KissMeData/339950/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210900	147781009	1824	1824	1824	1824	398
3	20231215	210800	147781009	1824	1824	1824	1824	0
4	20231215	210700	147781009	1824	1824	1824	1824	0
5	20231215	210600	147781009	1824	1824	1824	1824	0
6	20231215	210500	147781009	1824	1824	1824	1824	0
7	20231215	210400	147781009	1824	1824	1824	1824	0
8	20231215	210300	147781009	1824	1824	1824	1824	0
9	20231215	210200	147781009	1824	1824	1824	1824	0
10	20231215	210100	147781009	1824	1824	1824	1824	0
11	20231215	210000	147781009	1824	1824	1824	1824	0
12	20231215	205900	147781009	1824	1824	1824	1824	0
13	20231215	205800	147781009	1824	1824	1824	1824	0
14	20231215	205700	147781009	1824	1824	1824	1824	0
15	20231215	205600	147781009	1824	1824	1824	1824	0
16	20231215	205500	147781009	1824	1824	1824	1824	0
17	20231215	205400	147781009	1824	1824	1824	1824	0
18	20231215	205300	147781009	1824	1824	1824	1824	0
19	20231215	205200	147781009	1824	1824	1824	1824	0
20	20231215	205100	147781009	1824	1824	1824	1824	0
21	20231215	205000	147781009	1824	1824	1824	1824	0
22	20231215	204900	147781009	1824	1824	1824	1824	0
23	20231215	204800	147781009	1824	1824	1824	1824	0
24	20231215	204700	147781009	1824	1824	1824	1824	0
25	20231215	204600	147781009	1824	1824	1824	1824	0
26	20231215	204500	147781009	1824	1824	1824	1824	0
27	20231215	204400	147781009	1824	1824	1824	1824	0
28	20231215	204300	147781009	1824	1824	1824	1824	0
29	20231215	204200	147781009	1824	1824	1824	1824	0
30	20231215	204100	147781009	1824	1824	1824	1824	0
31	20231215	204000	147781009	1824	1824	1824	1824	0
32	20231215	203900	147781009	1824	1824	1824	1824	398
33	20231215	203800	147781009	1824	1824	1824	1824	0
34	20231215	203700	147781009	1824	1824	1824	1824	0
35	20231215	203600	147781009	1824	1824	1824	1824	0
36	20231215	203500	147781009	1824	1824	1824	1824	0
37	20231215	203400	147781009	1824	1824	1824	1824	0
38	20231215	203300	147781009	1824	1824	1824	1824	0
39	20231215	203200	147781009	1824	1824	1824	1824	0
40	20231215	203100	147781009	1824	1824	1824	1824	0
41	20231215	203000	147781009	1824	1824	1824	1824	0
42	20231215	202900	147781009	1824	1824	1824	1824	0
43	20231215	202800	147781009	1824	1824	1824	1824	0
44	20231215	202700	147781009	1824	1824	1824	1824	0
45	20231215	202600	147781009	1824	1824	1824	1824	0
46	20231215	202500	147781009	1824	1824	1824	1824	0
47	20231215	202400	147781009	1824	1824	1824	1824	0
48	20231215	202300	147781009	1824	1824	1824	1824	0
49	20231215	202200	147781009	1824	1824	1824	1824	0
50	20231215	202100	147781009	1824	1824	1824	1824	0
51	20231215	202000	147781009	1824	1824	1824	1824	0
52	20231215	201900	147781009	1824	1824	1824	1824	0
53	20231215	201800	147781009	1824	1824	1824	1824	0
54	20231215	201700	147781009	1824	1824	1824	1824	0
55	20231215	201600	147781009	1824	1824	1824	1824	0
56	20231215	201500	147781009	1824	1824	1824	1824	0
57	20231215	201400	147781009	1824	1824	1824	1824	0
58	20231215	201300	147781009	1824	1824	1824	1824	0
59	20231215	201200	147781009	1824	1824	1824	1824	0
60	20231215	201100	147781009	1824	1824	1824	1824	0
61	20231215	201000	147781009	1824	1824	1824	1824	0
62	20231215	200900	147781009	1824	1824	1824	1824	398
63	20231215	200800	147781009	1824	1824	1824	1824	0
64	20231215	200700	147781009	1824	1824	1824	1824	0
65	20231215	200600	147781009	1824	1824	1824	1824	0
66	20231215	200500	147781009	1824	1824	1824	1824	0
67	20231215	200400	147781009	1824	1824	1824	1824	0
68	20231215	200300	147781009	1824	1824	1824	1824	0
69	20231215	200200	147781009	1824	1824	1824	1824	0
70	20231215	200100	147781009	1824	1824	1824	1824	0
71	20231215	200000	147781009	1824	1824	1824	1824	0
72	20231215	195900	147781009	1824	1824	1824	1824	0
73	20231215	195800	147781009	1824	1824	1824	1824	0
74	20231215	195700	147781009	1824	1824	1824	1824	0
75	20231215	195600	147781009	1824	1824	1824	1824	0
76	20231215	195500	147781009	1824	1824	1824	1824	0
77	20231215	195400	147781009	1824	1824	1824	1824	0
78	20231215	195300	147781009	1824	1824	1824	1824	0
79	20231215	195200	147781009	1824	1824	1824	1824	0
80	20231215	195100	147781009	1824	1824	1824	1824	0
81	20231215	195000	147781009	1824	1824	1824	1824	0
82	20231215	194900	147781009	1824	1824	1824	1824	0
83	20231215	194800	147781009	1824	1824	1824	1824	0
84	20231215	194700	147781009	1824	1824	1824	1824	0
85	20231215	194600	147781009	1824	1824	1824	1824	0
86	20231215	194500	147781009	1824	1824	1824	1824	0
87	20231215	194400	147781009	1824	1824	1824	1824	0
88	20231215	194300	147781009	1824	1824	1824	1824	0
89	20231215	194200	147781009	1824	1824	1824	1824	0
90	20231215	194100	147781009	1824	1824	1824	1824	0
91	20231215	194000	147781009	1824	1824	1824	1824	0
92	20231215	193900	147781009	1824	1824	1824	1824	398
93	20231215	193800	147781009	1824	1824	1824	1824	0
94	20231215	193700	147781009	1824	1824	1824	1824	0
95	20231215	193600	147781009	1824	1824	1824	1824	0
96	20231215	193500	147781009	1824	1824	1824	1824	0
97	20231215	193400	147781009	1824	1824	1824	1824	0
98	20231215	193300	147781009	1824	1824	1824	1824	0
99	20231215	193200	147781009	1824	1824	1824	1824	0
100	20231215	193100	147781009	1824	1824	1824	1824	0
101	20231215	193000	147781009	1824	1824	1824	1824	0
102	20231215	192900	147781009	1824	1824	1824	1824	0
103	20231215	192800	147781009	1824	1824	1824	1824	0
104	20231215	192700	147781009	1824	1824	1824	1824	0
105	20231215	192600	147781009	1824	1824	1824	1824	0
106	20231215	192500	147781009	1824	1824	1824	1824	0
107	20231215	192400	147781009	1824	1824	1824	1824	0
108	20231215	192300	147781009	1824	1824	1824	1824	0
109	20231215	192200	147781009	1824	1824	1824	1824	0
110	20231215	192100	147781009	1824	1824	1824	1824	0
111	20231215	192000	147781009	1824	1824	1824	1824	0
112	20231215	191900	147781009	1824	1824	1824	1824	0
113	20231215	191800	147781009	1824	1824	1824	1824	0
114	20231215	191700	147781009	1824	1824	1824	1824	0
115	20231215	191600	147781009	1824	1824	1824	1824	0
116	20231215	191500	147781009	1824	1824	1824	1824	0
117	20231215	191400	147781009	1824	1824	1824	1824	0
118	20231215	191300	147781009	1824	1824	1824	1824	0
119	20231215	191200	147781009	1824	1824	1824	1824	0
120	20231215	191100	147781009	1824	1824	1824	1824	0
121	20231215	191000	147781009	1824	1824	1824	1824	0
122	20231215	190900	147781009	1824	1824	1824	1824	398
123	20231215	190800	147781009	1824	1824	1824	1824	0
124	20231215	190700	147781009	1824	1824	1824	1824	0
125	20231215	190600	147781009	1824	1824	1824	1824	0
126	20231215	190500	147781009	1824	1824	1824	1824	0
127	20231215	190400	147781009	1824	1824	1824	1824	0
128	20231215	190300	147781009	1824	1824	1824	1824	0
129	20231215	190200	147781009	1824	1824	1824	1824	0
130	20231215	190100	147781009	1824	1824	1824	1824	0
131	20231215	190000	147781009	1824	1824	1824	1824	0
132	20231215	185900	147781009	1824	1824	1824	1824	0
133	20231215	185800	147781009	1824	1824	1824	1824	0
134	20231215	185700	147781009	1824	1824	1824	1824	0
135	20231215	185600	147781009	1824	1824	1824	1824	0
136	20231215	185500	147781009	1824	1824	1824	1824	0
137	20231215	185400	147781009	1824	1824	1824	1824	0
138	20231215	185300	147781009	1824	1824	1824	1824	0
139	20231215	185200	147781009	1824	1824	1824	1824	0
140	20231215	185100	147781009	1824	1824	1824	1824	0
141	20231215	185000	147781009	1824	1824	1824	1824	0
142	20231215	184900	147781009	1824	1824	1824	1824	0
143	20231215	184800	147781009	1824	1824	1824	1824	0
144	20231215	184700	147781009	1824	1824	1824	1824	0
145	20231215	184600	147781009	1824	1824	1824	1824	0
146	20231215	184500	147781009	1824	1824	1824	1824	0
147	20231215	184400	147781009	1824	1824	1824	1824	0
148	20231215	184300	147781009	1824	1824	1824	1824	0
149	20231215	184200	147781009	1824	1824	1824	1824	0
150	20231215	184100	147781009	1824	1824	1824	1824	0
151	20231215	184000	147781009	1824	1824	1824	1824	0
152	20231215	183900	147781009	1824	1824	1824	1824	398
153	20231215	183800	147781009	1824	1824	1824	1824	0
154	20231215	183700	147781009	1824	1824	1824	1824	0
155	20231215	183600	147781009	1824	1824	1824	1824	0
156	20231215	183500	147781009	1824	1824	1824	1824	0
157	20231215	183400	147781009	1824	1824	1824	1824	0
158	20231215	183300	147781009	1824	1824	1824	1824	0
159	20231215	183200	147781009	1824	1824	1824	1824	0
160	20231215	183100	147781009	1824	1824	1824	1824	0
161	20231215	183000	147781009	1824	1824	1824	1824	0
162	20231215	182900	147781009	1824	1824	1824	1824	0
163	20231215	182800	147781009	1824	1824	1824	1824	0
164	20231215	182700	147781009	1824	1824	1824	1824	0
165	20231215	182600	147781009	1824	1824	1824	1824	0
166	20231215	182500	147781009	1824	1824	1824	1824	0
167	20231215	182400	147781009	1824	1824	1824	1824	0
168	20231215	182300	147781009	1824	1824	1824	1824	0
169	20231215	182200	147781009	1824	1824	1824	1824	0
170	20231215	182100	147781009	1824	1824	1824	1824	0
171	20231215	182000	147781009	1824	1824	1824	1824	0
172	20231215	181900	147781009	1824	1824	1824	1824	0
173	20231215	181800	147781009	1824	1824	1824	1824	0
174	20231215	181700	147781009	1824	1824	1824	1824	0
175	20231215	181600	147781009	1824	1824	1824	1824	0
176	20231215	181500	147781009	1824	1824	1824	1824	0
177	20231215	181400	147781009	1824	1824	1824	1824	0
178	20231215	181300	147781009	1824	1824	1824	1824	0
179	20231215	181200	147781009	1824	1824	1824	1824	0
180	20231215	181100	147781009	1824	1824	1824	1824	0
181	20231215	181000	147781009	1824	1824	1824	1824	0
182	20231215	180900	147781009	1824	1824	1824	1824	398
183	20231215	180800	147781009	1824	1824	1824	1824	0
184	20231215	180700	147781009	1824	1824	1824	1824	0
185	20231215	180600	147781009	1824	1824	1824	1824	0
186	20231215	180500	147781009	1824	1824	1824	1824	0
187	20231215	180400	147781009	1824	1824	1824	1824	0
188	20231215	180300	147781009	1824	1824	1824	1824	0
189	20231215	180200	147781009	1824	1824	1824	1824	0
190	20231215	180100	147781009	1824	1824	1824	1824	0
191	20231215	180000	147781009	1824	1824	1824	1824	0
192	20231215	175900	147781009	1824	1824	1824	1824	0
193	20231215	175800	147781009	1824	1824	1824	1824	0
194	20231215	175700	147781009	1824	1824	1824	1824	0
195	20231215	175600	147781009	1824	1824	1824	1824	0
196	20231215	175500	147781009	1824	1824	1824	1824	0
197	20231215	175400	147781009	1824	1824	1824	1824	0
198	20231215	175300	147781009	1824	1824	1824	1824	0
199	20231215	175200	147781009	1824	1824	1824	1824	0
200	20231215	175100	147781009	1824	1824	1824	1824	0
201	20231215	175000	147781009	1824	1824	1824	1824	0
202	20231215	174900	147781009	1824	1824	1824	1824	0
203	20231215	174800	147781009	1824	1824	1824	1824	0
204	20231215	174700	147781009	1824	1824	1824	1824	0
205	20231215	174600	147781009	1824	1824	1824	1824	0
206	20231215	174500	147781009	1824	1824	1824	1824	0
207	20231215	174400	147781009	1824	1824	1824	1824	0
208	20231215	174300	147781009	1824	1824	1824	1824	0
209	20231215	174200	147781009	1824	1824	1824	1824	0
210	20231215	174100	147781009	1824	1824	1824	1824	0
211	20231215	174000	147781009	1824	1824	1824	1824	0
212	20231215	173900	147781009	1824	1824	1824	1824	398
213	20231215	173800	147781009	1824	1824	1824	1824	0
214	20231215	173700	147781009	1824	1824	1824	1824	0
215	20231215	173600	147781009	1824	1824	1824	1824	0
216	20231215	173500	147781009	1824	1824	1824	1824	0
217	20231215	173400	147781009	1824	1824	1824	1824	0
218	20231215	173300	147781009	1824	1824	1824	1824	0
219	20231215	173200	147781009	1824	1824	1824	1824	0
220	20231215	173100	147781009	1824	1824	1824	1824	0
221	20231215	173000	147781009	1824	1824	1824	1824	0
222	20231215	172900	147781009	1824	1824	1824	1824	0
223	20231215	172800	147781009	1824	1824	1824	1824	0
224	20231215	172700	147781009	1824	1824	1824	1824	0
225	20231215	172600	147781009	1824	1824	1824	1824	0
226	20231215	172500	147781009	1824	1824	1824	1824	0
227	20231215	172400	147781009	1824	1824	1824	1824	0
228	20231215	172300	147781009	1824	1824	1824	1824	0
229	20231215	172200	147781009	1824	1824	1824	1824	0
230	20231215	172100	147781009	1824	1824	1824	1824	0
231	20231215	172000	147781009	1824	1824	1824	1824	0
232	20231215	171900	147781009	1824	1824	1824	1824	0
233	20231215	171800	147781009	1824	1824	1824	1824	0
234	20231215	171700	147781009	1824	1824	1824	1824	0
235	20231215	171600	147781009	1824	1824	1824	1824	0
236	20231215	171500	147781009	1824	1824	1824	1824	0
237	20231215	171400	147781009	1824	1824	1824	1824	0
238	20231215	171300	147781009	1824	1824	1824	1824	0
239	20231215	171200	147781009	1824	1824	1824	1824	0
240	20231215	171100	147781009	1824	1824	1824	1824	0
241	20231215	171000	147781009	1824	1824	1824	1824	0
242	20231215	170900	147781009	1824	1824	1824	1824	398
243	20231215	170800	147781009	1824	1824	1824	1824	0
244	20231215	170700	147781009	1824	1824	1824	1824	0
245	20231215	170600	147781009	1824	1824	1824	1824	0
246	20231215	170500	147781009	1824	1824	1824	1824	0
247	20231215	170400	147781009	1824	1824	1824	1824	0
248	20231215	170300	147781009	1824	1824	1824	1824	0
249	20231215	170200	147781009	1824	1824	1824	1824	0
250	20231215	170100	147781009	1824	1824	1824	1824	0
251	20231215	170000	147781009	1824	1824	1824	1824	0
252	20231215	165900	147781009	1824	1824	1824	1824	0
253	20231215	165800	147781009	1824	1824	1824	1824	0
254	20231215	165700	147781009	1824	1824	1824	1824	0
255	20231215	165600	147781009	1824	1824	1824	1824	0
256	20231215	165500	147781009	1824	1824	1824	1824	0
257	20231215	165400	147781009	1824	1824	1824	1824	0
258	20231215	165300	147781009	1824	1824	1824	1824	0
259	20231215	165200	147781009	1824	1824	1824	1824	0
260	20231215	165100	147781009	1824	1824	1824	1824	0
261	20231215	165000	147781009	1824	1824	1824	1824	0
262	20231215	164900	147781009	1824	1824	1824	1824	0
263	20231215	164800	147781009	1824	1824	1824	1824	0
264	20231215	164700	147781009	1824	1824	1824	1824	0
265	20231215	164600	147781009	1824	1824	1824	1824	0
266	20231215	164500	147781009	1824	1824	1824	1824	0
267	20231215	164400	147781009	1824	1824	1824	1824	0
268	20231215	164300	147781009	1824	1824	1824	1824	0
269	20231215	164200	147781009	1824	1824	1824	1824	0
270	20231215	164100	147781009	1824	1824	1824	1824	0
271	20231215	164000	147781009	1824	1824	1824	1824	0
272	20231215	163900	147781009	1824	1824	1824	1824	398
273	20231215	163800	147781009	1824	1824	1824	1824	0
274	20231215	163700	147781009	1824	1824	1824	1824	0
275	20231215	163600	147781009	1824	1824	1824	1824	0
276	20231215	163500	147781009	1824	1824	1824	1824	0
277	20231215	163400	147781009	1824	1824	1824	1824	0
278	20231215	163300	147781009	1824	1824	1824	1824	0
279	20231215	163200	147781009	1824	1824	1824	1824	0
280	20231215	163100	147781009	1824	1824	1824	1824	0
281	20231215	163000	147781009	1824	1824	1824	1824	0
282	20231215	162900	147781009	1824	1824	1824	1824	0
283	20231215	162800	147781009	1824	1824	1824	1824	0
284	20231215	162700	147781009	1824	1824	1824	1824	0
285	20231215	162600	147781009	1824	1824	1824	1824	0
286	20231215	162500	147781009	1824	1824	1824	1824	0
287	20231215	162400	147781009	1824	1824	1824	1824	0
288	20231215	162300	147781009	1824	1824	1824	1824	0
289	20231215	162200	147781009	1824	1824	1824	1824	0
290	20231215	162100	147781009	1824	1824	1824	1824	0
291	20231215	162000	147781009	1824	1824	1824	1824	0
292	20231215	161900	147781009	1824	1824	1824	1824	0
293	20231215	161800	147781009	1824	1824	1824	1824	0
294	20231215	161700	147781009	1824	1824	1824	1824	0
295	20231215	161600	147781009	1824	1824	1824	1824	0
296	20231215	161500	147781009	1824	1824	1824	1824	0
297	20231215	161400	147781009	1824	1824	1824	1824	0
298	20231215	161300	147781009	1824	1824	1824	1824	0
299	20231215	161200	147781009	1824	1824	1824	1824	0
300	20231215	161100	147781009	1824	1824	1824	1824	0
301	20231215	161000	147781009	1824	1824	1824	1824	0
302	20231215	160900	147781009	1824	1824	1824	1824	398
303	20231215	160800	147781009	1824	1824	1824	1824	0
304	20231215	160700	147781009	1824	1824	1824	1824	0
305	20231215	160600	147781009	1824	1824	1824	1824	0
306	20231215	160500	147781009	1824	1824	1824	1824	0
307	20231215	160400	147781009	1824	1824	1824	1824	0
308	20231215	160300	147781009	1824	1824	1824	1824	0
309	20231215	160200	147781009	1824	1824	1824	1824	0
310	20231215	160100	147781009	1824	1824	1824	1824	0
311	20231215	160000	147781009	1824	1824	1824	1824	0
312	20231215	155900	147781009	1824	1824	1824	1824	0
313	20231215	155800	147781009	1824	1824	1824	1824	0
314	20231215	155700	147781009	1824	1824	1824	1824	0
315	20231215	155600	147781009	1824	1824	1824	1824	0
316	20231215	155500	147781009	1824	1824	1824	1824	0
317	20231215	155400	147781009	1824	1824	1824	1824	0
318	20231215	155300	147781009	1824	1824	1824	1824	0
319	20231215	155200	147781009	1824	1824	1824	1824	0
320	20231215	155100	147781009	1824	1824	1824	1824	0
321	20231215	155000	147781009	1824	1824	1824	1824	0
322	20231215	154900	147781009	1824	1824	1824	1824	0
323	20231215	154800	147781009	1824	1824	1824	1824	0
324	20231215	154700	147781009	1824	1824	1824	1824	0
325	20231215	154600	147781009	1824	1824	1824	1824	0
326	20231215	154500	147781009	1824	1824	1824	1824	0
327	20231215	154400	147781009	1824	1824	1824	1824	0
328	20231215	154300	147781009	1824	1824	1824	1824	0
329	20231215	154200	147781009	1824	1824	1824	1824	0
330	20231215	154100	147781009	1824	1824	1824	1824	0
331	20231215	154000	147781009	1824	1824	1824	1824	0
332	20231215	153900	147781009	1824	1824	1824	1824	398
333	20231215	153800	147781009	1824	1824	1824	1824	0
334	20231215	153700	147781009	1824	1824	1824	1824	0
335	20231215	153600	147781009	1824	1824	1824	1824	0
336	20231215	153500	147781009	1824	1824	1824	1824	0
337	20231215	153400	147781009	1824	1824	1824	1824	0
338	20231215	153300	147781009	1824	1824	1824	1824	0
339	20231215	153200	147781009	1824	1824	1824	1824	0
340	20231215	153100	147781009	1824	1824	1824	1824	0
341	20231215	153000	147781009	1824	1824	1824	1824	398
342	20231215	152900	147055057	1830	1830	1830	1830	0
343	20231215	152800	147055057	1830	1830	1830	1830	0
344	20231215	152700	147055057	1830	1830	1830	1830	0
345	20231215	152600	147055057	1830	1830	1830	1830	0
346	20231215	152500	147055057	1830	1830	1830	1830	0
347	20231215	152400	147055057	1830	1830	1830	1830	0
348	20231215	152300	147055057	1830	1830	1830	1830	0
349	20231215	152200	147055057	1830	1830	1830	1830	0
350	20231215	152100	147055057	1830	1830	1830	1830	0
351	20231215	152000	147055057	1830	1830	1830	1830	0
352	20231215	151900	147055057	1830	1830	1830	1830	0
353	20231215	151800	147055057	1830	1830	1830	1830	0
354	20231215	151700	147055057	1830	1830	1830	1830	0
355	20231215	151600	147055057	1830	1830	1830	1830	0
356	20231215	151500	147055057	1830	1830	1830	1830	0
357	20231215	151400	147055057	1830	1830	1830	1830	0
358	20231215	151300	147055057	1830	1830	1830	1830	0
359	20231215	151200	147055057	1830	1830	1830	1830	0
360	20231215	151100	147055057	1830	1829	1830	1829	84
361	20231215	151000	146901346	1829	1829	1829	1829	1
362	20231215	150900	146899517	1824	1824	1824	1824	269
363	20231215	150800	146408861	1830	1830	1830	1830	0
364	20231215	150700	146408861	1830	1830	1830	1830	0
365	20231215	150600	146408861	1830	1829	1830	1823	603
366	20231215	150500	145309549	1823	1825	1825	1823	560
367	20231215	150400	144288118	1830	1830	1830	1830	552
368	20231215	150300	143277958	1830	1830	1830	1830	1
369	20231215	150200	143276128	1821	1821	1821	1821	0
370	20231215	150100	143276128	1821	1821	1821	1821	0
371	20231215	150000	143276128	1821	1821	1821	1821	0
372	20231215	145900	143276128	1821	1821	1821	1821	35
373	20231215	145800	143212393	1829	1829	1829	1829	0
374	20231215	145700	143212393	1829	1829	1829	1829	0
375	20231215	145600	143212393	1829	1829	1829	1829	0
376	20231215	145500	143212393	1829	1829	1829	1829	0
377	20231215	145400	143212393	1829	1829	1829	1829	1
378	20231215	145300	143210564	1830	1830	1830	1830	0
379	20231215	145200	143210564	1830	1830	1830	1830	0
380	20231215	145100	143210564	1830	1830	1830	1830	0
381	20231215	145000	143210564	1830	1830	1830	1830	1
382	20231215	144900	143208734	1818	1819	1819	1818	270
383	20231215	144800	142717867	1818	1818	1818	1818	100
384	20231215	144700	142536067	1830	1830	1830	1830	0
385	20231215	144600	142536067	1830	1830	1830	1830	5
386	20231215	144500	142526917	1816	1821	1821	1816	1880
387	20231215	144400	139107875	1820	1820	1820	1820	0
388	20231215	144300	139107875	1820	1825	1825	1820	8392
389	20231215	144200	123815613	1830	1830	1830	1830	0
390	20231215	144100	123815613	1830	1830	1830	1830	0
391	20231215	144000	123815613	1830	1830	1830	1830	5
392	20231215	143900	123806463	1825	1825	1825	1825	0
393	20231215	143800	123806463	1825	1825	1825	1825	0
394	20231215	143700	123806463	1825	1825	1825	1825	1200
395	20231215	143600	121616463	1825	1825	1825	1825	0
396	20231215	143500	121616463	1825	1825	1825	1825	0
397	20231215	143400	121616463	1825	1825	1825	1825	0
398	20231215	143300	121616463	1825	1825	1825	1825	1038
399	20231215	143200	119722113	1825	1825	1825	1825	0
400	20231215	143100	119722113	1825	1825	1825	1825	654
401	20231215	143000	118528563	1825	1826	1826	1825	497
402	20231215	142900	117621176	1827	1827	1827	1827	324
403	20231215	142800	117029228	1828	1828	1828	1828	73
404	20231215	142700	116895784	1828	1828	1828	1828	191
405	20231215	142600	116546636	1828	1828	1828	1828	12
406	20231215	142500	116524700	1828	1828	1828	1828	19
407	20231215	142400	116489968	1828	1829	1829	1828	19
408	20231215	142300	116455235	1829	1829	1829	1829	412
409	20231215	142200	115701687	1829	1829	1829	1829	19
410	20231215	142100	115666936	1829	1829	1829	1829	0
411	20231215	142000	115666936	1829	1829	1829	1829	500
412	20231215	141900	114752436	1829	1829	1829	1829	12
413	20231215	141800	114730488	1829	1829	1829	1829	0
414	20231215	141700	114730488	1829	1829	1829	1829	0
415	20231215	141600	114730488	1829	1829	1829	1829	12
416	20231215	141500	114708540	1829	1829	1829	1829	0
417	20231215	141400	114708540	1829	1829	1829	1829	0
418	20231215	141300	114708540	1829	1829	1829	1829	13
419	20231215	141200	114684763	1829	1829	1829	1829	0
420	20231215	141100	114684763	1829	1829	1829	1829	57
421	20231215	141000	114580510	1829	1829	1829	1829	20
422	20231215	140900	114543930	1829	1829	1829	1829	0
423	20231215	140800	114543930	1829	1829	1829	1829	0
424	20231215	140700	114543930	1829	1829	1829	1829	0
425	20231215	140600	114543930	1829	1829	1829	1829	0
426	20231215	140500	114543930	1829	1829	1829	1829	0
427	20231215	140400	114543930	1829	1829	1829	1829	0
428	20231215	140300	114543930	1829	1829	1829	1829	0
429	20231215	140200	114543930	1829	1829	1829	1829	1
430	20231215	140100	114542101	1829	1829	1829	1829	0
431	20231215	140000	114542101	1829	1829	1829	1829	0
432	20231215	135900	114542101	1829	1829	1829	1829	0
433	20231215	135800	114542101	1829	1829	1829	1829	127
434	20231215	135700	114309818	1830	1830	1830	1830	0
435	20231215	135600	114309818	1830	1830	1830	1830	37
436	20231215	135500	114242108	1830	1830	1830	1830	0
437	20231215	135400	114242108	1830	1830	1830	1830	0
438	20231215	135300	114242108	1830	1830	1830	1830	0
439	20231215	135200	114242108	1830	1830	1830	1830	0
440	20231215	135100	114242108	1830	1830	1830	1830	10
441	20231215	135000	114223808	1830	1830	1830	1830	0
442	20231215	134900	114223808	1830	1830	1830	1830	0
443	20231215	134800	114223808	1830	1830	1830	1830	0
444	20231215	134700	114223808	1830	1830	1830	1830	1
445	20231215	134600	114221978	1831	1831	1831	1831	0
446	20231215	134500	114221978	1831	1831	1831	1831	0
447	20231215	134400	114221978	1831	1831	1831	1831	0
448	20231215	134300	114221978	1831	1831	1831	1831	0
449	20231215	134200	114221978	1831	1831	1831	1831	0
450	20231215	134100	114221978	1831	1831	1831	1831	0
451	20231215	134000	114221978	1831	1831	1831	1831	46
452	20231215	133900	114137752	1831	1831	1831	1831	0
453	20231215	133800	114137752	1831	1831	1831	1831	0
454	20231215	133700	114137752	1831	1830	1831	1830	37
455	20231215	133600	114070029	1831	1831	1831	1831	0
456	20231215	133500	114070029	1831	1831	1831	1831	0
457	20231215	133400	114070029	1831	1831	1831	1831	0
458	20231215	133300	114070029	1831	1831	1831	1831	1
459	20231215	133200	114068198	1826	1826	1826	1826	0
460	20231215	133100	114068198	1826	1826	1826	1826	0
461	20231215	133000	114068198	1826	1826	1826	1826	0
462	20231215	132900	114068198	1826	1826	1826	1826	766
463	20231215	132800	112669482	1827	1827	1827	1827	518
464	20231215	132700	111723096	1827	1827	1827	1827	710
465	20231215	132600	110425926	1828	1829	1829	1828	857
466	20231215	132500	108859028	1831	1831	1831	1831	0
467	20231215	132400	108859028	1831	1829	1831	1829	193
468	20231215	132300	108506029	1829	1829	1829	1829	56
469	20231215	132200	108403605	1829	1829	1829	1829	0
470	20231215	132100	108403605	1829	1829	1829	1829	0
471	20231215	132000	108403605	1829	1829	1829	1829	0
472	20231215	131900	108403605	1829	1829	1829	1829	0
473	20231215	131800	108403605	1829	1829	1829	1829	55
474	20231215	131700	108303010	1833	1833	1833	1833	0
475	20231215	131600	108303010	1833	1833	1833	1833	0
476	20231215	131500	108303010	1833	1833	1833	1833	1
477	20231215	131400	108301177	1830	1830	1830	1830	102
478	20231215	131300	108114517	1833	1833	1833	1833	0
479	20231215	131200	108114517	1833	1833	1833	1833	0
480	20231215	131100	108114517	1833	1833	1833	1833	0
481	20231215	131000	108114517	1833	1833	1833	1833	600
482	20231215	130900	107014717	1833	1833	1833	1833	0
483	20231215	130800	107014717	1833	1831	1833	1831	4
484	20231215	130700	107007391	1833	1833	1833	1833	0
485	20231215	130600	107007391	1833	1833	1833	1833	0
486	20231215	130500	107007391	1833	1833	1833	1833	0
487	20231215	130400	107007391	1833	1833	1833	1833	4
488	20231215	130300	107000059	1833	1833	1833	1833	1
489	20231215	130200	106998226	1833	1833	1833	1833	0
490	20231215	130100	106998226	1833	1833	1833	1833	0
491	20231215	130000	106998226	1833	1833	1833	1833	0
492	20231215	125900	106998226	1833	1833	1833	1833	1
493	20231215	125800	106996393	1827	1827	1827	1827	0
494	20231215	125700	106996393	1827	1827	1827	1827	39
495	20231215	125600	106925140	1833	1828	1833	1827	864
496	20231215	125500	105346038	1832	1832	1832	1832	0
497	20231215	125400	105346038	1832	1832	1832	1832	10
498	20231215	125300	105327718	1833	1833	1833	1833	0
499	20231215	125200	105327718	1833	1833	1833	1833	1
500	20231215	125100	105325885	1827	1827	1827	1827	0
501	20231215	125000	105325885	1827	1828	1828	1827	245
502	20231215	124900	104878202	1833	1825	1833	1825	27
503	20231215	124800	104828887	1826	1828	1828	1826	1205
504	20231215	124700	102627447	1830	1835	1835	1830	1017
505	20231215	124600	100766332	1830	1830	1830	1830	984
506	20231215	124500	98965612	1830	1828	1830	1828	25
507	20231215	124400	98919910	1828	1830	1830	1828	39
508	20231215	124300	98848588	1830	1833	1833	1830	2138
509	20231215	124200	94933731	1833	1833	1833	1833	0
510	20231215	124100	94933731	1833	1833	1833	1833	0
511	20231215	124000	94933731	1833	1833	1833	1833	24
512	20231215	123900	94889739	1835	1835	1835	1835	0
513	20231215	123800	94889739	1835	1835	1835	1835	0
514	20231215	123700	94889739	1835	1835	1835	1835	1
515	20231215	123600	94887904	1833	1833	1833	1833	8
516	20231215	123500	94873240	1833	1833	1833	1833	0
517	20231215	123400	94873240	1833	1833	1833	1833	0
518	20231215	123300	94873240	1833	1833	1833	1833	5
519	20231215	123200	94864075	1835	1835	1835	1835	0
520	20231215	123100	94864075	1835	1835	1835	1835	0
521	20231215	123000	94864075	1835	1835	1835	1835	0
522	20231215	122900	94864075	1835	1835	1835	1835	0
523	20231215	122800	94864075	1835	1835	1835	1835	1
524	20231215	122700	94862240	1836	1836	1836	1836	0
525	20231215	122600	94862240	1836	1836	1836	1836	1
526	20231215	122500	94860404	1832	1832	1832	1832	0
527	20231215	122400	94860404	1832	1832	1832	1832	238
528	20231215	122300	94424388	1836	1836	1836	1836	0
529	20231215	122200	94424388	1836	1836	1836	1836	0
530	20231215	122100	94424388	1836	1836	1836	1836	0
531	20231215	122000	94424388	1836	1836	1836	1836	0
532	20231215	121900	94424388	1836	1836	1836	1836	0
533	20231215	121800	94424388	1836	1836	1836	1836	0
534	20231215	121700	94424388	1836	1836	1836	1836	0
535	20231215	121600	94424388	1836	1836	1836	1836	0
536	20231215	121500	94424388	1836	1836	1836	1836	0
537	20231215	121400	94424388	1836	1836	1836	1836	0
538	20231215	121300	94424388	1836	1836	1836	1836	0
539	20231215	121200	94424388	1836	1836	1836	1836	0
540	20231215	121100	94424388	1836	1836	1836	1836	1650
541	20231215	121000	91394988	1836	1836	1836	1836	0
542	20231215	120900	91394988	1836	1836	1836	1836	0
543	20231215	120800	91394988	1836	1836	1836	1836	0
544	20231215	120700	91394988	1836	1836	1836	1836	0
545	20231215	120600	91394988	1836	1836	1836	1836	0
546	20231215	120500	91394988	1836	1836	1836	1836	0
547	20231215	120400	91394988	1836	1836	1836	1836	0
548	20231215	120300	91394988	1836	1836	1836	1836	0
549	20231215	120200	91394988	1836	1836	1836	1836	0
550	20231215	120100	91394988	1836	1836	1836	1836	1
551	20231215	120000	91393152	1826	1826	1826	1826	0
552	20231215	115900	91393152	1826	1826	1826	1826	0
553	20231215	115800	91393152	1826	1825	1826	1825	212
554	20231215	115700	91006237	1825	1825	1825	1825	1300
555	20231215	115600	88633737	1825	1825	1825	1825	0
556	20231215	115500	88633737	1825	1825	1825	1825	120
557	20231215	115400	88414737	1825	1825	1825	1825	342
558	20231215	115300	87790587	1825	1825	1825	1825	0
559	20231215	115200	87790587	1825	1825	1825	1825	0
560	20231215	115100	87790587	1825	1827	1827	1825	1947
561	20231215	115000	84235717	1827	1827	1827	1827	0
562	20231215	114900	84235717	1827	1827	1827	1827	0
563	20231215	114800	84235717	1827	1827	1827	1827	0
564	20231215	114700	84235717	1827	1827	1827	1827	0
565	20231215	114600	84235717	1827	1830	1830	1827	1549
566	20231215	114500	81405510	1837	1837	1837	1837	0
567	20231215	114400	81405510	1837	1837	1837	1837	0
568	20231215	114300	81405510	1837	1837	1837	1837	544
569	20231215	114200	80406182	1837	1837	1837	1837	0
570	20231215	114100	80406182	1837	1837	1837	1837	0
571	20231215	114000	80406182	1837	1837	1837	1837	0
572	20231215	113900	80406182	1837	1837	1837	1837	0
573	20231215	113800	80406182	1837	1837	1837	1837	0
574	20231215	113700	80406182	1837	1837	1837	1837	5
575	20231215	113600	80396997	1828	1829	1829	1828	687
576	20231215	113500	79141018	1830	1830	1830	1830	128
577	20231215	113400	78906778	1830	1830	1830	1830	1023
578	20231215	113300	77034688	1830	1830	1830	1830	2
579	20231215	113200	77031028	1830	1830	1830	1830	0
580	20231215	113100	77031028	1830	1830	1830	1830	280
581	20231215	113000	76518628	1830	1831	1831	1829	1594
582	20231215	112900	73601611	1831	1831	1831	1831	600
583	20231215	112800	72503011	1831	1831	1831	1831	0
584	20231215	112700	72503011	1831	1831	1831	1831	0
585	20231215	112600	72503011	1831	1831	1831	1831	0
586	20231215	112500	72503011	1831	1831	1831	1831	0
587	20231215	112400	72503011	1831	1831	1831	1831	0
588	20231215	112300	72503011	1831	1831	1831	1831	0
589	20231215	112200	72503011	1831	1831	1831	1831	23
590	20231215	112100	72460898	1831	1831	1831	1831	197
591	20231215	112000	72100191	1831	1831	1831	1831	0
592	20231215	111900	72100191	1831	1831	1831	1831	0
593	20231215	111800	72100191	1831	1831	1831	1831	0
594	20231215	111700	72100191	1831	1831	1831	1831	0
595	20231215	111600	72100191	1831	1831	1831	1831	0
596	20231215	111500	72100191	1831	1831	1831	1831	100
597	20231215	111400	71917091	1838	1838	1838	1838	0
598	20231215	111300	71917091	1838	1838	1838	1838	0
599	20231215	111200	71917091	1838	1838	1838	1838	0
600	20231215	111100	71917091	1838	1838	1838	1838	0
601	20231215	111000	71917091	1838	1838	1838	1838	10
602	20231215	110900	71898711	1840	1840	1840	1840	0
603	20231215	110800	71898711	1840	1840	1840	1840	0
604	20231215	110700	71898711	1840	1840	1840	1840	0
605	20231215	110600	71898711	1840	1840	1840	1840	0
606	20231215	110500	71898711	1840	1840	1840	1840	0
607	20231215	110400	71898711	1840	1840	1840	1840	0
608	20231215	110300	71898711	1840	1840	1840	1840	0
609	20231215	110200	71898711	1840	1840	1840	1840	0
610	20231215	110100	71898711	1840	1840	1840	1840	3
611	20231215	110000	71893191	1840	1840	1840	1840	0
612	20231215	105900	71893191	1840	1840	1840	1840	0
613	20231215	105800	71893191	1840	1840	1840	1840	0
614	20231215	105700	71893191	1840	1840	1840	1840	5
615	20231215	105600	71883991	1841	1841	1841	1841	0
616	20231215	105500	71883991	1841	1841	1841	1841	0
617	20231215	105400	71883991	1841	1841	1841	1841	0
618	20231215	105300	71883991	1841	1841	1841	1841	0
619	20231215	105200	71883991	1841	1841	1841	1841	0
620	20231215	105100	71883991	1841	1841	1841	1841	0
621	20231215	105000	71883991	1841	1841	1841	1841	1
622	20231215	104900	71882150	1842	1842	1842	1842	0
623	20231215	104800	71882150	1842	1842	1842	1842	0
624	20231215	104700	71882150	1842	1842	1842	1842	1
625	20231215	104600	71880308	1829	1836	1836	1829	763
626	20231215	104500	70484745	1836	1836	1836	1836	10
627	20231215	104400	70466385	1829	1836	1836	1829	1202
628	20231215	104300	68262179	1834	1834	1834	1834	0
629	20231215	104200	68262179	1834	1834	1834	1834	0
630	20231215	104100	68262179	1834	1834	1834	1834	0
631	20231215	104000	68262179	1834	1834	1834	1834	0
632	20231215	103900	68262179	1834	1834	1834	1834	9
633	20231215	103800	68245673	1844	1844	1844	1844	138
634	20231215	103700	67991201	1844	1844	1844	1844	0
635	20231215	103600	67991201	1844	1844	1844	1844	0
636	20231215	103500	67991201	1844	1843	1844	1843	6
637	20231215	103400	67980138	1844	1844	1844	1844	5
638	20231215	103300	67970918	1839	1839	1839	1839	0
639	20231215	103200	67970918	1839	1839	1839	1839	2
640	20231215	103100	67967240	1840	1840	1840	1840	0
641	20231215	103000	67967240	1840	1840	1840	1840	0
642	20231215	102900	67967240	1840	1840	1840	1840	0
643	20231215	102800	67967240	1840	1838	1840	1838	2718
644	20231215	102700	62966389	1839	1839	1839	1839	2
645	20231215	102600	62962711	1839	1839	1839	1839	1
646	20231215	102500	62960872	1840	1840	1840	1840	5
647	20231215	102400	62951672	1827	1827	1827	1827	310
648	20231215	102300	62385302	1826	1826	1826	1826	0
649	20231215	102200	62385302	1826	1826	1826	1826	0
650	20231215	102100	62385302	1826	1827	1827	1826	140
651	20231215	102000	62129523	1827	1829	1831	1827	1642
652	20231215	101900	59129434	1830	1832	1832	1830	1626
653	20231215	101800	56153776	1833	1833	1833	1833	103
654	20231215	101700	55964977	1838	1838	1838	1838	545
655	20231215	101600	54963267	1838	1838	1838	1838	0
656	20231215	101500	54963267	1838	1838	1838	1838	0
657	20231215	101400	54963267	1838	1838	1838	1838	0
658	20231215	101300	54963267	1838	1838	1838	1838	1
659	20231215	101200	54961429	1838	1838	1838	1838	0
660	20231215	101100	54961429	1838	1838	1838	1838	0
661	20231215	101000	54961429	1838	1838	1838	1838	1
662	20231215	100900	54959591	1839	1839	1839	1839	0
663	20231215	100800	54959591	1839	1839	1839	1839	0
664	20231215	100700	54959591	1839	1839	1839	1839	0
665	20231215	100600	54959591	1839	1839	1839	1839	0
666	20231215	100500	54959591	1839	1838	1839	1838	862
667	20231215	100400	53374460	1839	1834	1839	1834	586
668	20231215	100300	52299711	1840	1840	1840	1840	0
669	20231215	100200	52299711	1840	1840	1840	1840	0
670	20231215	100100	52299711	1840	1840	1840	1840	2
671	20231215	100000	52296031	1835	1835	1835	1835	0
672	20231215	095900	52296031	1835	1835	1835	1835	372
673	20231215	095800	51613411	1840	1840	1840	1840	0
674	20231215	095700	51613411	1840	1840	1840	1840	1
675	20231215	095600	51611571	1836	1836	1836	1836	0
676	20231215	095500	51611571	1836	1837	1837	1836	40
677	20231215	095400	51538111	1841	1841	1841	1841	0
678	20231215	095300	51538111	1841	1841	1841	1841	20
679	20231215	095200	51501291	1846	1846	1846	1846	10
680	20231215	095100	51482831	1847	1847	1847	1847	2
681	20231215	095000	51479137	1848	1848	1848	1848	0
682	20231215	094900	51479137	1848	1848	1848	1848	0
683	20231215	094800	51479137	1848	1832	1848	1832	326
684	20231215	094700	50881889	1849	1849	1849	1849	0
685	20231215	094600	50881889	1849	1835	1849	1835	146
686	20231215	094500	50613965	1835	1835	1835	1835	0
687	20231215	094400	50613965	1835	1832	1835	1830	1506
688	20231215	094300	47856745	1832	1832	1832	1832	0
689	20231215	094200	47856745	1832	1834	1834	1832	340
690	20231215	094100	47233244	1835	1836	1836	1835	760
691	20231215	094000	45838584	1840	1840	1840	1840	1
692	20231215	093900	45836744	1837	1837	1837	1837	101
693	20231215	093800	45651207	1837	1837	1837	1837	0
694	20231215	093700	45651207	1837	1838	1838	1837	6377
695	20231215	093600	33935771	1849	1849	1849	1849	0
696	20231215	093500	33935771	1849	1849	1849	1849	0
697	20231215	093400	33935771	1849	1844	1849	1837	1226
698	20231215	093300	31682069	1846	1846	1846	1846	0
699	20231215	093200	31682069	1846	1846	1846	1846	0
700	20231215	093100	31682069	1846	1847	1850	1846	2503
701	20231215	093000	27059623	1847	1847	1847	1847	300
702	20231215	092900	26505523	1850	1854	1854	1850	1026
703	20231215	092800	24603401	1851	1851	1851	1851	0
704	20231215	092700	24603401	1851	1851	1851	1851	0
705	20231215	092600	24603401	1851	1854	1854	1851	66
706	20231215	092500	24481073	1854	1854	1854	1854	527
707	20231215	092400	23504015	1855	1855	1855	1855	420
708	20231215	092300	22724915	1855	1845	1855	1845	3481
709	20231215	092200	16298614	1844	1845	1845	1844	56
710	20231215	092100	16195344	1845	1845	1845	1845	0
711	20231215	092000	16195344	1845	1845	1845	1845	500
712	20231215	091900	15272844	1845	1845	1845	1845	0
713	20231215	091800	15272844	1845	1844	1845	1844	660
714	20231215	091700	14055294	1844	1844	1844	1844	36
715	20231215	091600	13988910	1838	1840	1840	1838	1000
716	20231215	091500	12150890	1844	1844	1844	1844	109
717	20231215	091400	11949894	1844	1844	1844	1844	0
718	20231215	091300	11949894	1844	1844	1844	1844	50
719	20231215	091200	11857694	1845	1845	1845	1845	0
720	20231215	091100	11857694	1845	1837	1845	1837	267
721	20231215	091000	11365841	1836	1836	1836	1836	0
722	20231215	090900	11365841	1836	1836	1836	1836	0
723	20231215	090800	11365841	1836	1836	1836	1836	320
724	20231215	090700	10778321	1836	1836	1836	1836	0
725	20231215	090600	10778321	1836	1837	1837	1836	320
726	20231215	090500	10190711	1836	1836	1836	1836	1
727	20231215	090400	10188875	1845	1844	1845	1844	3508
728	20231215	090300	3720109	1834	1834	1844	1834	275
729	20231215	090200	3215709	1840	1840	1840	1840	1000
730	20231215	090100	1375709	1844	1844	1844	1844	0
731	20231215	090000	1375709	1844	1832	1844	1832	616