KissMeData/205500/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203300	113424897	1689	1689	1689	1689	1033
3	20231219	203200	113424897	1689	1689	1689	1689	0
4	20231219	203100	113424897	1689	1689	1689	1689	0
5	20231219	203000	113424897	1689	1689	1689	1689	0
6	20231219	202900	113424897	1689	1689	1689	1689	0
7	20231219	202800	113424897	1689	1689	1689	1689	0
8	20231219	202700	113424897	1689	1689	1689	1689	0
9	20231219	202600	113424897	1689	1689	1689	1689	0
10	20231219	202500	113424897	1689	1689	1689	1689	0
11	20231219	202400	113424897	1689	1689	1689	1689	0
12	20231219	202300	113424897	1689	1689	1689	1689	0
13	20231219	202200	113424897	1689	1689	1689	1689	0
14	20231219	202100	113424897	1689	1689	1689	1689	0
15	20231219	202000	113424897	1689	1689	1689	1689	0
16	20231219	201900	113424897	1689	1689	1689	1689	0
17	20231219	201800	113424897	1689	1689	1689	1689	0
18	20231219	201700	113424897	1689	1689	1689	1689	0
19	20231219	201600	113424897	1689	1689	1689	1689	0
20	20231219	201500	113424897	1689	1689	1689	1689	0
21	20231219	201400	113424897	1689	1689	1689	1689	0
22	20231219	201300	113424897	1689	1689	1689	1689	0
23	20231219	201200	113424897	1689	1689	1689	1689	0
24	20231219	201100	113424897	1689	1689	1689	1689	0
25	20231219	201000	113424897	1689	1689	1689	1689	0
26	20231219	200900	113424897	1689	1689	1689	1689	0
27	20231219	200800	113424897	1689	1689	1689	1689	0
28	20231219	200700	113424897	1689	1689	1689	1689	0
29	20231219	200600	113424897	1689	1689	1689	1689	0
30	20231219	200500	113424897	1689	1689	1689	1689	0
31	20231219	200400	113424897	1689	1689	1689	1689	0
32	20231219	200300	113424897	1689	1689	1689	1689	1033
33	20231219	200200	113424897	1689	1689	1689	1689	0
34	20231219	200100	113424897	1689	1689	1689	1689	0
35	20231219	200000	113424897	1689	1689	1689	1689	0
36	20231219	195900	113424897	1689	1689	1689	1689	0
37	20231219	195800	113424897	1689	1689	1689	1689	0
38	20231219	195700	113424897	1689	1689	1689	1689	0
39	20231219	195600	113424897	1689	1689	1689	1689	0
40	20231219	195500	113424897	1689	1689	1689	1689	0
41	20231219	195400	113424897	1689	1689	1689	1689	0
42	20231219	195300	113424897	1689	1689	1689	1689	0
43	20231219	195200	113424897	1689	1689	1689	1689	0
44	20231219	195100	113424897	1689	1689	1689	1689	0
45	20231219	195000	113424897	1689	1689	1689	1689	0
46	20231219	194900	113424897	1689	1689	1689	1689	0
47	20231219	194800	113424897	1689	1689	1689	1689	0
48	20231219	194700	113424897	1689	1689	1689	1689	0
49	20231219	194600	113424897	1689	1689	1689	1689	0
50	20231219	194500	113424897	1689	1689	1689	1689	0
51	20231219	194400	113424897	1689	1689	1689	1689	0
52	20231219	194300	113424897	1689	1689	1689	1689	0
53	20231219	194200	113424897	1689	1689	1689	1689	0
54	20231219	194100	113424897	1689	1689	1689	1689	0
55	20231219	194000	113424897	1689	1689	1689	1689	0
56	20231219	193900	113424897	1689	1689	1689	1689	0
57	20231219	193800	113424897	1689	1689	1689	1689	0
58	20231219	193700	113424897	1689	1689	1689	1689	0
59	20231219	193600	113424897	1689	1689	1689	1689	0
60	20231219	193500	113424897	1689	1689	1689	1689	0
61	20231219	193400	113424897	1689	1689	1689	1689	0
62	20231219	193300	113424897	1689	1689	1689	1689	1033
63	20231219	193200	113424897	1689	1689	1689	1689	0
64	20231219	193100	113424897	1689	1689	1689	1689	0
65	20231219	193000	113424897	1689	1689	1689	1689	0
66	20231219	192900	113424897	1689	1689	1689	1689	0
67	20231219	192800	113424897	1689	1689	1689	1689	0
68	20231219	192700	113424897	1689	1689	1689	1689	0
69	20231219	192600	113424897	1689	1689	1689	1689	0
70	20231219	192500	113424897	1689	1689	1689	1689	0
71	20231219	192400	113424897	1689	1689	1689	1689	0
72	20231219	192300	113424897	1689	1689	1689	1689	0
73	20231219	192200	113424897	1689	1689	1689	1689	0
74	20231219	192100	113424897	1689	1689	1689	1689	0
75	20231219	192000	113424897	1689	1689	1689	1689	0
76	20231219	191900	113424897	1689	1689	1689	1689	0
77	20231219	191800	113424897	1689	1689	1689	1689	0
78	20231219	191700	113424897	1689	1689	1689	1689	0
79	20231219	191600	113424897	1689	1689	1689	1689	0
80	20231219	191500	113424897	1689	1689	1689	1689	0
81	20231219	191400	113424897	1689	1689	1689	1689	0
82	20231219	191300	113424897	1689	1689	1689	1689	0
83	20231219	191200	113424897	1689	1689	1689	1689	0
84	20231219	191100	113424897	1689	1689	1689	1689	0
85	20231219	191000	113424897	1689	1689	1689	1689	0
86	20231219	190900	113424897	1689	1689	1689	1689	0
87	20231219	190800	113424897	1689	1689	1689	1689	0
88	20231219	190700	113424897	1689	1689	1689	1689	0
89	20231219	190600	113424897	1689	1689	1689	1689	0
90	20231219	190500	113424897	1689	1689	1689	1689	0
91	20231219	190400	113424897	1689	1689	1689	1689	0
92	20231219	190300	113424897	1689	1689	1689	1689	1033
93	20231219	190200	113424897	1689	1689	1689	1689	0
94	20231219	190100	113424897	1689	1689	1689	1689	0
95	20231219	190000	113424897	1689	1689	1689	1689	0
96	20231219	185900	113424897	1689	1689	1689	1689	0
97	20231219	185800	113424897	1689	1689	1689	1689	0
98	20231219	185700	113424897	1689	1689	1689	1689	0
99	20231219	185600	113424897	1689	1689	1689	1689	0
100	20231219	185500	113424897	1689	1689	1689	1689	0
101	20231219	185400	113424897	1689	1689	1689	1689	0
102	20231219	185300	113424897	1689	1689	1689	1689	0
103	20231219	185200	113424897	1689	1689	1689	1689	0
104	20231219	185100	113424897	1689	1689	1689	1689	0
105	20231219	185000	113424897	1689	1689	1689	1689	0
106	20231219	184900	113424897	1689	1689	1689	1689	0
107	20231219	184800	113424897	1689	1689	1689	1689	0
108	20231219	184700	113424897	1689	1689	1689	1689	0
109	20231219	184600	113424897	1689	1689	1689	1689	0
110	20231219	184500	113424897	1689	1689	1689	1689	0
111	20231219	184400	113424897	1689	1689	1689	1689	0
112	20231219	184300	113424897	1689	1689	1689	1689	0
113	20231219	184200	113424897	1689	1689	1689	1689	0
114	20231219	184100	113424897	1689	1689	1689	1689	0
115	20231219	184000	113424897	1689	1689	1689	1689	0
116	20231219	183900	113424897	1689	1689	1689	1689	0
117	20231219	183800	113424897	1689	1689	1689	1689	0
118	20231219	183700	113424897	1689	1689	1689	1689	0
119	20231219	183600	113424897	1689	1689	1689	1689	0
120	20231219	183500	113424897	1689	1689	1689	1689	0
121	20231219	183400	113424897	1689	1689	1689	1689	0
122	20231219	183300	113424897	1689	1689	1689	1689	1033
123	20231219	183200	113424897	1689	1689	1689	1689	0
124	20231219	183100	113424897	1689	1689	1689	1689	0
125	20231219	183000	113424897	1689	1689	1689	1689	0
126	20231219	182900	113424897	1689	1689	1689	1689	0
127	20231219	182800	113424897	1689	1689	1689	1689	0
128	20231219	182700	113424897	1689	1689	1689	1689	0
129	20231219	182600	113424897	1689	1689	1689	1689	0
130	20231219	182500	113424897	1689	1689	1689	1689	0
131	20231219	182400	113424897	1689	1689	1689	1689	0
132	20231219	182300	113424897	1689	1689	1689	1689	0
133	20231219	182200	113424897	1689	1689	1689	1689	0
134	20231219	182100	113424897	1689	1689	1689	1689	0
135	20231219	182000	113424897	1689	1689	1689	1689	0
136	20231219	181900	113424897	1689	1689	1689	1689	0
137	20231219	181800	113424897	1689	1689	1689	1689	0
138	20231219	181700	113424897	1689	1689	1689	1689	0
139	20231219	181600	113424897	1689	1689	1689	1689	0
140	20231219	181500	113424897	1689	1689	1689	1689	0
141	20231219	181400	113424897	1689	1689	1689	1689	0
142	20231219	181300	113424897	1689	1689	1689	1689	0
143	20231219	181200	113424897	1689	1689	1689	1689	0
144	20231219	181100	113424897	1689	1689	1689	1689	0
145	20231219	181000	113424897	1689	1689	1689	1689	0
146	20231219	180900	113424897	1689	1689	1689	1689	0
147	20231219	180800	113424897	1689	1689	1689	1689	0
148	20231219	180700	113424897	1689	1689	1689	1689	0
149	20231219	180600	113424897	1689	1689	1689	1689	0
150	20231219	180500	113424897	1689	1689	1689	1689	0
151	20231219	180400	113424897	1689	1689	1689	1689	0
152	20231219	180300	113424897	1689	1689	1689	1689	1033
153	20231219	180200	113424897	1689	1689	1689	1689	0
154	20231219	180100	113424897	1689	1689	1689	1689	0
155	20231219	180000	113424897	1689	1689	1689	1689	0
156	20231219	175900	113424897	1689	1689	1689	1689	0
157	20231219	175800	113424897	1689	1689	1689	1689	0
158	20231219	175700	113424897	1689	1689	1689	1689	0
159	20231219	175600	113424897	1689	1689	1689	1689	0
160	20231219	175500	113424897	1689	1689	1689	1689	0
161	20231219	175400	113424897	1689	1689	1689	1689	0
162	20231219	175300	113424897	1689	1689	1689	1689	0
163	20231219	175200	113424897	1689	1689	1689	1689	0
164	20231219	175100	113424897	1689	1689	1689	1689	0
165	20231219	175000	113424897	1689	1689	1689	1689	0
166	20231219	174900	113424897	1689	1689	1689	1689	0
167	20231219	174800	113424897	1689	1689	1689	1689	0
168	20231219	174700	113424897	1689	1689	1689	1689	0
169	20231219	174600	113424897	1689	1689	1689	1689	0
170	20231219	174500	113424897	1689	1689	1689	1689	0
171	20231219	174400	113424897	1689	1689	1689	1689	0
172	20231219	174300	113424897	1689	1689	1689	1689	0
173	20231219	174200	113424897	1689	1689	1689	1689	0
174	20231219	174100	113424897	1689	1689	1689	1689	0
175	20231219	174000	113424897	1689	1689	1689	1689	0
176	20231219	173900	113424897	1689	1689	1689	1689	0
177	20231219	173800	113424897	1689	1689	1689	1689	0
178	20231219	173700	113424897	1689	1689	1689	1689	0
179	20231219	173600	113424897	1689	1689	1689	1689	0
180	20231219	173500	113424897	1689	1689	1689	1689	0
181	20231219	173400	113424897	1689	1689	1689	1689	0
182	20231219	173300	113424897	1689	1689	1689	1689	1033
183	20231219	173200	113424897	1689	1689	1689	1689	0
184	20231219	173100	113424897	1689	1689	1689	1689	0
185	20231219	173000	113424897	1689	1689	1689	1689	0
186	20231219	172900	113424897	1689	1689	1689	1689	0
187	20231219	172800	113424897	1689	1689	1689	1689	0
188	20231219	172700	113424897	1689	1689	1689	1689	0
189	20231219	172600	113424897	1689	1689	1689	1689	0
190	20231219	172500	113424897	1689	1689	1689	1689	0
191	20231219	172400	113424897	1689	1689	1689	1689	0
192	20231219	172300	113424897	1689	1689	1689	1689	0
193	20231219	172200	113424897	1689	1689	1689	1689	0
194	20231219	172100	113424897	1689	1689	1689	1689	0
195	20231219	172000	113424897	1689	1689	1689	1689	0
196	20231219	171900	113424897	1689	1689	1689	1689	0
197	20231219	171800	113424897	1689	1689	1689	1689	0
198	20231219	171700	113424897	1689	1689	1689	1689	0
199	20231219	171600	113424897	1689	1689	1689	1689	0
200	20231219	171500	113424897	1689	1689	1689	1689	0
201	20231219	171400	113424897	1689	1689	1689	1689	0
202	20231219	171300	113424897	1689	1689	1689	1689	0
203	20231219	171200	113424897	1689	1689	1689	1689	0
204	20231219	171100	113424897	1689	1689	1689	1689	0
205	20231219	171000	113424897	1689	1689	1689	1689	0
206	20231219	170900	113424897	1689	1689	1689	1689	0
207	20231219	170800	113424897	1689	1689	1689	1689	0
208	20231219	170700	113424897	1689	1689	1689	1689	0
209	20231219	170600	113424897	1689	1689	1689	1689	0
210	20231219	170500	113424897	1689	1689	1689	1689	0
211	20231219	170400	113424897	1689	1689	1689	1689	0
212	20231219	170300	113424897	1689	1689	1689	1689	1033
213	20231219	170200	113424897	1689	1689	1689	1689	0
214	20231219	170100	113424897	1689	1689	1689	1689	0
215	20231219	170000	113424897	1689	1689	1689	1689	0
216	20231219	165900	113424897	1689	1689	1689	1689	0
217	20231219	165800	113424897	1689	1689	1689	1689	0
218	20231219	165700	113424897	1689	1689	1689	1689	0
219	20231219	165600	113424897	1689	1689	1689	1689	0
220	20231219	165500	113424897	1689	1689	1689	1689	0
221	20231219	165400	113424897	1689	1689	1689	1689	0
222	20231219	165300	113424897	1689	1689	1689	1689	0
223	20231219	165200	113424897	1689	1689	1689	1689	0
224	20231219	165100	113424897	1689	1689	1689	1689	0
225	20231219	165000	113424897	1689	1689	1689	1689	0
226	20231219	164900	113424897	1689	1689	1689	1689	0
227	20231219	164800	113424897	1689	1689	1689	1689	0
228	20231219	164700	113424897	1689	1689	1689	1689	0
229	20231219	164600	113424897	1689	1689	1689	1689	0
230	20231219	164500	113424897	1689	1689	1689	1689	0
231	20231219	164400	113424897	1689	1689	1689	1689	0
232	20231219	164300	113424897	1689	1689	1689	1689	0
233	20231219	164200	113424897	1689	1689	1689	1689	0
234	20231219	164100	113424897	1689	1689	1689	1689	0
235	20231219	164000	113424897	1689	1689	1689	1689	0
236	20231219	163900	113424897	1689	1689	1689	1689	0
237	20231219	163800	113424897	1689	1689	1689	1689	0
238	20231219	163700	113424897	1689	1689	1689	1689	0
239	20231219	163600	113424897	1689	1689	1689	1689	0
240	20231219	163500	113424897	1689	1689	1689	1689	0
241	20231219	163400	113424897	1689	1689	1689	1689	0
242	20231219	163300	113424897	1689	1689	1689	1689	1033
243	20231219	163200	113424897	1689	1689	1689	1689	0
244	20231219	163100	113424897	1689	1689	1689	1689	0
245	20231219	163000	113424897	1689	1689	1689	1689	0
246	20231219	162900	113424897	1689	1689	1689	1689	0
247	20231219	162800	113424897	1689	1689	1689	1689	0
248	20231219	162700	113424897	1689	1689	1689	1689	0
249	20231219	162600	113424897	1689	1689	1689	1689	0
250	20231219	162500	113424897	1689	1689	1689	1689	0
251	20231219	162400	113424897	1689	1689	1689	1689	0
252	20231219	162300	113424897	1689	1689	1689	1689	0
253	20231219	162200	113424897	1689	1689	1689	1689	0
254	20231219	162100	113424897	1689	1689	1689	1689	0
255	20231219	162000	113424897	1689	1689	1689	1689	0
256	20231219	161900	113424897	1689	1689	1689	1689	0
257	20231219	161800	113424897	1689	1689	1689	1689	0
258	20231219	161700	113424897	1689	1689	1689	1689	0
259	20231219	161600	113424897	1689	1689	1689	1689	0
260	20231219	161500	113424897	1689	1689	1689	1689	0
261	20231219	161400	113424897	1689	1689	1689	1689	0
262	20231219	161300	113424897	1689	1689	1689	1689	0
263	20231219	161200	113424897	1689	1689	1689	1689	0
264	20231219	161100	113424897	1689	1689	1689	1689	0
265	20231219	161000	113424897	1689	1689	1689	1689	0
266	20231219	160900	113424897	1689	1689	1689	1689	0
267	20231219	160800	113424897	1689	1689	1689	1689	0
268	20231219	160700	113424897	1689	1689	1689	1689	0
269	20231219	160600	113424897	1689	1689	1689	1689	0
270	20231219	160500	113424897	1689	1689	1689	1689	0
271	20231219	160400	113424897	1689	1689	1689	1689	0
272	20231219	160300	113424897	1689	1689	1689	1689	1033
273	20231219	160200	113424897	1689	1689	1689	1689	0
274	20231219	160100	113424897	1689	1689	1689	1689	0
275	20231219	160000	113424897	1689	1689	1689	1689	0
276	20231219	155900	113424897	1689	1689	1689	1689	0
277	20231219	155800	113424897	1689	1689	1689	1689	0
278	20231219	155700	113424897	1689	1689	1689	1689	0
279	20231219	155600	113424897	1689	1689	1689	1689	0
280	20231219	155500	113424897	1689	1689	1689	1689	0
281	20231219	155400	113424897	1689	1689	1689	1689	0
282	20231219	155300	113424897	1689	1689	1689	1689	0
283	20231219	155200	113424897	1689	1689	1689	1689	0
284	20231219	155100	113424897	1689	1689	1689	1689	0
285	20231219	155000	113424897	1689	1689	1689	1689	0
286	20231219	154900	113424897	1689	1689	1689	1689	0
287	20231219	154800	113424897	1689	1689	1689	1689	0
288	20231219	154700	113424897	1689	1689	1689	1689	0
289	20231219	154600	113424897	1689	1689	1689	1689	0
290	20231219	154500	113424897	1689	1689	1689	1689	0
291	20231219	154400	113424897	1689	1689	1689	1689	0
292	20231219	154300	113424897	1689	1689	1689	1689	0
293	20231219	154200	113424897	1689	1689	1689	1689	0
294	20231219	154100	113424897	1689	1689	1689	1689	0
295	20231219	154000	113424897	1689	1689	1689	1689	0
296	20231219	153900	113424897	1689	1689	1689	1689	0
297	20231219	153800	113424897	1689	1689	1689	1689	0
298	20231219	153700	113424897	1689	1689	1689	1689	0
299	20231219	153600	113424897	1689	1689	1689	1689	0
300	20231219	153500	113424897	1689	1689	1689	1689	0
301	20231219	153400	113424897	1689	1689	1689	1689	0
302	20231219	153300	113424897	1689	1689	1689	1689	1033
303	20231219	153200	113424897	1689	1689	1689	1689	0
304	20231219	153100	113424897	1689	1689	1689	1689	0
305	20231219	153000	113424897	1689	1689	1689	1689	1033
306	20231219	152900	111680160	1690	1690	1690	1690	0
307	20231219	152800	111680160	1690	1690	1690	1690	0
308	20231219	152700	111680160	1690	1690	1690	1690	0
309	20231219	152600	111680160	1690	1690	1690	1690	0
310	20231219	152500	111680160	1690	1690	1690	1690	0
311	20231219	152400	111680160	1690	1690	1690	1690	0
312	20231219	152300	111680160	1690	1690	1690	1690	0
313	20231219	152200	111680160	1690	1690	1690	1690	0
314	20231219	152100	111680160	1690	1690	1690	1690	0
315	20231219	152000	111680160	1690	1690	1690	1690	0
316	20231219	151900	111680160	1690	1687	1690	1687	172
317	20231219	151800	111389967	1678	1678	1678	1678	0
318	20231219	151700	111389967	1678	1678	1678	1678	0
319	20231219	151600	111389967	1678	1678	1687	1678	192
320	20231219	151500	111067782	1678	1678	1678	1678	100
321	20231219	151400	110899982	1678	1678	1678	1678	41
322	20231219	151300	110831184	1678	1678	1678	1678	20
323	20231219	151200	110797624	1678	1678	1678	1678	0
324	20231219	151100	110797624	1678	1678	1678	1678	155
325	20231219	151000	110537534	1690	1690	1690	1690	0
326	20231219	150900	110537534	1690	1690	1690	1690	0
327	20231219	150800	110537534	1690	1690	1690	1690	0
328	20231219	150700	110537534	1690	1690	1690	1690	0
329	20231219	150600	110537534	1690	1690	1690	1690	0
330	20231219	150500	110537534	1690	1690	1690	1690	0
331	20231219	150400	110537534	1690	1690	1690	1690	20
332	20231219	150300	110503734	1690	1690	1690	1690	50
333	20231219	150200	110419234	1690	1690	1690	1690	300
334	20231219	150100	109912234	1689	1689	1689	1689	0
335	20231219	150000	109912234	1689	1689	1689	1689	0
336	20231219	145900	109912234	1689	1689	1689	1689	0
337	20231219	145800	109912234	1689	1689	1689	1689	0
338	20231219	145700	109912234	1689	1689	1689	1689	0
339	20231219	145600	109912234	1689	1689	1689	1689	0
340	20231219	145500	109912234	1689	1689	1689	1689	0
341	20231219	145400	109912234	1689	1689	1689	1689	100
342	20231219	145300	109743334	1697	1697	1697	1697	0
343	20231219	145200	109743334	1697	1697	1697	1697	0
344	20231219	145100	109743334	1697	1697	1697	1697	0
345	20231219	145000	109743334	1697	1697	1697	1697	0
346	20231219	144900	109743334	1697	1696	1697	1696	5
347	20231219	144800	109734852	1678	1697	1697	1678	6
348	20231219	144700	109724727	1696	1685	1696	1685	2000
349	20231219	144600	106345106	1687	1687	1687	1687	0
350	20231219	144500	106345106	1687	1687	1687	1687	0
351	20231219	144400	106345106	1687	1687	1687	1687	1
352	20231219	144300	106343419	1662	1662	1662	1662	13
353	20231219	144200	106321813	1688	1688	1688	1688	0
354	20231219	144100	106321813	1688	1688	1688	1688	0
355	20231219	144000	106321813	1688	1688	1688	1688	0
356	20231219	143900	106321813	1688	1688	1688	1688	0
357	20231219	143800	106321813	1688	1688	1688	1688	0
358	20231219	143700	106321813	1688	1688	1688	1688	0
359	20231219	143600	106321813	1688	1688	1688	1688	0
360	20231219	143500	106321813	1688	1688	1688	1688	0
361	20231219	143400	106321813	1688	1688	1688	1688	0
362	20231219	143300	106321813	1688	1688	1688	1688	0
363	20231219	143200	106321813	1688	1688	1688	1688	0
364	20231219	143100	106321813	1688	1688	1688	1688	0
365	20231219	143000	106321813	1688	1673	1688	1660	1002
366	20231219	142900	104649549	1688	1688	1688	1688	0
367	20231219	142800	104649549	1688	1688	1688	1688	2
368	20231219	142700	104646173	1673	1673	1673	1673	0
369	20231219	142600	104646173	1673	1673	1673	1673	15
370	20231219	142500	104621078	1690	1690	1690	1690	0
371	20231219	142400	104621078	1690	1690	1690	1690	0
372	20231219	142300	104621078	1690	1690	1690	1690	0
373	20231219	142200	104621078	1690	1690	1690	1690	0
374	20231219	142100	104621078	1690	1690	1690	1690	0
375	20231219	142000	104621078	1690	1690	1690	1690	0
376	20231219	141900	104621078	1690	1690	1690	1690	0
377	20231219	141800	104621078	1690	1690	1690	1690	0
378	20231219	141700	104621078	1690	1690	1690	1690	0
379	20231219	141600	104621078	1690	1690	1690	1690	0
380	20231219	141500	104621078	1690	1690	1690	1690	0
381	20231219	141400	104621078	1690	1690	1690	1690	2
382	20231219	141300	104617698	1673	1673	1673	1673	0
383	20231219	141200	104617698	1673	1673	1673	1673	0
384	20231219	141100	104617698	1673	1673	1673	1673	2
385	20231219	141000	104614352	1692	1692	1692	1692	0
386	20231219	140900	104614352	1692	1692	1692	1692	0
387	20231219	140800	104614352	1692	1692	1692	1692	0
388	20231219	140700	104614352	1692	1684	1692	1684	15
389	20231219	140600	104589070	1684	1684	1684	1684	0
390	20231219	140500	104589070	1684	1684	1684	1684	0
391	20231219	140400	104589070	1684	1684	1684	1684	103
392	20231219	140300	104415618	1684	1684	1684	1684	2
393	20231219	140200	104412250	1673	1673	1673	1673	0
394	20231219	140100	104412250	1673	1673	1673	1673	0
395	20231219	140000	104412250	1673	1673	1673	1673	0
396	20231219	135900	104412250	1673	1673	1673	1673	0
397	20231219	135800	104412250	1673	1673	1673	1673	0
398	20231219	135700	104412250	1673	1673	1673	1673	0
399	20231219	135600	104412250	1673	1673	1673	1673	223
400	20231219	135500	104039171	1689	1689	1689	1689	0
401	20231219	135400	104039171	1689	1689	1689	1689	0
402	20231219	135300	104039171	1689	1689	1689	1689	0
403	20231219	135200	104039171	1689	1689	1689	1689	2
404	20231219	135100	104035793	1672	1672	1672	1672	340
405	20231219	135000	103467313	1691	1691	1691	1691	20
406	20231219	134900	103433493	1692	1692	1692	1692	0
407	20231219	134800	103433493	1692	1683	1692	1683	80
408	20231219	134700	103298772	1687	1677	1687	1670	2002
409	20231219	134600	99954993	1680	1680	1680	1680	0
410	20231219	134500	99954993	1680	1680	1680	1680	0
411	20231219	134400	99954993	1680	1680	1680	1680	0
412	20231219	134300	99954993	1680	1680	1680	1680	0
413	20231219	134200	99954993	1680	1687	1687	1680	236
414	20231219	134100	99558011	1672	1688	1688	1672	47
415	20231219	134000	99479379	1665	1665	1665	1665	0
416	20231219	133900	99479379	1665	1665	1665	1665	5
417	20231219	133800	99471054	1693	1665	1693	1665	18
418	20231219	133700	99440916	1699	1699	1699	1699	0
419	20231219	133600	99440916	1699	1670	1699	1660	842
420	20231219	133500	98040962	1683	1683	1683	1683	67
421	20231219	133400	97928201	1699	1699	1699	1699	0
422	20231219	133300	97928201	1699	1697	1700	1679	12372
423	20231219	133200	76904739	1698	1698	1698	1698	0
424	20231219	133100	76904739	1698	1677	1698	1677	17
425	20231219	133000	76876175	1698	1669	1698	1669	3063
426	20231219	132900	71756288	1670	1670	1670	1670	473
427	20231219	132800	70966378	1670	1670	1670	1670	500
428	20231219	132700	70131378	1670	1670	1670	1670	0
429	20231219	132600	70131378	1670	1670	1670	1670	1000
430	20231219	132500	68461378	1670	1670	1670	1670	0
431	20231219	132400	68461378	1670	1670	1670	1670	0
432	20231219	132300	68461378	1670	1670	1670	1670	0
433	20231219	132200	68461378	1670	1670	1670	1670	0
434	20231219	132100	68461378	1670	1670	1670	1670	0
435	20231219	132000	68461378	1670	1670	1670	1670	0
436	20231219	131900	68461378	1670	1670	1670	1670	2000
437	20231219	131800	65121378	1671	1671	1671	1671	0
438	20231219	131700	65121378	1671	1671	1671	1671	0
439	20231219	131600	65121378	1671	1671	1671	1671	0
440	20231219	131500	65121378	1671	1671	1671	1671	0
441	20231219	131400	65121378	1671	1671	1671	1671	0
442	20231219	131300	65121378	1671	1671	1671	1671	0
443	20231219	131200	65121378	1671	1671	1671	1671	179
444	20231219	131100	64822269	1671	1671	1671	1671	0
445	20231219	131000	64822269	1671	1671	1671	1671	0
446	20231219	130900	64822269	1671	1671	1671	1671	0
447	20231219	130800	64822269	1671	1671	1671	1671	0
448	20231219	130700	64822269	1671	1671	1671	1671	0
449	20231219	130600	64822269	1671	1671	1671	1671	0
450	20231219	130500	64822269	1671	1671	1671	1671	0
451	20231219	130400	64822269	1671	1671	1671	1671	0
452	20231219	130300	64822269	1671	1671	1671	1671	0
453	20231219	130200	64822269	1671	1671	1671	1671	0
454	20231219	130100	64822269	1671	1671	1671	1671	0
455	20231219	130000	64822269	1671	1671	1671	1671	0
456	20231219	125900	64822269	1671	1671	1671	1671	0
457	20231219	125800	64822269	1671	1671	1671	1671	0
458	20231219	125700	64822269	1671	1671	1671	1671	0
459	20231219	125600	64822269	1671	1671	1671	1671	2
460	20231219	125500	64818927	1653	1659	1659	1653	404
461	20231219	125400	64150300	1672	1672	1672	1672	5
462	20231219	125300	64141940	1673	1673	1673	1673	0
463	20231219	125200	64141940	1673	1673	1673	1673	0
464	20231219	125100	64141940	1673	1673	1673	1673	0
465	20231219	125000	64141940	1673	1673	1673	1673	0
466	20231219	124900	64141940	1673	1673	1673	1673	0
467	20231219	124800	64141940	1673	1673	1673	1673	0
468	20231219	124700	64141940	1673	1673	1673	1673	0
469	20231219	124600	64141940	1673	1673	1673	1673	0
470	20231219	124500	64141940	1673	1673	1673	1673	0
471	20231219	124400	64141940	1673	1673	1673	1673	0
472	20231219	124300	64141940	1673	1673	1673	1673	58
473	20231219	124200	64044906	1673	1673	1673	1673	0
474	20231219	124100	64044906	1673	1673	1673	1673	0
475	20231219	124000	64044906	1673	1673	1673	1673	0
476	20231219	123900	64044906	1673	1660	1673	1660	1000
477	20231219	123800	62373765	1660	1660	1660	1660	0
478	20231219	123700	62373765	1660	1660	1660	1660	9000
479	20231219	123600	47433765	1660	1660	1660	1660	0
480	20231219	123500	47433765	1660	1660	1660	1660	0
481	20231219	123400	47433765	1660	1660	1660	1660	0
482	20231219	123300	47433765	1660	1660	1660	1660	20
483	20231219	123200	47400565	1674	1674	1674	1674	6
484	20231219	123100	47390521	1661	1661	1661	1661	0
485	20231219	123000	47390521	1661	1661	1661	1661	0
486	20231219	122900	47390521	1661	1661	1661	1661	0
487	20231219	122800	47390521	1661	1661	1661	1661	0
488	20231219	122700	47390521	1661	1661	1661	1661	23
489	20231219	122600	47352318	1661	1661	1661	1661	1120
490	20231219	122500	45491998	1661	1661	1661	1661	0
491	20231219	122400	45491998	1661	1661	1661	1661	0
492	20231219	122300	45491998	1661	1663	1663	1661	1794
493	20231219	122200	42509156	1662	1662	1662	1662	0
494	20231219	122100	42509156	1662	1667	1667	1662	565
495	20231219	122000	41569025	1674	1674	1674	1674	0
496	20231219	121900	41569025	1674	1674	1674	1674	0
497	20231219	121800	41569025	1674	1674	1674	1674	0
498	20231219	121700	41569025	1674	1674	1674	1674	0
499	20231219	121600	41569025	1674	1674	1674	1674	30
500	20231219	121500	41518805	1675	1675	1675	1675	0
501	20231219	121400	41518805	1675	1675	1675	1675	0
502	20231219	121300	41518805	1675	1675	1675	1675	10
503	20231219	121200	41502055	1675	1675	1675	1675	0
504	20231219	121100	41502055	1675	1675	1675	1675	0
505	20231219	121000	41502055	1675	1675	1675	1675	6
506	20231219	120900	41492005	1675	1675	1675	1675	0
507	20231219	120800	41492005	1675	1675	1675	1675	0
508	20231219	120700	41492005	1675	1675	1675	1675	0
509	20231219	120600	41492005	1675	1675	1675	1675	0
510	20231219	120500	41492005	1675	1675	1675	1675	0
511	20231219	120400	41492005	1675	1675	1675	1675	20
512	20231219	120300	41458505	1675	1676	1676	1675	60
513	20231219	120200	41357998	1677	1677	1677	1677	948
514	20231219	120100	39768202	1677	1677	1677	1677	0
515	20231219	120000	39768202	1677	1677	1677	1677	0
516	20231219	115900	39768202	1677	1677	1677	1677	3
517	20231219	115800	39763171	1667	1667	1667	1667	100
518	20231219	115700	39596471	1678	1677	1678	1677	1000
519	20231219	115600	37918577	1667	1667	1667	1667	957
520	20231219	115500	36323258	1678	1678	1678	1678	21
521	20231219	115400	36288020	1678	1670	1678	1670	2000
522	20231219	115300	32932117	1678	1678	1678	1678	0
523	20231219	115200	32932117	1678	1678	1678	1678	0
524	20231219	115100	32932117	1678	1678	1678	1678	0
525	20231219	115000	32932117	1678	1678	1678	1678	0
526	20231219	114900	32932117	1678	1669	1678	1669	2
527	20231219	114800	32928770	1665	1665	1665	1665	0
528	20231219	114700	32928770	1665	1665	1665	1665	0
529	20231219	114600	32928770	1665	1665	1665	1665	0
530	20231219	114500	32928770	1665	1665	1665	1665	0
531	20231219	114400	32928770	1665	1665	1665	1665	0
532	20231219	114300	32928770	1665	1665	1665	1665	0
533	20231219	114200	32928770	1665	1665	1665	1665	0
534	20231219	114100	32928770	1665	1663	1665	1663	297
535	20231219	114000	32434785	1662	1662	1662	1662	0
536	20231219	113900	32434785	1662	1662	1662	1662	588
537	20231219	113800	31457529	1662	1662	1662	1662	0
538	20231219	113700	31457529	1662	1662	1662	1662	0
539	20231219	113600	31457529	1662	1662	1662	1662	1
540	20231219	113500	31455867	1662	1662	1662	1662	0
541	20231219	113400	31455867	1662	1662	1662	1662	1
542	20231219	113300	31454205	1662	1662	1662	1662	0
543	20231219	113200	31454205	1662	1662	1662	1662	0
544	20231219	113100	31454205	1662	1662	1662	1662	0
545	20231219	113000	31454205	1662	1662	1662	1662	0
546	20231219	112900	31454205	1662	1662	1662	1662	0
547	20231219	112800	31454205	1662	1662	1662	1662	0
548	20231219	112700	31454205	1662	1662	1662	1662	0
549	20231219	112600	31454205	1662	1662	1662	1662	0
550	20231219	112500	31454205	1662	1662	1662	1662	0
551	20231219	112400	31454205	1662	1662	1662	1662	0
552	20231219	112300	31454205	1662	1662	1662	1662	0
553	20231219	112200	31454205	1662	1662	1662	1662	0
554	20231219	112100	31454205	1662	1662	1662	1662	1
555	20231219	112000	31452543	1643	1643	1643	1643	0
556	20231219	111900	31452543	1643	1643	1643	1643	0
557	20231219	111800	31452543	1643	1643	1643	1643	0
558	20231219	111700	31452543	1643	1643	1643	1643	0
559	20231219	111600	31452543	1643	1643	1643	1643	0
560	20231219	111500	31452543	1643	1647	1647	1643	22
561	20231219	111400	31416378	1662	1662	1662	1662	0
562	20231219	111300	31416378	1662	1662	1662	1662	50
563	20231219	111200	31333278	1662	1662	1662	1662	0
564	20231219	111100	31333278	1662	1662	1662	1662	0
565	20231219	111000	31333278	1662	1662	1662	1662	0
566	20231219	110900	31333278	1662	1662	1662	1662	10
567	20231219	110800	31316658	1662	1662	1662	1662	3
568	20231219	110700	31311672	1663	1663	1663	1663	0
569	20231219	110600	31311672	1663	1663	1663	1663	1
570	20231219	110500	31310009	1663	1663	1663	1663	0
571	20231219	110400	31310009	1663	1663	1663	1663	0
572	20231219	110300	31310009	1663	1663	1663	1663	0
573	20231219	110200	31310009	1663	1663	1663	1663	25
574	20231219	110100	31268434	1663	1663	1663	1663	0
575	20231219	110000	31268434	1663	1656	1663	1656	1284
576	20231219	105900	29136782	1662	1662	1662	1662	0
577	20231219	105800	29136782	1662	1662	1662	1662	0
578	20231219	105700	29136782	1662	1662	1662	1662	0
579	20231219	105600	29136782	1662	1662	1662	1662	4
580	20231219	105500	29130134	1662	1662	1662	1662	0
581	20231219	105400	29130134	1662	1662	1662	1662	0
582	20231219	105300	29130134	1662	1662	1662	1662	0
583	20231219	105200	29130134	1662	1662	1662	1662	0
584	20231219	105100	29130134	1662	1662	1662	1662	0
585	20231219	105000	29130134	1662	1662	1662	1662	30
586	20231219	104900	29080274	1662	1662	1662	1662	0
587	20231219	104800	29080274	1662	1662	1662	1662	0
588	20231219	104700	29080274	1662	1662	1662	1662	0
589	20231219	104600	29080274	1662	1662	1662	1662	0
590	20231219	104500	29080274	1662	1662	1662	1662	0
591	20231219	104400	29080274	1662	1662	1662	1662	0
592	20231219	104300	29080274	1662	1662	1662	1662	0
593	20231219	104200	29080274	1662	1662	1662	1662	0
594	20231219	104100	29080274	1662	1662	1662	1662	0
595	20231219	104000	29080274	1662	1662	1662	1662	0
596	20231219	103900	29080274	1662	1662	1662	1662	100
597	20231219	103800	28914074	1662	1662	1662	1662	0
598	20231219	103700	28914074	1662	1662	1662	1662	0
599	20231219	103600	28914074	1662	1662	1662	1662	6
600	20231219	103500	28904102	1663	1663	1663	1663	0
601	20231219	103400	28904102	1663	1663	1663	1663	0
602	20231219	103300	28904102	1663	1663	1663	1663	0
603	20231219	103200	28904102	1663	1663	1663	1663	0
604	20231219	103100	28904102	1663	1663	1663	1663	0
605	20231219	103000	28904102	1663	1663	1663	1663	0
606	20231219	102900	28904102	1663	1663	1663	1663	0
607	20231219	102800	28904102	1663	1663	1663	1663	0
608	20231219	102700	28904102	1663	1663	1663	1663	0
609	20231219	102600	28904102	1663	1663	1663	1663	0
610	20231219	102500	28904102	1663	1663	1663	1663	0
611	20231219	102400	28904102	1663	1663	1663	1663	0
612	20231219	102300	28904102	1663	1663	1663	1663	0
613	20231219	102200	28904102	1663	1663	1663	1663	0
614	20231219	102100	28904102	1663	1649	1663	1649	3000
615	20231219	102000	23922410	1649	1649	1649	1649	0
616	20231219	101900	23922410	1649	1649	1649	1649	0
617	20231219	101800	23922410	1649	1642	1649	1642	1000
618	20231219	101700	22274101	1642	1642	1642	1642	0
619	20231219	101600	22274101	1642	1642	1642	1642	6
620	20231219	101500	22264249	1642	1642	1642	1642	0
621	20231219	101400	22264249	1642	1642	1642	1642	0
622	20231219	101300	22264249	1642	1642	1642	1642	0
623	20231219	101200	22264249	1642	1642	1642	1642	0
624	20231219	101100	22264249	1642	1642	1642	1642	10
625	20231219	101000	22247829	1632	1632	1632	1632	1
626	20231219	100900	22246197	1632	1633	1633	1632	10
627	20231219	100800	22229874	1632	1632	1632	1632	0
628	20231219	100700	22229874	1632	1632	1632	1632	0
629	20231219	100600	22229874	1632	1632	1632	1632	0
630	20231219	100500	22229874	1632	1632	1632	1632	0
631	20231219	100400	22229874	1632	1632	1632	1632	0
632	20231219	100300	22229874	1632	1632	1632	1632	0
633	20231219	100200	22229874	1632	1632	1632	1632	5
634	20231219	100100	22221714	1632	1632	1632	1632	2931
635	20231219	100000	17438322	1633	1635	1635	1633	6
636	20231219	095900	17428522	1642	1642	1642	1642	0
637	20231219	095800	17428522	1642	1642	1642	1642	0
638	20231219	095700	17428522	1642	1642	1642	1642	0
639	20231219	095600	17428522	1642	1642	1642	1642	0
640	20231219	095500	17428522	1642	1642	1642	1642	0
641	20231219	095400	17428522	1642	1642	1642	1642	0
642	20231219	095300	17428522	1642	1642	1642	1642	0
643	20231219	095200	17428522	1642	1642	1642	1642	0
644	20231219	095100	17428522	1642	1642	1642	1642	0
645	20231219	095000	17428522	1642	1642	1642	1642	0
646	20231219	094900	17428522	1642	1642	1642	1642	6
647	20231219	094800	17418670	1631	1634	1634	1631	1002
648	20231219	094700	15782427	1634	1636	1636	1634	300
649	20231219	094600	15292066	1635	1635	1635	1635	0
650	20231219	094500	15292066	1635	1635	1635	1635	50
651	20231219	094400	15210316	1635	1635	1635	1635	0
652	20231219	094300	15210316	1635	1637	1637	1635	41
653	20231219	094200	15143259	1642	1642	1642	1642	0
654	20231219	094100	15143259	1642	1642	1642	1642	0
655	20231219	094000	15143259	1642	1642	1642	1642	0
656	20231219	093900	15143259	1642	1642	1642	1642	0
657	20231219	093800	15143259	1642	1642	1642	1642	0
658	20231219	093700	15143259	1642	1642	1642	1642	2
659	20231219	093600	15139975	1642	1642	1642	1642	10
660	20231219	093500	15123555	1635	1635	1635	1635	0
661	20231219	093400	15123555	1635	1642	1642	1635	50
662	20231219	093300	15041584	1642	1642	1642	1642	0
663	20231219	093200	15041584	1642	1642	1642	1642	2
664	20231219	093100	15038300	1643	1643	1643	1643	0
665	20231219	093000	15038300	1643	1643	1643	1643	0
666	20231219	092900	15038300	1643	1643	1643	1643	0
667	20231219	092800	15038300	1643	1643	1643	1643	1
668	20231219	092700	15036657	1645	1645	1645	1645	1
669	20231219	092600	15035012	1633	1633	1633	1633	0
670	20231219	092500	15035012	1633	1633	1633	1633	144
671	20231219	092400	14799860	1633	1636	1636	1633	3100
672	20231219	092300	9737288	1649	1649	1649	1649	0
673	20231219	092200	9737288	1649	1649	1649	1649	0
674	20231219	092100	9737288	1649	1649	1649	1649	0
675	20231219	092000	9737288	1649	1649	1649	1649	0
676	20231219	091900	9737288	1649	1649	1649	1649	0
677	20231219	091800	9737288	1649	1649	1649	1649	0
678	20231219	091700	9737288	1649	1649	1649	1649	0
679	20231219	091600	9737288	1649	1649	1649	1649	0
680	20231219	091500	9737288	1649	1649	1649	1649	0
681	20231219	091400	9737288	1649	1649	1649	1649	0
682	20231219	091300	9737288	1649	1649	1649	1649	6
683	20231219	091200	9727394	1633	1634	1634	1633	3062
684	20231219	091100	4727083	1633	1641	1641	1633	1100
685	20231219	091000	2929511	1640	1640	1640	1640	0
686	20231219	090900	2929511	1640	1640	1640	1640	0
687	20231219	090800	2929511	1640	1640	1640	1640	0
688	20231219	090700	2929511	1640	1640	1640	1640	0
689	20231219	090600	2929511	1640	1645	1645	1640	649
690	20231219	090500	1863825	1646	1646	1646	1646	0
691	20231219	090400	1863825	1646	1646	1646	1646	1
692	20231219	090300	1862179	1645	1645	1645	1645	0
693	20231219	090200	1862179	1645	1658	1658	1645	1118
694	20231219	090100	9974	1663	1663	1663	1663	0
695	20231219	090000	9974	1663	1659	1663	1659	6