1835	1835	1835	1835	0
42	20231219	195000	45257608	1835	1835	1835	1835	0
43	20231219	194900	45257608	1835	1835	1835	1835	0
44	20231219	194800	45257608	1835	1835	1835	1835	0
45	20231219	194700	45257608	1835	1835	1835	1835	0
46	20231219	194600	45257608	1835	1835	1835	1835	0
47	20231219	194500	45257608	1835	1835	1835	1835	0
48	20231219	194400	45257608	1835	1835	1835	1835	0
49	20231219	194300	45257608	1835	1835	1835	1835	0
50	20231219	194200	45257608	1835	1835	1835	1835	0
51	20231219	194100	45257608	1835	1835	1835	1835	0
52	20231219	194000	45257608	1835	1835	1835	1835	0
53	20231219	193900	45257608	1835	1835	1835	1835	0
54	20231219	193800	45257608	1835	1835	1835	1835	0
55	20231219	193700	45257608	1835	1835	1835	1835	0
56	20231219	193600	45257608	1835	1835	1835	1835	0
57	20231219	193500	45257608	1835	1835	1835	1835	0
58	20231219	193400	45257608	1835	1835	1835	1835	0
59	20231219	193300	45257608	1835	1835	1835	1835	0
60	20231219	193200	45257608	1835	1835	1835	1835	0
61	20231219	193100	45257608	1835	1835	1835	1835	0
62	20231219	193000	45257608	1835	1835	1835	1835	1906
63	20231219	192900	45257608	1835	1835	1835	1835	0
64	20231219	192800	45257608	1835	1835	1835	1835	0
65	20231219	192700	45257608	1835	1835	1835	1835	0
66	20231219	192600	45257608	1835	1835	1835	1835	0
67	20231219	192500	45257608	1835	1835	1835	1835	0
68	20231219	192400	45257608	1835	1835	1835	1835	0
69	20231219	192300	45257608	1835	1835	1835	1835	0
70	20231219	192200	45257608	1835	1835	1835	1835	0
71	20231219	192100	45257608	1835	1835	1835	1835	0
72	20231219	192000	45257608	1835	1835	1835	1835	0
73	20231219	191900	45257608	1835	1835	1835	1835	0
74	20231219	191800	45257608	1835	1835	1835	1835	0
75	20231219	191700	45257608	1835	1835	1835	1835	0
76	20231219	191600	45257608	1835	1835	1835	1835	0
77	20231219	191500	45257608	1835	1835	1835	1835	0
78	20231219	191400	45257608	1835	1835	1835	1835	0
79	20231219	191300	45257608	1835	1835	1835	1835	0
80	20231219	191200	45257608	1835	1835	1835	1835	0
81	20231219	191100	45257608	1835	1835	1835	1835	0
82	20231219	191000	45257608	1835	1835	1835	1835	0
83	20231219	190900	45257608	1835	1835	1835	1835	0
84	20231219	190800	45257608	1835	1835	1835	1835	0
85	20231219	190700	45257608	1835	1835	1835	1835	0
86	20231219	190600	45257608	1835	1835	1835	1835	0
87	20231219	190500	45257608	1835	1835	1835	1835	0
88	20231219	190400	45257608	1835	1835	1835	1835	0
89	20231219	190300	45257608	1835	1835	1835	1835	0
90	20231219	190200	45257608	1835	1835	1835	1835	0
91	20231219	190100	45257608	1835	1835	1835	1835	0
92	20231219	190000	45257608	1835	1835	1835	1835	1906
93	20231219	185900	45257608	1835	1835	1835	1835	0
94	20231219	185800	45257608	1835	1835	1835	1835	0
95	20231219	185700	45257608	1835	1835	1835	1835	0
96	20231219	185600	45257608	1835	1835	1835	1835	0
97	20231219	185500	45257608	1835	1835	1835	1835	0
98	20231219	185400	45257608	1835	1835	1835	1835	0
99	20231219	185300	45257608	1835	1835	1835	1835	0
100	20231219	185200	45257608	1835	1835	1835	1835	0
101	20231219	185100	45257608	1835	1835	1835	1835	0
102	20231219	185000	45257608	1835	1835	1835	1835	0
103	20231219	184900	45257608	1835	1835	1835	1835	0
104	20231219	184800	45257608	1835	1835	1835	1835	0
105	20231219	184700	45257608	1835	1835	1835	1835	0
106	20231219	184600	45257608	1835	1835	1835	1835	0
107	20231219	184500	45257608	1835	1835	1835	1835	0
108	20231219	184400	45257608	1835	1835	1835	1835	0
109	20231219	184300	45257608	1835	1835	1835	1835	0
110	20231219	184200	45257608	1835	1835	1835	1835	0
111	20231219	184100	45257608	1835	1835	1835	1835	0
112	20231219	184000	45257608	1835	1835	1835	1835	0
113	20231219	183900	45257608	1835	1835	1835	1835	0
114	20231219	183800	45257608	1835	1835	1835	1835	0
115	20231219	183700	45257608	1835	1835	1835	1835	0
116	20231219	183600	45257608	1835	1835	1835	1835	0
117	20231219	183500	45257608	1835	1835	1835	1835	0
118	20231219	183400	45257608	1835	1835	1835	1835	0
119	20231219	183300	45257608	1835	1835	1835	1835	0
120	20231219	183200	45257608	1835	1835	1835	1835	0
121	20231219	183100	45257608	1835	1835	1835	1835	0
122	20231219	183000	45257608	1835	1835	1835	1835	1906
123	20231219	182900	45257608	1835	1835	1835	1835	0
124	20231219	182800	45257608	1835	1835	1835	1835	0
125	20231219	182700	45257608	1835	1835	1835	1835	0
126	20231219	182600	45257608	1835	1835	1835	1835	0
127	20231219	182500	45257608	1835	1835	1835	1835	0
128	20231219	182400	45257608	1835	1835	1835	1835	0
129	20231219	182300	45257608	1835	1835	1835	1835	0
130	20231219	182200	45257608	1835	1835	1835	1835	0
131	20231219	182100	45257608	1835	1835	1835	1835	0
132	20231219	182000	45257608	1835	1835	1835	1835	0
133	20231219	181900	45257608	1835	1835	1835	1835	0
134	20231219	181800	45257608	1835	1835	1835	1835	0
135	20231219	181700	45257608	1835	1835	1835	1835	0
136	20231219	181600	45257608	1835	1835	1835	1835	0
137	20231219	181500	45257608	1835	1835	1835	1835	0
138	20231219	181400	45257608	1835	1835	1835	1835	0
139	20231219	181300	45257608	1835	1835	1835	1835	0
140	20231219	181200	45257608	1835	1835	1835	1835	0
141	20231219	181100	45257608	1835	1835	1835	1835	0
142	20231219	181000	45257608	1835	1835	1835	1835	0
143	20231219	180900	45257608	1835	1835	1835	1835	0
144	20231219	180800	45257608	1835	1835	1835	1835	0
145	20231219	180700	45257608	1835	1835	1835	1835	0
146	20231219	180600	45257608	1835	1835	1835	1835	0
147	20231219	180500	45257608	1835	1835	1835	1835	0
148	20231219	180400	45257608	1835	1835	1835	1835	0
149	20231219	180300	45257608	1835	1835	1835	1835	0
150	20231219	180200	45257608	1835	1835	1835	1835	0
151	20231219	180100	45257608	1835	1835	1835	1835	0
152	20231219	180000	45257608	1835	1835	1835	1835	1906
153	20231219	175900	45257608	1835	1835	1835	1835	0
154	20231219	175800	45257608	1835	1835	1835	1835	0
155	20231219	175700	45257608	1835	1835	1835	1835	0
156	20231219	175600	45257608	1835	1835	1835	1835	0
157	20231219	175500	45257608	1835	1835	1835	1835	0
158	20231219	175400	45257608	1835	1835	1835	1835	0
159	20231219	175300	45257608	1835	1835	1835	1835	0
160	20231219	175200	45257608	1835	1835	1835	1835	0
161	20231219	175100	45257608	1835	1835	1835	1835	0
162	20231219	175000	45257608	1835	1835	1835	1835	0
163	20231219	174900	45257608	1835	1835	1835	1835	0
164	20231219	174800	45257608	1835	1835	1835	1835	0
165	20231219	174700	45257608	1835	1835	1835	1835	0
166	20231219	174600	45257608	1835	1835	1835	1835	0
167	20231219	174500	45257608	1835	1835	1835	1835	0
168	20231219	174400	45257608	1835	1835	1835	1835	0
169	20231219	174300	45257608	1835	1835	1835	1835	0
170	20231219	174200	45257608	1835	1835	1835	1835	0
171	20231219	174100	45257608	1835	1835	1835	1835	0
172	20231219	174000	45257608	1835	1835	1835	1835	0
173	20231219	173900	45257608	1835	1835	1835	1835	0
174	20231219	173800	45257608	1835	1835	1835	1835	0
175	20231219	173700	45257608	1835	1835	1835	1835	0
176	20231219	173600	45257608	1835	1835	1835	1835	0
177	20231219	173500	45257608	1835	1835	1835	1835	0
178	20231219	173400	45257608	1835	1835	1835	1835	0
179	20231219	173300	45257608	1835	1835	1835	1835	0
180	20231219	173200	45257608	1835	1835	1835	1835	0
181	20231219	173100	45257608	1835	1835	1835	1835	0
182	20231219	173000	45257608	1835	1835	1835	1835	1906
183	20231219	172900	45257608	1835	1835	1835	1835	0
184	20231219	172800	45257608	1835	1835	1835	1835	0
185	20231219	172700	45257608	1835	1835	1835	1835	0
186	20231219	172600	45257608	1835	1835	1835	1835	0
187	20231219	172500	45257608	1835	1835	1835	1835	0
188	20231219	172400	45257608	1835	1835	1835	1835	0
189	20231219	172300	45257608	1835	1835	1835	1835	0
190	20231219	172200	45257608	1835	1835	1835	1835	0
191	20231219	172100	45257608	1835	1835	1835	1835	0
192	20231219	172000	45257608	1835	1835	1835	1835	0
193	20231219	171900	45257608	1835	1835	1835	1835	0
194	20231219	171800	45257608	1835	1835	1835	1835	0
195	20231219	171700	45257608	1835	1835	1835	1835	0
196	20231219	171600	45257608	1835	1835	1835	1835	0
197	20231219	171500	45257608	1835	1835	1835	1835	0
198	20231219	171400	45257608	1835	1835	1835	1835	0
199	20231219	171300	45257608	1835	1835	1835	1835	0
200	20231219	171200	45257608	1835	1835	1835	1835	0
201	20231219	171100	45257608	1835	1835	1835	1835	0
202	20231219	171000	45257608	1835	1835	1835	1835	0
203	20231219	170900	45257608	1835	1835	1835	1835	0
204	20231219	170800	45257608	1835	1835	1835	1835	0
205	20231219	170700	45257608	1835	1835	1835	1835	0
206	20231219	170600	45257608	1835	1835	1835	1835	0
207	20231219	170500	45257608	1835	1835	1835	1835	0
208	20231219	170400	45257608	1835	1835	1835	1835	0
209	20231219	170300	45257608	1835	1835	1835	1835	0
210	20231219	170200	45257608	1835	1835	1835	1835	0
211	20231219	170100	45257608	1835	1835	1835	1835	0
212	20231219	170000	45257608	1835	1835	1835	1835	1906
213	20231219	165900	45257608	1835	1835	1835	1835	0
214	20231219	165800	45257608	1835	1835	1835	1835	0
215	20231219	165700	45257608	1835	1835	1835	1835	0
216	20231219	165600	45257608	1835	1835	1835	1835	0
217	20231219	165500	45257608	1835	1835	1835	1835	0
218	20231219	165400	45257608	1835	1835	1835	1835	0
219	20231219	165300	45257608	1835	1835	1835	1835	0
220	20231219	165200	45257608	1835	1835	1835	1835	0
221	20231219	165100	45257608	1835	1835	1835	1835	0
222	20231219	165000	45257608	1835	1835	1835	1835	0
223	20231219	164900	45257608	1835	1835	1835	1835	0
224	20231219	164800	45257608	1835	1835	1835	1835	0
225	20231219	164700	45257608	1835	1835	1835	1835	0
226	20231219	164600	45257608	1835	1835	1835	1835	0
227	20231219	164500	45257608	1835	1835	1835	1835	0
228	20231219	164400	45257608	1835	1835	1835	1835	0
229	20231219	164300	45257608	1835	1835	1835	1835	0
230	20231219	164200	45257608	1835	1835	1835	1835	0
231	20231219	164100	45257608	1835	1835	1835	1835	0
232	20231219	164000	45257608	1835	1835	1835	1835	0
233	20231219	163900	45257608	1835	1835	1835	1835	0
234	20231219	163800	45257608	1835	1835	1835	1835	0
235	20231219	163700	45257608	1835	1835	1835	1835	0
236	20231219	163600	45257608	1835	1835	1835	1835	0
237	20231219	163500	45257608	1835	1835	1835	1835	0
238	20231219	163400	45257608	1835	1835	1835	1835	0
239	20231219	163300	45257608	1835	1835	1835	1835	0
240	20231219	163200	45257608	1835	1835	1835	1835	0
241	20231219	163100	45257608	1835	1835	1835	1835	0
242	20231219	163000	45257608	1835	1835	1835	1835	1906
243	20231219	162900	45257608	1835	1835	1835	1835	0
244	20231219	162800	45257608	1835	1835	1835	1835	0
245	20231219	162700	45257608	1835	1835	1835	1835	0
246	20231219	162600	45257608	1835	1835	1835	1835	0
247	20231219	162500	45257608	1835	1835	1835	1835	0
248	20231219	162400	45257608	1835	1835	1835	1835	0
249	20231219	162300	45257608	1835	1835	1835	1835	0
250	20231219	162200	45257608	1835	1835	1835	1835	0
251	20231219	162100	45257608	1835	1835	1835	1835	0
252	20231219	162000	45257608	1835	1835	1835	1835	0
253	20231219	161900	45257608	1835	1835	1835	1835	0
254	20231219	161800	45257608	1835	1835	1835	1835	0
255	20231219	161700	45257608	1835	1835	1835	1835	0
256	20231219	161600	45257608	1835	1835	1835	1835	0
257	20231219	161500	45257608	1835	1835	1835	1835	0
258	20231219	161400	45257608	1835	1835	1835	1835	0
259	20231219	161300	45257608	1835	1835	1835	1835	0
260	20231219	161200	45257608	1835	1835	1835	1835	0
261	20231219	161100	45257608	1835	1835	1835	1835	0
262	20231219	161000	45257608	1835	1835	1835	1835	0
263	20231219	160900	45257608	1835	1835	1835	1835	0
264	20231219	160800	45257608	1835	1835	1835	1835	0
265	20231219	160700	45257608	1835	1835	1835	1835	0
266	20231219	160600	45257608	1835	1835	1835	1835	0
267	20231219	160500	45257608	1835	1835	1835	1835	0
268	20231219	160400	45257608	1835	1835	1835	1835	0
269	20231219	160300	45257608	1835	1835	1835	1835	0
270	20231219	160200	45257608	1835	1835	1835	1835	0
271	20231219	160100	45257608	1835	1835	1835	1835	0
272	20231219	160000	45257608	1835	1835	1835	1835	1906
273	20231219	155900	45257608	1835	1835	1835	1835	0
274	20231219	155800	45257608	1835	1835	1835	1835	0
275	20231219	155700	45257608	1835	1835	1835	1835	0
276	20231219	155600	45257608	1835	1835	1835	1835	0
277	20231219	155500	45257608	1835	1835	1835	1835	0
278	20231219	155400	45257608	1835	1835	1835	1835	0
279	20231219	155300	45257608	1835	1835	1835	1835	0
280	20231219	155200	45257608	1835	1835	1835	1835	0
281	20231219	155100	45257608	1835	1835	1835	1835	0
282	20231219	155000	45257608	1835	1835	1835	1835	0
283	20231219	154900	45257608	1835	1835	1835	1835	0
284	20231219	154800	45257608	1835	1835	1835	1835	0
285	20231219	154700	45257608	1835	1835	1835	1835	0
286	20231219	154600	45257608	1835	1835	1835	1835	0
287	20231219	154500	45257608	1835	1835	1835	1835	0
288	20231219	154400	45257608	1835	1835	1835	1835	0
289	20231219	154300	45257608	1835	1835	1835	1835	0
290	20231219	154200	45257608	1835	1835	1835	1835	0
291	20231219	154100	45257608	1835	1835	1835	1835	0
292	20231219	154000	45257608	1835	1835	1835	1835	0
293	20231219	153900	45257608	1835	1835	1835	1835	0
294	20231219	153800	45257608	1835	1835	1835	1835	0
295	20231219	153700	45257608	1835	1835	1835	1835	0
296	20231219	153600	45257608	1835	1835	1835	1835	0
297	20231219	153500	45257608	1835	1835	1835	1835	0
298	20231219	153400	45257608	1835	1835	1835	1835	0
299	20231219	153300	45257608	1835	1835	1835	1835	0
300	20231219	153200	45257608	1835	1835	1835	1835	0
301	20231219	153100	45257608	1835	1835	1835	1835	0
302	20231219	153000	45257608	1835	1835	1835	1835	3812
303	20231219	152900	41760098	1837	1837	1837	1837	0
304	20231219	152800	41760098	1837	1837	1837	1837	0
305	20231219	152700	41760098	1837	1837	1837	1837	0
306	20231219	152600	41760098	1837	1837	1837	1837	0
307	20231219	152500	41760098	1837	1837	1837	1837	0
308	20231219	152400	41760098	1837	1837	1837	1837	0
309	20231219	152300	41760098	1837	1837	1837	1837	0
310	20231219	152200	41760098	1837	1837	1837	1837	0
311	20231219	152100	41760098	1837	1837	1837	1837	0
312	20231219	152000	41760098	1837	1837	1837	1837	0
313	20231219	151900	41760098	1837	1839	1840	1837	230
314	20231219	151800	41337524	1839	1839	1840	1839	41
315	20231219	151700	41262098	1839	1840	1841	1839	195
316	20231219	151600	40903258	1841	1840	1841	1840	3
317	20231219	151500	40897737	1840	1843	1843	1840	78
318	20231219	151400	40754076	1844	1844	1844	1843	12
319	20231219	151300	40731952	1844	1844	1844	1844	6
320	20231219	151200	40720888	1844	1844	1845	1844	11
321	20231219	151100	40700603	1844	1844	1845	1844	96
322	20231219	151000	40523501	1845	1846	1846	1844	22
323	20231219	150900	40482905	1846	1846	1846	1846	0
324	20231219	150800	40482905	1846	1850	1850	1846	114
325	20231219	150700	40272057	1850	1850	1850	1850	0
326	20231219	150600	40272057	1850	1850	1850	1850	4
327	20231219	150500	40264657	1852	1851	1852	1851	11
328	20231219	150400	40244295	1851	1851	1851	1851	1
329	20231219	150300	40242444	1852	1852	1852	1852	0
330	20231219	150200	40242444	1852	1852	1852	1852	1
331	20231219	150100	40240592	1853	1853	1853	1853	0
332	20231219	150000	40240592	1853	1851	1853	1846	42
333	20231219	145900	40162845	1846	1846	1846	1846	13
334	20231219	145800	40138847	1847	1847	1852	1846	45
335	20231219	145700	40055732	1847	1848	1848	1847	62
336	20231219	145600	39941168	1854	1854	1854	1854	1
337	20231219	145500	39939314	1855	1855	1855	1855	0
338	20231219	145400	39939314	1855	1855	1855	1855	1
339	20231219	145300	39937459	1856	1846	1856	1846	8
340	20231219	145200	39922671	1856	1856	1856	1856	1
341	20231219	145100	39920815	1856	1855	1856	1855	88
342	20231219	145000	39757494	1844	1856	1856	1844	14
343	20231219	144900	39731662	1860	1860	1860	1860	0
344	20231219	144800	39731662	1860	1855	1860	1855	16
345	20231219	144700	39701970	1858	1858	1858	1858	0
346	20231219	144600	39701970	1858	1847	1862	1845	520
347	20231219	144500	38739504	1844	1847	1847	1844	3340
348	20231219	144400	32570904	1855	1855	1855	1855	1
349	20231219	144300	32569049	1857	1857	1857	1857	0
350	20231219	144200	32569049	1857	1857	1857	1857	1
351	20231219	144100	32567192	1857	1857	1857	1857	1
352	20231219	144000	32565335	1846	1857	1857	1846	5
353	20231219	143900	32556094	1857	1857	1857	1857	0
354	20231219	143800	32556094	1857	1857	1857	1857	1
355	20231219	143700	32554237	1857	1850	1857	1850	27
356	20231219	143600	32504258	1851	1851	1851	1851	1
357	20231219	143500	32502407	1851	1851	1851	1851	1
358	20231219	143400	32500556	1851	1851	1851	1851	1
359	20231219	143300	32498705	1853	1853	1853	1853	0
360	20231219	143200	32498705	1853	1853	1853	1853	1
361	20231219	143100	32496852	1853	1853	1853	1853	0
362	20231219	143000	32496852	1853	1853	1853	1853	1
363	20231219	142900	32494999	1853	1853	1853	1853	0
364	20231219	142800	32494999	1853	1854	1854	1845	206
365	20231219	142700	32113260	1854	1854	1854	1854	0
366	20231219	142600	32113260	1854	1851	1854	1851	23
367	20231219	142500	32070684	1854	1854	1854	1854	0
368	20231219	142400	32070684	1854	1854	1854	1854	1
369	20231219	142300	32068830	1854	1854	1854	1854	0
370	20231219	142200	32068830	1854	1853	1855	1851	22
371	20231219	142100	32028059	1852	1852	1852	1852	0
372	20231219	142000	32028059	1852	1852	1852	1852	1
373	20231219	141900	32026207	1853	1853	1853	1853	0
374	20231219	141800	32026207	1853	1853	1853	1853	1
375	20231219	141700	32024354	1854	1854	1854	1854	0
376	20231219	141600	32024354	1854	1854	1854	1854	1
377	20231219	141500	32022500	1854	1854	1854	1854	0
378	20231219	141400	32022500	1854	1854	1854	1854	1
379	20231219	141300	32020646	1855	1850	1855	1850	40
380	20231219	141200	31946543	1850	1850	1850	1850	1
381	20231219	141100	31944693	1851	1851	1851	1851	0
382	20231219	141000	31944693	1851	1851	1851	1851	1
383	20231219	140900	31942842	1851	1851	1851	1851	0
384	20231219	140800	31942842	1851	1851	1851	1851	2
385	20231219	140700	31939140	1853	1853	1853	1853	0
386	20231219	140600	31939140	1853	1853	1853	1853	1
387	20231219	140500	31937287	1854	1854	1854	1854	0
388	20231219	140400	31937287	1854	1854	1854	1854	1
389	20231219	140300	31935433	1857	1857	1857	1857	0
390	20231219	140200	31935433	1857	1857	1857	1857	1
391	20231219	140100	31933576	1857	1844	1857	1844	67
392	20231219	140000	31809907	1845	1845	1852	1845	64
393	20231219	135900	31691820	1854	1854	1854	1854	0
394	20231219	135800	31691820	1854	1854	1854	1854	181
395	20231219	135700	31356246	1845	1855	1855	1845	1291
396	20231219	135600	28972330	1857	1857	1857	1857	1
397	20231219	135500	28970473	1857	1857	1857	1857	0
398	20231219	135400	28970473	1857	1857	1857	1857	1
399	20231219	135300	28968616	1857	1855	1857	1855	3
400	20231219	135200	28963049	1857	1855	1857	1855	12
401	20231219	135100	28940780	1855	1855	1855	1855	3
402	20231219	135000	28935215	1855	1855	1856	1855	6
403	20231219	134900	28924083	1857	1857	1857	1857	2
404	20231219	134800	28920369	1855	1857	1857	1855	2
405	20231219	134700	28916657	1857	1857	1857	1857	0
406	20231219	134600	28916657	1857	1857	1857	1855	8
407	20231219	134500	28901805	1855	1855	1855	1855	0
408	20231219	134400	28901805	1855	1855	1855	1855	0
409	20231219	134300	28901805	1855	1857	1857	1855	6
410	20231219	134200	28890665	1857	1857	1857	1857	0
411	20231219	134100	28890665	1857	1857	1857	1857	1
412	20231219	134000	28888808	1857	1857	1857	1857	0
413	20231219	133900	28888808	1857	1857	1857	1857	1
414	20231219	133800	28886951	1857	1857	1857	1857	0
415	20231219	133700	28886951	1857	1857	1857	1857	1
416	20231219	133600	28885094	1857	1857	1857	1857	0
417	20231219	133500	28885094	1857	1857	1857	1857	1
418	20231219	133400	28883237	1855	1855	1855	1855	0
419	20231219	133300	28883237	1855	1856	1856	1855	3
420	20231219	133200	28877671	1855	1855	1855	1855	2
421	20231219	133100	28873961	1856	1855	1856	1855	3
422	20231219	133000	28868395	1855	1855	1855	1855	2
423	20231219	132900	28864685	1856	1855	1856	1855	31
424	20231219	132800	28807179	1855	1855	1855	1855	0
425	20231219	132700	28807179	1855	1855	1855	1855	1
426	20231219	132600	28805324	1855	1855	1855	1855	0
427	20231219	132500	28805324	1855	1855	1855	1855	1
428	20231219	132400	28803469	1855	1855	1855	1855	0
429	20231219	132300	28803469	1855	1855	1855	1855	1
430	20231219	132200	28801614	1855	1855	1855	1855	0
431	20231219	132100	28801614	1855	1855	1855	1855	1
432	20231219	132000	28799759	1855	1855	1855	1855	0
433	20231219	131900	28799759	1855	1855	1855	1855	2
434	20231219	131800	28796049	1855	1855	1855	1855	0
435	20231219	131700	28796049	1855	1850	1855	1850	24
436	20231219	131600	28751644	1855	1855	1855	1855	0
437	20231219	131500	28751644	1855	1855	1855	1855	199
438	20231219	131400	28382499	1856	1856	1856	1856	0
439	20231219	131300	28382499	1856	1856	1856	1856	1
440	20231219	131200	28380643	1855	1855	1855	1855	0
441	20231219	131100	28380643	1855	1856	1856	1855	3
442	20231219	131000	28375077	1856	1856	1856	1856	10
443	20231219	130900	28356517	1856	1856	1856	1856	1
444	20231219	130800	28354661	1856	1856	1856	1856	0
445	20231219	130700	28354661	1856	1856	1856	1856	1
446	20231219	130600	28352805	1857	1855	1857	1855	16
447	20231219	130500	28323120	1855	1855	1855	1855	1
448	20231219	130400	28321265	1855	1855	1855	1855	0
449	20231219	130300	28321265	1855	1855	1855	1855	1
450	20231219	130200	28319410	1855	1855	1855	1855	0
451	20231219	130100	28319410	1855	1855	1855	1855	1
452	20231219	130000	28317555	1855	1855	1855	1855	0
453	20231219	125900	28317555	1855	1855	1855	1855	2
454	20231219	125800	28313845	1856	1856	1856	1856	2
455	20231219	125700	28310133	1856	1854	1856	1854	13
456	20231219	125600	28286029	1854	1854	1854	1854	0
457	20231219	125500	28286029	1854	1854	1854	1854	1
458	20231219	125400	28284175	1855	1855	1855	1855	0
459	20231219	125300	28284175	1855	1855	1855	1855	1
460	20231219	125200	28282320	1857	1847	1857	1847	11
461	20231219	125100	28261986	1847	1847	1847	1847	1
462	20231219	125000	28260139	1847	1847	1847	1847	0
463	20231219	124900	28260139	1847	1847	1847	1847	1
464	20231219	124800	28258292	1845	1845	1845	1845	4
465	20231219	124700	28250912	1847	1847	1847	1847	1
466	20231219	124600	28249065	1847	1847	1847	1847	0
467	20231219	124500	28249065	1847	1845	1847	1845	14
468	20231219	124400	28223233	1847	1847	1847	1847	0
469	20231219	124300	28223233	1847	1847	1847	1847	1
470	20231219	124200	28221386	1848	1848	1848	1848	0
471	20231219	124100	28221386	1848	1848	1848	1848	2
472	20231219	124000	28217690	1850	1850	1850	1850	0
473	20231219	123900	28217690	1850	1850	1850	1850	1
474	20231219	123800	28215840	1856	1856	1856	1856	0
475	20231219	123700	28215840	1856	1843	1857	1843	10
476	20231219	123600	28197365	1838	1838	1838	1838	0
477	20231219	123500	28197365	1838	1841	1842	1838	13
478	20231219	123400	28173437	1841	1841	1841	1841	0
479	20231219	123300	28173437	1841	1841	1841	1841	1
480	20231219	123200	28171596	1841	1841	1841	1841	0
481	20231219	123100	28171596	1841	1841	1841	1841	1
482	20231219	123000	28169755	1841	1841	1841	1841	0
483	20231219	122900	28169755	1841	1841	1841	1841	1
484	20231219	122800	28167914	1838	1840	1840	1838	10
485	20231219	122700	28149520	1840	1840	1840	1840	1
486	20231219	122600	28147680	1840	1840	1840	1840	0
487	20231219	122500	28147680	1840	1838	1840	1837	83
488	20231219	122400	27995131	1838	1838	1838	1838	4
489	20231219	122300	27987779	1841	1840	1841	1838	569
490	20231219	122200	26940934	1840	1840	1840	1840	4
491	20231219	122100	26933574	1842	1841	1842	1841	21
492	20231219	122000	26894912	1840	1844	1844	1840	2207
493	20231219	121900	22830362	1846	1846	1846	1846	1
494	20231219	121800	22828516	1843	1848	1848	1843	1362
495	20231219	121700	20313173	1854	1854	1854	1854	1
496	20231219	121600	20311319	1855	1855	1855	1855	0
497	20231219	121500	20311319	1855	1855	1855	1855	1
498	20231219	121400	20309464	1856	1856	1856	1856	0
499	20231219	121300	20309464	1856	1856	1856	1856	1
500	20231219	121200	20307608	1856	1856	1856	1856	0
501	20231219	121100	20307608	1856	1856	1856	1856	7
502	20231219	121000	20294616	1856	1856	1856	1856	1
503	20231219	120900	20292760	1856	1856	1856	1856	0
504	20231219	120800	20292760	1856	1856	1856	1856	1
505	20231219	120700	20290904	1856	1856	1856	1856	0
506	20231219	120600	20290904	1856	1856	1856	1855	3
507	20231219	120500	20285337	1856	1856	1856	1856	0
508	20231219	120400	20285337	1856	1848	1856	1847	557
509	20231219	120300	19256020	1847	1848	1848	1847	385
510	20231219	120200	18544550	1848	1855	1855	1848	2
511	20231219	120100	18540847	1855	1855	1855	1855	0
512	20231219	120000	18540847	1855	1855	1855	1855	1
513	20231219	115900	18538992	1856	1856	1856	1856	0
514	20231219	115800	18538992	1856	1856	1856	1856	1
515	20231219	115700	18537136	1856	1856	1856	1856	0
516	20231219	115600	18537136	1856	1856	1856	1856	1
517	20231219	115500	18535280	1854	1856	1856	1854	59
518	20231219	115400	18425786	1856	1856	1856	1856	1
519	20231219	115300	18423930	1854	1856	1856	1854	120
520	20231219	115200	18201236	1856	1856	1856	1856	1
521	20231219	115100	18199380	1856	1856	1856	1856	0
522	20231219	115000	18199380	1856	1854	1856	1854	4
523	20231219	114900	18191962	1854	1854	1854	1854	0
524	20231219	114800	18191962	1854	1854	1854	1854	1
525	20231219	114700	18190108	1848	1854	1854	1848	12
526	20231219	114600	18167872	1854	1854	1854	1854	1
527	20231219	114500	18166018	1854	1854	1854	1854	0
528	20231219	114400	18166018	1854	1854	1854	1854	1
529	20231219	114300	18164164	1855	1855	1855	1855	0
530	20231219	114200	18164164	1855	1855	1855	1855	1
531	20231219	114100	18162309	1856	1856	1856	1856	0
532	20231219	114000	18162309	1856	1847	1856	1847	12
533	20231219	113900	18140136	1847	1851	1851	1847	100
534	20231219	113800	17955076	1857	1857	1857	1857	1
535	20231219	113700	17953219	1851	1851	1851	1851	0
536	20231219	113600	17953219	1851	1857	1857	1851	110
537	20231219	113500	17749003	1851	1851	1851	1851	1
538	20231219	113400	17747152	1857	1857	1857	1857	1
539	20231219	113300	17745295	1857	1857	1857	1857	1
540	20231219	113200	17743438	1857	1857	1857	1857	1
541	20231219	113100	17741581	1861	1861	1861	1861	0
542	20231219	113000	17741581	1861	1861	1861	1861	1
543	20231219	112900	17739720	1851	1851	1851	1851	0
544	20231219	112800	17739720	1851	1844	1851	1844	6
545	20231219	112700	17728624	1849	1849	1850	1849	14
546	20231219	112600	17702737	1850	1850	1850	1850	1
547	20231219	112500	17700887	1843	1848	1850	1843	69
548	20231219	112400	17573362	1848	1859	1859	1843	2393
549	20231219	112300	13147381	1859	1859	1859	1859	4
550	20231219	112200	13139945	1862	1862	1862	1862	1
551	20231219	112100	13138083	1863	1863	1863	1863	1
552	20231219	112000	13136220	1859	1856	1859	1856	68
553	20231219	111900	13009888	1859	1859	1859	1859	0
554	20231219	111800	13009888	1859	1859	1859	1859	1
555	20231219	111700	13008029	1862	1862	1862	1862	0
556	20231219	111600	13008029	1862	1862	1862	1862	2
557	20231219	111500	13004305	1857	1857	1857	1857	0
558	20231219	111400	13004305	1857	1856	1857	1855	637
559	20231219	111300	11822041	1856	1856	1856	1856	2
560	20231219	111200	11818329	1860	1860	1860	1860	1
561	20231219	111100	11816469	1858	1868	1868	1858	823
562	20231219	111000	10282059	1868	1868	1868	1868	0
563	20231219	110900	10282059	1868	1868	1868	1868	0
564	20231219	110800	10282059	1868	1868	1868	1868	0
565	20231219	110700	10282059	1868	1868	1868	1868	5
566	20231219	110600	10272719	1868	1868	1868	1868	0
567	20231219	110500	10272719	1868	1868	1868	1868	0
568	20231219	110400	10272719	1868	1868	1868	1868	0
569	20231219	110300	10272719	1868	1870	1870	1868	20
570	20231219	110200	10235331	1870	1870	1870	1870	0
571	20231219	110100	10235331	1870	1870	1870	1870	0
572	20231219	110000	10235331	1870	1870	1870	1870	0
573	20231219	105900	10235331	1870	1870	1870	1870	0
574	20231219	105800	10235331	1870	1870	1870	1870	0
575	20231219	105700	10235331	1870	1870	1870	1870	0
576	20231219	105600	10235331	1870	1870	1870	1870	0
577	20231219	105500	10235331	1870	1870	1870	1870	0
578	20231219	105400	10235331	1870	1870	1870	1870	0
579	20231219	105300	10235331	1870	1870	1870	1870	0
580	20231219	105200	10235331	1870	1870	1870	1870	0
581	20231219	105100	10235331	1870	1870	1870	1870	1
582	20231219	105000	10233461	1863	1863	1863	1863	0
583	20231219	104900	10233461	1863	1863	1863	1863	0
584	20231219	104800	10233461	1863	1863	1863	1863	0
585	20231219	104700	10233461	1863	1863	1863	1863	2
586	20231219	104600	10229735	1863	1863	1863	1863	0
587	20231219	104500	10229735	1863	1863	1863	1863	0
588	20231219	104400	10229735	1863	1863	1863	1863	152
589	20231219	104300	9946559	1863	1863	1863	1863	0
590	20231219	104200	9946559	1863	1863	1863	1863	0
591	20231219	104100	9946559	1863	1863	1863	1863	0
592	20231219	104000	9946559	1863	1863	1863	1863	0
593	20231219	103900	9946559	1863	1863	1863	1863	0
594	20231219	103800	9946559	1863	1863	1863	1863	0
595	20231219	103700	9946559	1863	1863	1863	1863	11
596	20231219	103600	9926066	1871	1871	1871	1871	0
597	20231219	103500	9926066	1871	1871	1871	1871	0
598	20231219	103400	9926066	1871	1871	1871	1871	0
599	20231219	103300	9926066	1871	1871	1871	1871	0
600	20231219	103200	9926066	1871	1871	1871	1871	0
601	20231219	103100	9926066	1871	1871	1871	1871	0
602	20231219	103000	9926066	1871	1871	1871	1871	0
603	20231219	102900	9926066	1871	1871	1871	1871	0
604	20231219	102800	9926066	1871	1871	1871	1871	0
605	20231219	102700	9926066	1871	1871	1871	1871	0
606	20231219	102600	9926066	1871	1871	1871	1871	0
607	20231219	102500	9926066	1871	1865	1871	1864	3
608	20231219	102400	9920466	1871	1871	1871	1871	0
609	20231219	102300	9920466	1871	1871	1871	1871	38
610	20231219	102200	9849368	1871	1871	1871	1871	33
611	20231219	102100	9787625	1871	1871	1871	1871	0
612	20231219	102000	9787625	1871	1871	1871	1871	0
613	20231219	101900	9787625	1871	1871	1871	1871	0
614	20231219	101800	9787625	1871	1871	1871	1871	0
615	20231219	101700	9787625	1871	1862	1871	1862	7
616	20231219	101600	9774582	1870	1870	1870	1870	0
617	20231219	101500	9774582	1870	1870	1870	1870	456
618	20231219	101400	8921862	1862	1862	1862	1862	0
619	20231219	101300	8921862	1862	1862	1862	1862	0
620	20231219	101200	8921862	1862	1862	1862	1862	0
621	20231219	101100	8921862	1862	1862	1862	1862	0
622	20231219	101000	8921862	1862	1862	1862	1862	0
623	20231219	100900	8921862	1862	1862	1862	1862	0
624	20231219	100800	8921862	1862	1862	1862	1862	0
625	20231219	100700	8921862	1862	1862	1862	1862	0
626	20231219	100600	8921862	1862	1862	1862	1862	0
627	20231219	100500	8921862	1862	1862	1862	1862	13
628	20231219	100400	8897656	1862	1862	1862	1862	75
629	20231219	100300	8758006	1862	1862	1862	1862	0
630	20231219	100200	8758006	1862	1862	1862	1862	13
631	20231219	100100	8733800	1862	1862	1862	1862	0
632	20231219	100000	8733800	1862	1862	1862	1862	20
633	20231219	095900	8696560	1871	1871	1871	1871	0
634	20231219	095800	8696560	1871	1871	1871	1871	1
635	20231219	095700	8694689	1871	1868	1871	1868	468
636	20231219	095600	7820462	1868	1868	1868	1868	0
637	20231219	095500	7820462	1868	1868	1868	1868	0
638	20231219	095400	7820462	1868	1868	1868	1868	1
639	20231219	095300	7818594	1862	1862	1862	1862	0
640	20231219	095200	7818594	1862	1862	1862	1862	1
641	20231219	095100	7816732	1868	1868	1868	1868	0
642	20231219	095000	7816732	1868	1868	1868	1868	0
643	20231219	094900	7816732	1868	1868	1868	1868	0
644	20231219	094800	7816732	1868	1868	1868	1868	0
645	20231219	094700	7816732	1868	1862	1868	1850	74
646	20231219	094600	7679801	1868	1868	1868	1868	0
647	20231219	094500	7679801	1868	1868	1868	1868	0
648	20231219	094400	7679801	1868	1863	1868	1850	21
649	20231219	094300	7640836	1862	1862	1862	1862	0
650	20231219	094200	7640836	1862	1862	1862	1862	0
651	20231219	094100	7640836	1862	1862	1862	1862	0
652	20231219	094000	7640836	1862	1862	1862	1862	0
653	20231219	093900	7640836	1862	1862	1862	1862	0
654	20231219	093800	7640836	1862	1862	1862	1862	0
655	20231219	093700	7640836	1862	1862	1862	1862	348
656	20231219	093600	6992860	1862	1862	1862	1862	1
657	20231219	093500	6990998	1862	1862	1862	1862	22
658	20231219	093400	6950034	1862	1862	1862	1862	0
659	20231219	093300	6950034	1862	1862	1862	1862	1
660	20231219	093200	6948172	1862	1862	1862	1862	0
661	20231219	093100	6948172	1862	1862	1862	1862	1
662	20231219	093000	6946310	1862	1862	1862	1862	0
663	20231219	092900	6946310	1862	1862	1862	1862	1
664	20231219	092800	6944448	1862	1862	1862	1862	0
665	20231219	092700	6944448	1862	1862	1862	1862	1
666	20231219	092600	6942586	1862	1862	1862	1862	0
667	20231219	092500	6942586	1862	1862	1862	1862	1
668	20231219	092400	6940724	1862	1862	1862	1862	7
669	20231219	092300	6927690	1865	1865	1865	1865	49
670	20231219	092200	6836305	1865	1865	1865	1865	0
671	20231219	092100	6836305	1865	1865	1865	1865	0
672	20231219	092000	6836305	1865	1865	1865	1865	1
673	20231219	091900	6834440	1850	1862	1862	1850	60
674	20231219	091800	6722948	1862	1862	1862	1862	1
675	20231219	091700	6721086	1862	1862	1862	1862	0
676	20231219	091600	6721086	1862	1862	1862	1862	500
677	20231219	091500	5790086	1862	1862	1862	1862	1
678	20231219	091400	5788224	1862	1865	1865	1862	2
679	20231219	091300	5784497	1850	1850	1850	1850	0
680	20231219	091200	5784497	1850	1858	1858	1850	20
681	20231219	091100	5747360	1865	1865	1865	1862	21
682	20231219	091000	5708198	1866	1866	1866	1866	70
683	20231219	090900	5577578	1866	1862	1866	1862	137
684	20231219	090800	5322364	1867	1867	1867	1867	11
685	20231219	090700	5301827	1868	1868	1868	1868	0
686	20231219	090600	5301827	1868	1868	1868	1868	0
687	20231219	090500	5301827	1868	1868	1868	1868	60
688	20231219	090400	5189747	1868	1868	1868	1868	0
689	20231219	090300	5189747	1868	1868	1868	1868	0
690	20231219	090200	5189747	1868	1868	1868	1868	0
691	20231219	090100	5189747	1868	1868	1868	1868	0
692	20231219	090000	5189747	1868	1862	1868	1862	2787