KissMeData/452980/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	213300	247482368	1842	1842	1842	1842	56
3	20231219	213200	247482368	1842	1842	1842	1842	0
4	20231219	213100	247482368	1842	1842	1842	1842	0
5	20231219	213000	247482368	1842	1842	1842	1842	0
6	20231219	212900	247482368	1842	1842	1842	1842	0
7	20231219	212800	247482368	1842	1842	1842	1842	0
8	20231219	212700	247482368	1842	1842	1842	1842	0
9	20231219	212600	247482368	1842	1842	1842	1842	0
10	20231219	212500	247482368	1842	1842	1842	1842	0
11	20231219	212400	247482368	1842	1842	1842	1842	0
12	20231219	212300	247482368	1842	1842	1842	1842	0
13	20231219	212200	247482368	1842	1842	1842	1842	0
14	20231219	212100	247482368	1842	1842	1842	1842	0
15	20231219	212000	247482368	1842	1842	1842	1842	0
16	20231219	211900	247482368	1842	1842	1842	1842	0
17	20231219	211800	247482368	1842	1842	1842	1842	0
18	20231219	211700	247482368	1842	1842	1842	1842	0
19	20231219	211600	247482368	1842	1842	1842	1842	0
20	20231219	211500	247482368	1842	1842	1842	1842	0
21	20231219	211400	247482368	1842	1842	1842	1842	0
22	20231219	211300	247482368	1842	1842	1842	1842	0
23	20231219	211200	247482368	1842	1842	1842	1842	0
24	20231219	211100	247482368	1842	1842	1842	1842	0
25	20231219	211000	247482368	1842	1842	1842	1842	0
26	20231219	210900	247482368	1842	1842	1842	1842	0
27	20231219	210800	247482368	1842	1842	1842	1842	0
28	20231219	210700	247482368	1842	1842	1842	1842	0
29	20231219	210600	247482368	1842	1842	1842	1842	0
30	20231219	210500	247482368	1842	1842	1842	1842	0
31	20231219	210400	247482368	1842	1842	1842	1842	0
32	20231219	210300	247482368	1842	1842	1842	1842	56
33	20231219	210200	247482368	1842	1842	1842	1842	0
34	20231219	210100	247482368	1842	1842	1842	1842	0
35	20231219	210000	247482368	1842	1842	1842	1842	0
36	20231219	205900	247482368	1842	1842	1842	1842	0
37	20231219	205800	247482368	1842	1842	1842	1842	0
38	20231219	205700	247482368	1842	1842	1842	1842	0
39	20231219	205600	247482368	1842	1842	1842	1842	0
40	20231219	205500	247482368	1842	1842	1842	1842	0
41	20231219	205400	247482368	1842	1842	1842	1842	0
42	20231219	205300	247482368	1842	1842	1842	1842	0
43	20231219	205200	247482368	1842	1842	1842	1842	0
44	20231219	205100	247482368	1842	1842	1842	1842	0
45	20231219	205000	247482368	1842	1842	1842	1842	0
46	20231219	204900	247482368	1842	1842	1842	1842	0
47	20231219	204800	247482368	1842	1842	1842	1842	0
48	20231219	204700	247482368	1842	1842	1842	1842	0
49	20231219	204600	247482368	1842	1842	1842	1842	0
50	20231219	204500	247482368	1842	1842	1842	1842	0
51	20231219	204400	247482368	1842	1842	1842	1842	0
52	20231219	204300	247482368	1842	1842	1842	1842	0
53	20231219	204200	247482368	1842	1842	1842	1842	0
54	20231219	204100	247482368	1842	1842	1842	1842	0
55	20231219	204000	247482368	1842	1842	1842	1842	0
56	20231219	203900	247482368	1842	1842	1842	1842	0
57	20231219	203800	247482368	1842	1842	1842	1842	0
58	20231219	203700	247482368	1842	1842	1842	1842	0
59	20231219	203600	247482368	1842	1842	1842	1842	0
60	20231219	203500	247482368	1842	1842	1842	1842	0
61	20231219	203400	247482368	1842	1842	1842	1842	0
62	20231219	203300	247482368	1842	1842	1842	1842	56
63	20231219	203200	247482368	1842	1842	1842	1842	0
64	20231219	203100	247482368	1842	1842	1842	1842	0
65	20231219	203000	247482368	1842	1842	1842	1842	0
66	20231219	202900	247482368	1842	1842	1842	1842	0
67	20231219	202800	247482368	1842	1842	1842	1842	0
68	20231219	202700	247482368	1842	1842	1842	1842	0
69	20231219	202600	247482368	1842	1842	1842	1842	0
70	20231219	202500	247482368	1842	1842	1842	1842	0
71	20231219	202400	247482368	1842	1842	1842	1842	0
72	20231219	202300	247482368	1842	1842	1842	1842	0
73	20231219	202200	247482368	1842	1842	1842	1842	0
74	20231219	202100	247482368	1842	1842	1842	1842	0
75	20231219	202000	247482368	1842	1842	1842	1842	0
76	20231219	201900	247482368	1842	1842	1842	1842	0
77	20231219	201800	247482368	1842	1842	1842	1842	0
78	20231219	201700	247482368	1842	1842	1842	1842	0
79	20231219	201600	247482368	1842	1842	1842	1842	0
80	20231219	201500	247482368	1842	1842	1842	1842	0
81	20231219	201400	247482368	1842	1842	1842	1842	0
82	20231219	201300	247482368	1842	1842	1842	1842	0
83	20231219	201200	247482368	1842	1842	1842	1842	0
84	20231219	201100	247482368	1842	1842	1842	1842	0
85	20231219	201000	247482368	1842	1842	1842	1842	0
86	20231219	200900	247482368	1842	1842	1842	1842	0
87	20231219	200800	247482368	1842	1842	1842	1842	0
88	20231219	200700	247482368	1842	1842	1842	1842	0
89	20231219	200600	247482368	1842	1842	1842	1842	0
90	20231219	200500	247482368	1842	1842	1842	1842	0
91	20231219	200400	247482368	1842	1842	1842	1842	0
92	20231219	200300	247482368	1842	1842	1842	1842	56
93	20231219	200200	247482368	1842	1842	1842	1842	0
94	20231219	200100	247482368	1842	1842	1842	1842	0
95	20231219	200000	247482368	1842	1842	1842	1842	0
96	20231219	195900	247482368	1842	1842	1842	1842	0
97	20231219	195800	247482368	1842	1842	1842	1842	0
98	20231219	195700	247482368	1842	1842	1842	1842	0
99	20231219	195600	247482368	1842	1842	1842	1842	0
100	20231219	195500	247482368	1842	1842	1842	1842	0
101	20231219	195400	247482368	1842	1842	1842	1842	0
102	20231219	195300	247482368	1842	1842	1842	1842	0
103	20231219	195200	247482368	1842	1842	1842	1842	0
104	20231219	195100	247482368	1842	1842	1842	1842	0
105	20231219	195000	247482368	1842	1842	1842	1842	0
106	20231219	194900	247482368	1842	1842	1842	1842	0
107	20231219	194800	247482368	1842	1842	1842	1842	0
108	20231219	194700	247482368	1842	1842	1842	1842	0
109	20231219	194600	247482368	1842	1842	1842	1842	0
110	20231219	194500	247482368	1842	1842	1842	1842	0
111	20231219	194400	247482368	1842	1842	1842	1842	0
112	20231219	194300	247482368	1842	1842	1842	1842	0
113	20231219	194200	247482368	1842	1842	1842	1842	0
114	20231219	194100	247482368	1842	1842	1842	1842	0
115	20231219	194000	247482368	1842	1842	1842	1842	0
116	20231219	193900	247482368	1842	1842	1842	1842	0
117	20231219	193800	247482368	1842	1842	1842	1842	0
118	20231219	193700	247482368	1842	1842	1842	1842	0
119	20231219	193600	247482368	1842	1842	1842	1842	0
120	20231219	193500	247482368	1842	1842	1842	1842	0
121	20231219	193400	247482368	1842	1842	1842	1842	0
122	20231219	193300	247482368	1842	1842	1842	1842	56
123	20231219	193200	247482368	1842	1842	1842	1842	0
124	20231219	193100	247482368	1842	1842	1842	1842	0
125	20231219	193000	247482368	1842	1842	1842	1842	0
126	20231219	192900	247482368	1842	1842	1842	1842	0
127	20231219	192800	247482368	1842	1842	1842	1842	0
128	20231219	192700	247482368	1842	1842	1842	1842	0
129	20231219	192600	247482368	1842	1842	1842	1842	0
130	20231219	192500	247482368	1842	1842	1842	1842	0
131	20231219	192400	247482368	1842	1842	1842	1842	0
132	20231219	192300	247482368	1842	1842	1842	1842	0
133	20231219	192200	247482368	1842	1842	1842	1842	0
134	20231219	192100	247482368	1842	1842	1842	1842	0
135	20231219	192000	247482368	1842	1842	1842	1842	0
136	20231219	191900	247482368	1842	1842	1842	1842	0
137	20231219	191800	247482368	1842	1842	1842	1842	0
138	20231219	191700	247482368	1842	1842	1842	1842	0
139	20231219	191600	247482368	1842	1842	1842	1842	0
140	20231219	191500	247482368	1842	1842	1842	1842	0
141	20231219	191400	247482368	1842	1842	1842	1842	0
142	20231219	191300	247482368	1842	1842	1842	1842	0
143	20231219	191200	247482368	1842	1842	1842	1842	0
144	20231219	191100	247482368	1842	1842	1842	1842	0
145	20231219	191000	247482368	1842	1842	1842	1842	0
146	20231219	190900	247482368	1842	1842	1842	1842	0
147	20231219	190800	247482368	1842	1842	1842	1842	0
148	20231219	190700	247482368	1842	1842	1842	1842	0
149	20231219	190600	247482368	1842	1842	1842	1842	0
150	20231219	190500	247482368	1842	1842	1842	1842	0
151	20231219	190400	247482368	1842	1842	1842	1842	0
152	20231219	190300	247482368	1842	1842	1842	1842	56
153	20231219	190200	247482368	1842	1842	1842	1842	0
154	20231219	190100	247482368	1842	1842	1842	1842	0
155	20231219	190000	247482368	1842	1842	1842	1842	0
156	20231219	185900	247482368	1842	1842	1842	1842	0
157	20231219	185800	247482368	1842	1842	1842	1842	0
158	20231219	185700	247482368	1842	1842	1842	1842	0
159	20231219	185600	247482368	1842	1842	1842	1842	0
160	20231219	185500	247482368	1842	1842	1842	1842	0
161	20231219	185400	247482368	1842	1842	1842	1842	0
162	20231219	185300	247482368	1842	1842	1842	1842	0
163	20231219	185200	247482368	1842	1842	1842	1842	0
164	20231219	185100	247482368	1842	1842	1842	1842	0
165	20231219	185000	247482368	1842	1842	1842	1842	0
166	20231219	184900	247482368	1842	1842	1842	1842	0
167	20231219	184800	247482368	1842	1842	1842	1842	0
168	20231219	184700	247482368	1842	1842	1842	1842	0
169	20231219	184600	247482368	1842	1842	1842	1842	0
170	20231219	184500	247482368	1842	1842	1842	1842	0
171	20231219	184400	247482368	1842	1842	1842	1842	0
172	20231219	184300	247482368	1842	1842	1842	1842	0
173	20231219	184200	247482368	1842	1842	1842	1842	0
174	20231219	184100	247482368	1842	1842	1842	1842	0
175	20231219	184000	247482368	1842	1842	1842	1842	0
176	20231219	183900	247482368	1842	1842	1842	1842	0
177	20231219	183800	247482368	1842	1842	1842	1842	0
178	20231219	183700	247482368	1842	1842	1842	1842	0
179	20231219	183600	247482368	1842	1842	1842	1842	0
180	20231219	183500	247482368	1842	1842	1842	1842	0
181	20231219	183400	247482368	1842	1842	1842	1842	0
182	20231219	183300	247482368	1842	1842	1842	1842	56
183	20231219	183200	247482368	1842	1842	1842	1842	0
184	20231219	183100	247482368	1842	1842	1842	1842	0
185	20231219	183000	247482368	1842	1842	1842	1842	0
186	20231219	182900	247482368	1842	1842	1842	1842	0
187	20231219	182800	247482368	1842	1842	1842	1842	0
188	20231219	182700	247482368	1842	1842	1842	1842	0
189	20231219	182600	247482368	1842	1842	1842	1842	0
190	20231219	182500	247482368	1842	1842	1842	1842	0
191	20231219	182400	247482368	1842	1842	1842	1842	0
192	20231219	182300	247482368	1842	1842	1842	1842	0
193	20231219	182200	247482368	1842	1842	1842	1842	0
194	20231219	182100	247482368	1842	1842	1842	1842	0
195	20231219	182000	247482368	1842	1842	1842	1842	0
196	20231219	181900	247482368	1842	1842	1842	1842	0
197	20231219	181800	247482368	1842	1842	1842	1842	0
198	20231219	181700	247482368	1842	1842	1842	1842	0
199	20231219	181600	247482368	1842	1842	1842	1842	0
200	20231219	181500	247482368	1842	1842	1842	1842	0
201	20231219	181400	247482368	1842	1842	1842	1842	0
202	20231219	181300	247482368	1842	1842	1842	1842	0
203	20231219	181200	247482368	1842	1842	1842	1842	0
204	20231219	181100	247482368	1842	1842	1842	1842	0
205	20231219	181000	247482368	1842	1842	1842	1842	0
206	20231219	180900	247482368	1842	1842	1842	1842	0
207	20231219	180800	247482368	1842	1842	1842	1842	0
208	20231219	180700	247482368	1842	1842	1842	1842	0
209	20231219	180600	247482368	1842	1842	1842	1842	0
210	20231219	180500	247482368	1842	1842	1842	1842	0
211	20231219	180400	247482368	1842	1842	1842	1842	0
212	20231219	180300	247482368	1842	1842	1842	1842	56
213	20231219	180200	247482368	1842	1842	1842	1842	0
214	20231219	180100	247482368	1842	1842	1842	1842	0
215	20231219	180000	247482368	1842	1842	1842	1842	0
216	20231219	175900	247482368	1842	1842	1842	1842	0
217	20231219	175800	247482368	1842	1842	1842	1842	0
218	20231219	175700	247482368	1842	1842	1842	1842	0
219	20231219	175600	247482368	1842	1842	1842	1842	0
220	20231219	175500	247482368	1842	1842	1842	1842	0
221	20231219	175400	247482368	1842	1842	1842	1842	0
222	20231219	175300	247482368	1842	1842	1842	1842	0
223	20231219	175200	247482368	1842	1842	1842	1842	0
224	20231219	175100	247482368	1842	1842	1842	1842	0
225	20231219	175000	247482368	1842	1842	1842	1842	0
226	20231219	174900	247482368	1842	1842	1842	1842	0
227	20231219	174800	247482368	1842	1842	1842	1842	0
228	20231219	174700	247482368	1842	1842	1842	1842	0
229	20231219	174600	247482368	1842	1842	1842	1842	0
230	20231219	174500	247482368	1842	1842	1842	1842	0
231	20231219	174400	247482368	1842	1842	1842	1842	0
232	20231219	174300	247482368	1842	1842	1842	1842	0
233	20231219	174200	247482368	1842	1842	1842	1842	0
234	20231219	174100	247482368	1842	1842	1842	1842	0
235	20231219	174000	247482368	1842	1842	1842	1842	0
236	20231219	173900	247482368	1842	1842	1842	1842	0
237	20231219	173800	247482368	1842	1842	1842	1842	0
238	20231219	173700	247482368	1842	1842	1842	1842	0
239	20231219	173600	247482368	1842	1842	1842	1842	0
240	20231219	173500	247482368	1842	1842	1842	1842	0
241	20231219	173400	247482368	1842	1842	1842	1842	0
242	20231219	173300	247482368	1842	1842	1842	1842	56
243	20231219	173200	247482368	1842	1842	1842	1842	0
244	20231219	173100	247482368	1842	1842	1842	1842	0
245	20231219	173000	247482368	1842	1842	1842	1842	0
246	20231219	172900	247482368	1842	1842	1842	1842	0
247	20231219	172800	247482368	1842	1842	1842	1842	0
248	20231219	172700	247482368	1842	1842	1842	1842	0
249	20231219	172600	247482368	1842	1842	1842	1842	0
250	20231219	172500	247482368	1842	1842	1842	1842	0
251	20231219	172400	247482368	1842	1842	1842	1842	0
252	20231219	172300	247482368	1842	1842	1842	1842	0
253	20231219	172200	247482368	1842	1842	1842	1842	0
254	20231219	172100	247482368	1842	1842	1842	1842	0
255	20231219	172000	247482368	1842	1842	1842	1842	0
256	20231219	171900	247482368	1842	1842	1842	1842	0
257	20231219	171800	247482368	1842	1842	1842	1842	0
258	20231219	171700	247482368	1842	1842	1842	1842	0
259	20231219	171600	247482368	1842	1842	1842	1842	0
260	20231219	171500	247482368	1842	1842	1842	1842	0
261	20231219	171400	247482368	1842	1842	1842	1842	0
262	20231219	171300	247482368	1842	1842	1842	1842	0
263	20231219	171200	247482368	1842	1842	1842	1842	0
264	20231219	171100	247482368	1842	1842	1842	1842	0
265	20231219	171000	247482368	1842	1842	1842	1842	0
266	20231219	170900	247482368	1842	1842	1842	1842	0
267	20231219	170800	247482368	1842	1842	1842	1842	0
268	20231219	170700	247482368	1842	1842	1842	1842	0
269	20231219	170600	247482368	1842	1842	1842	1842	0
270	20231219	170500	247482368	1842	1842	1842	1842	0
271	20231219	170400	247482368	1842	1842	1842	1842	0
272	20231219	170300	247482368	1842	1842	1842	1842	56
273	20231219	170200	247482368	1842	1842	1842	1842	0
274	20231219	170100	247482368	1842	1842	1842	1842	0
275	20231219	170000	247482368	1842	1842	1842	1842	0
276	20231219	165900	247482368	1842	1842	1842	1842	0
277	20231219	165800	247482368	1842	1842	1842	1842	0
278	20231219	165700	247482368	1842	1842	1842	1842	0
279	20231219	165600	247482368	1842	1842	1842	1842	0
280	20231219	165500	247482368	1842	1842	1842	1842	0
281	20231219	165400	247482368	1842	1842	1842	1842	0
282	20231219	165300	247482368	1842	1842	1842	1842	0
283	20231219	165200	247482368	1842	1842	1842	1842	0
284	20231219	165100	247482368	1842	1842	1842	1842	0
285	20231219	165000	247482368	1842	1842	1842	1842	0
286	20231219	164900	247482368	1842	1842	1842	1842	0
287	20231219	164800	247482368	1842	1842	1842	1842	0
288	20231219	164700	247482368	1842	1842	1842	1842	0
289	20231219	164600	247482368	1842	1842	1842	1842	0
290	20231219	164500	247482368	1842	1842	1842	1842	0
291	20231219	164400	247482368	1842	1842	1842	1842	0
292	20231219	164300	247482368	1842	1842	1842	1842	0
293	20231219	164200	247482368	1842	1842	1842	1842	0
294	20231219	164100	247482368	1842	1842	1842	1842	0
295	20231219	164000	247482368	1842	1842	1842	1842	0
296	20231219	163900	247482368	1842	1842	1842	1842	0
297	20231219	163800	247482368	1842	1842	1842	1842	0
298	20231219	163700	247482368	1842	1842	1842	1842	0
299	20231219	163600	247482368	1842	1842	1842	1842	0
300	20231219	163500	247482368	1842	1842	1842	1842	0
301	20231219	163400	247482368	1842	1842	1842	1842	0
302	20231219	163300	247482368	1842	1842	1842	1842	56
303	20231219	163200	247482368	1842	1842	1842	1842	0
304	20231219	163100	247482368	1842	1842	1842	1842	0
305	20231219	163000	247482368	1842	1842	1842	1842	0
306	20231219	162900	247482368	1842	1842	1842	1842	0
307	20231219	162800	247482368	1842	1842	1842	1842	0
308	20231219	162700	247482368	1842	1842	1842	1842	0
309	20231219	162600	247482368	1842	1842	1842	1842	0
310	20231219	162500	247482368	1842	1842	1842	1842	0
311	20231219	162400	247482368	1842	1842	1842	1842	0
312	20231219	162300	247482368	1842	1842	1842	1842	0
313	20231219	162200	247482368	1842	1842	1842	1842	0
314	20231219	162100	247482368	1842	1842	1842	1842	0
315	20231219	162000	247482368	1842	1842	1842	1842	0
316	20231219	161900	247482368	1842	1842	1842	1842	0
317	20231219	161800	247482368	1842	1842	1842	1842	0
318	20231219	161700	247482368	1842	1842	1842	1842	0
319	20231219	161600	247482368	1842	1842	1842	1842	0
320	20231219	161500	247482368	1842	1842	1842	1842	0
321	20231219	161400	247482368	1842	1842	1842	1842	0
322	20231219	161300	247482368	1842	1842	1842	1842	0
323	20231219	161200	247482368	1842	1842	1842	1842	0
324	20231219	161100	247482368	1842	1842	1842	1842	0
325	20231219	161000	247482368	1842	1842	1842	1842	0
326	20231219	160900	247482368	1842	1842	1842	1842	0
327	20231219	160800	247482368	1842	1842	1842	1842	0
328	20231219	160700	247482368	1842	1842	1842	1842	0
329	20231219	160600	247482368	1842	1842	1842	1842	0
330	20231219	160500	247482368	1842	1842	1842	1842	0
331	20231219	160400	247482368	1842	1842	1842	1842	0
332	20231219	160300	247482368	1842	1842	1842	1842	56
333	20231219	160200	247482368	1842	1842	1842	1842	0
334	20231219	160100	247482368	1842	1842	1842	1842	0
335	20231219	160000	247482368	1842	1842	1842	1842	0
336	20231219	155900	247482368	1842	1842	1842	1842	0
337	20231219	155800	247482368	1842	1842	1842	1842	0
338	20231219	155700	247482368	1842	1842	1842	1842	0
339	20231219	155600	247482368	1842	1842	1842	1842	0
340	20231219	155500	247482368	1842	1842	1842	1842	0
341	20231219	155400	247482368	1842	1842	1842	1842	0
342	20231219	155300	247482368	1842	1842	1842	1842	0
343	20231219	155200	247482368	1842	1842	1842	1842	0
344	20231219	155100	247482368	1842	1842	1842	1842	0
345	20231219	155000	247482368	1842	1842	1842	1842	0
346	20231219	154900	247482368	1842	1842	1842	1842	0
347	20231219	154800	247482368	1842	1842	1842	1842	0
348	20231219	154700	247482368	1842	1842	1842	1842	0
349	20231219	154600	247482368	1842	1842	1842	1842	0
350	20231219	154500	247482368	1842	1842	1842	1842	0
351	20231219	154400	247482368	1842	1842	1842	1842	0
352	20231219	154300	247482368	1842	1842	1842	1842	0
353	20231219	154200	247482368	1842	1842	1842	1842	0
354	20231219	154100	247482368	1842	1842	1842	1842	0
355	20231219	154000	247482368	1842	1842	1842	1842	0
356	20231219	153900	247482368	1842	1842	1842	1842	0
357	20231219	153800	247482368	1842	1842	1842	1842	0
358	20231219	153700	247482368	1842	1842	1842	1842	0
359	20231219	153600	247482368	1842	1842	1842	1842	0
360	20231219	153500	247482368	1842	1842	1842	1842	0
361	20231219	153400	247482368	1842	1842	1842	1842	0
362	20231219	153300	247482368	1842	1842	1842	1842	56
363	20231219	153200	247482368	1842	1842	1842	1842	0
364	20231219	153100	247482368	1842	1842	1842	1842	0
365	20231219	153000	247482368	1842	1842	1842	1842	56
366	20231219	152900	247379216	1842	1842	1842	1842	0
367	20231219	152800	247379216	1842	1842	1842	1842	0
368	20231219	152700	247379216	1842	1842	1842	1842	0
369	20231219	152600	247379216	1842	1842	1842	1842	0
370	20231219	152500	247379216	1842	1842	1842	1842	0
371	20231219	152400	247379216	1842	1842	1842	1842	0
372	20231219	152300	247379216	1842	1842	1842	1842	0
373	20231219	152200	247379216	1842	1842	1842	1842	0
374	20231219	152100	247379216	1842	1842	1842	1842	0
375	20231219	152000	247379216	1842	1842	1842	1842	0
376	20231219	151900	247379216	1842	1841	1842	1841	8
377	20231219	151800	247364484	1841	1842	1844	1841	315
378	20231219	151700	246783984	1842	1842	1842	1842	8
379	20231219	151600	246769248	1842	1841	1842	1841	34
380	20231219	151500	246706647	1841	1843	1843	1841	352
381	20231219	151400	246058170	1843	1843	1844	1843	332
382	20231219	151300	245446002	1843	1843	1843	1843	254
383	20231219	151200	244977880	1843	1842	1843	1842	138
384	20231219	151100	244723550	1842	1842	1842	1842	4
385	20231219	151000	244716182	1841	1841	1841	1841	165
386	20231219	150900	244412417	1841	1843	1843	1841	421
387	20231219	150800	243636821	1842	1842	1842	1842	304
388	20231219	150700	243076853	1842	1842	1843	1842	167
389	20231219	150600	242769089	1843	1843	1843	1843	6
390	20231219	150500	242758031	1844	1845	1845	1844	241
391	20231219	150400	242313477	1844	1844	1844	1844	161
392	20231219	150300	242016593	1845	1843	1845	1843	86
393	20231219	150200	241857977	1843	1844	1844	1843	206
394	20231219	150100	241478169	1843	1843	1843	1843	4
395	20231219	150000	241470797	1843	1843	1843	1843	4
396	20231219	145900	241463425	1842	1843	1843	1842	161
397	20231219	145800	241166739	1843	1845	1845	1843	56
398	20231219	145700	241063491	1842	1842	1842	1842	24
399	20231219	145600	241019283	1843	1842	1843	1842	154
400	20231219	145500	240735465	1842	1842	1842	1842	36
401	20231219	145400	240669153	1842	1843	1843	1842	175
402	20231219	145300	240346694	1843	1843	1843	1843	41
403	20231219	145200	240271131	1845	1842	1845	1842	100
404	20231219	145100	240086700	1843	1843	1843	1843	150
405	20231219	145000	239810250	1842	1842	1842	1842	4
406	20231219	144900	239802882	1842	1843	1843	1842	137
407	20231219	144800	239550439	1843	1843	1843	1843	4
408	20231219	144700	239543067	1845	1843	1845	1843	82
409	20231219	144600	239391921	1843	1843	1843	1843	134
410	20231219	144500	239144959	1843	1842	1843	1842	7
411	20231219	144400	239132062	1842	1843	1843	1842	17
412	20231219	144300	239100735	1844	1844	1844	1844	154
413	20231219	144200	238816759	1844	1845	1845	1844	154
414	20231219	144100	238532633	1844	1844	1845	1844	408
415	20231219	144000	237780011	1844	1844	1844	1844	4
416	20231219	143900	237772635	1843	1843	1843	1843	40
417	20231219	143800	237698915	1844	1844	1845	1844	282
418	20231219	143700	237178757	1844	1844	1844	1844	14
419	20231219	143600	237152941	1844	1844	1844	1843	138
420	20231219	143500	236898495	1845	1844	1845	1844	348
421	20231219	143400	236256477	1843	1843	1843	1843	8
422	20231219	143300	236241733	1843	1845	1845	1843	322
423	20231219	143200	235647919	1844	1844	1844	1844	74
424	20231219	143100	235511463	1844	1844	1844	1844	8
425	20231219	143000	235496711	1843	1844	1844	1843	134
426	20231219	142900	235249622	1844	1843	1844	1843	40
427	20231219	142800	235175866	1843	1843	1843	1843	21
428	20231219	142700	235137163	1844	1844	1845	1844	292
429	20231219	142600	234598565	1844	1844	1844	1844	8
430	20231219	142500	234583813	1843	1844	1844	1843	134
431	20231219	142400	234336791	1844	1844	1844	1844	90
432	20231219	142300	234170831	1843	1843	1843	1843	11
433	20231219	142200	234150558	1844	1844	1844	1844	150
434	20231219	142100	233873958	1843	1843	1843	1843	18
435	20231219	142000	233840784	1844	1844	1845	1844	292
436	20231219	141900	233302186	1844	1844	1844	1844	8
437	20231219	141800	233287434	1843	1843	1843	1843	4
438	20231219	141700	233280062	1843	1844	1844	1843	134
439	20231219	141600	233033005	1844	1844	1845	1844	190
440	20231219	141500	232682495	1844	1844	1844	1844	15
441	20231219	141400	232654835	1844	1844	1844	1844	126
442	20231219	141300	232422491	1844	1844	1844	1844	24
443	20231219	141200	232378235	1844	1844	1844	1844	146
444	20231219	141100	232109011	1844	1843	1844	1843	33
445	20231219	141000	232048188	1843	1843	1843	1843	52
446	20231219	140900	231952352	1844	1844	1845	1844	296
447	20231219	140800	231406368	1844	1844	1844	1844	14
448	20231219	140700	231380552	1843	1844	1844	1843	149
449	20231219	140600	231105831	1844	1844	1844	1844	36
450	20231219	140500	231039447	1843	1844	1844	1843	8
451	20231219	140400	231024699	1844	1844	1845	1844	288
452	20231219	140300	230493477	1844	1844	1844	1844	4
453	20231219	140200	230486101	1844	1843	1844	1843	52
454	20231219	140100	230390261	1843	1844	1844	1843	154
455	20231219	140000	230106289	1843	1843	1843	1843	4
456	20231219	135900	230098917	1842	1844	1844	1841	133
457	20231219	135800	229853802	1844	1844	1845	1844	166
458	20231219	135700	229547540	1844	1844	1844	1844	76
459	20231219	135600	229407396	1843	1843	1843	1843	138
460	20231219	135500	229153062	1843	1845	1845	1843	34
461	20231219	135400	229090340	1842	1842	1842	1842	16
462	20231219	135300	229060868	1842	1842	1843	1842	158
463	20231219	135200	228769682	1842	1842	1842	1842	92
464	20231219	135100	228600218	1842	1844	1844	1842	50
465	20231219	135000	228508026	1844	1844	1844	1844	4
466	20231219	134900	228500650	1845	1844	1845	1844	206
467	20231219	134800	228120611	1844	1845	1845	1844	296
468	20231219	134700	227574628	1844	1844	1844	1844	4
469	20231219	134600	227567252	1844	1844	1844	1844	170
470	20231219	134500	227253772	1844	1844	1844	1844	4
471	20231219	134400	227246396	1844	1845	1845	1844	111
472	20231219	134300	227041605	1843	1843	1843	1843	138
473	20231219	134200	226787271	1843	1842	1843	1842	38
474	20231219	134100	226717272	1842	1842	1842	1842	8
475	20231219	134000	226702536	1841	1841	1841	1841	133
476	20231219	133900	226457683	1843	1845	1845	1843	186
477	20231219	133800	226114515	1844	1844	1844	1844	214
478	20231219	133700	225719899	1844	1844	1844	1844	7
479	20231219	133600	225706991	1844	1844	1844	1844	21
480	20231219	133500	225668267	1844	1843	1845	1843	145
481	20231219	133400	225400879	1843	1845	1845	1843	38
482	20231219	133300	225330841	1843	1842	1843	1842	138
483	20231219	133200	225076641	1842	1842	1842	1842	4
484	20231219	133100	225069273	1841	1841	1841	1841	8
485	20231219	133000	225054545	1845	1846	1846	1845	292
486	20231219	132900	224515655	1845	1845	1845	1845	4
487	20231219	132800	224508275	1845	1844	1846	1844	186
488	20231219	132700	224165189	1845	1844	1845	1844	2979
489	20231219	132600	218669014	1844	1843	1844	1843	10
490	20231219	132500	218650578	1843	1843	1843	1843	134
491	20231219	132400	218403616	1842	1842	1842	1842	4
492	20231219	132300	218396248	1842	1842	1842	1842	40
493	20231219	132200	218322568	1841	1841	1841	1841	134
494	20231219	132100	218075874	1844	1844	1845	1844	156
495	20231219	132000	217788060	1844	1844	1844	1844	4
496	20231219	131900	217780684	1844	1845	1845	1844	292
497	20231219	131800	217242078	1844	1845	1845	1844	9
498	20231219	131700	217225481	1845	1843	1845	1843	147
499	20231219	131600	216954534	1843	1843	1843	1843	4
500	20231219	131500	216947162	1843	1842	1845	1842	146
501	20231219	131400	216677812	1842	1842	1842	1842	133
502	20231219	131300	216432826	1841	1841	1841	1841	8
503	20231219	131200	216418098	1841	1840	1841	1840	133
504	20231219	131100	216173374	1840	1840	1840	1840	35
505	20231219	131000	216108974	1840	1842	1843	1840	17314
506	20231219	130900	184247259	1842	1842	1842	1842	134
507	20231219	130800	184000431	1842	1841	1842	1841	40
508	20231219	130700	183926787	1841	1841	1841	1841	4
509	20231219	130600	183919423	1840	1840	1840	1840	5004
510	20231219	130500	174712063	1840	1842	1842	1840	5008
511	20231219	130400	165497055	1843	1842	1843	1842	324
512	20231219	130300	164899959	1842	1841	1842	1841	8
513	20231219	130200	164885227	1841	1841	1841	1841	4
514	20231219	130100	164877863	1841	1841	1841	1841	4
515	20231219	130000	164870499	1840	1841	1841	1840	10040
516	20231219	125900	146396809	1841	1841	1841	1841	60
517	20231219	125800	146286349	1840	1841	1841	1840	3008
518	20231219	125700	140751479	1840	1839	1840	1839	28
519	20231219	125600	140699963	1840	1842	1842	1840	6056
520	20231219	125500	129556476	1842	1843	1843	1842	7
521	20231219	125400	129543579	1843	1843	1843	1843	276
522	20231219	125300	129034911	1842	1842	1842	1842	8
523	20231219	125200	129020175	1843	1843	1843	1843	150
524	20231219	125100	128743725	1842	1842	1842	1842	4
525	20231219	125000	128736357	1842	1841	1842	1841	13
526	20231219	124900	128712415	1841	1841	1841	1841	2747
527	20231219	124800	123655188	1843	1842	1845	1842	251
528	20231219	124700	123192405	1842	1843	1843	1842	155
529	20231219	124600	122906745	1842	1842	1842	1842	4
530	20231219	124500	122899377	1842	1842	1842	1842	40
531	20231219	124400	122825697	1845	1845	1845	1841	6
532	20231219	124300	122814643	1841	1841	1842	1841	158
533	20231219	124200	122523615	1841	1844	1844	1841	2004
534	20231219	124100	118834011	1844	1843	1845	1843	313
535	20231219	124000	118256732	1843	1843	1843	1843	8
536	20231219	123900	118241988	1842	1842	1842	1842	4
537	20231219	123800	118234620	1842	1842	1842	1842	8
538	20231219	123700	118219884	1845	1841	1845	1841	1005
539	20231219	123600	116369675	1841	1845	1845	1841	7154
540	20231219	123500	103196607	1844	1844	1844	1844	8
541	20231219	123400	103181855	1844	1845	1845	1844	208
542	20231219	123300	102798099	1844	1844	1844	1844	36
543	20231219	123200	102731715	1844	1844	1845	1844	174
544	20231219	123100	102410709	1844	1844	1844	1844	31
545	20231219	123000	102353545	1844	1843	1844	1843	37
546	20231219	122900	102285349	1843	1843	1843	1843	64
547	20231219	122800	102167397	1845	1844	1845	1844	194
548	20231219	122700	101809499	1844	1844	1845	1844	187
549	20231219	122600	101464521	1844	1844	1844	1844	64
550	20231219	122500	101346505	1844	1843	1844	1843	27
551	20231219	122400	101296739	1843	1843	1843	1843	5
552	20231219	122300	101287524	1842	1844	1845	1842	211
553	20231219	122200	100898271	1844	1844	1844	1844	52
554	20231219	122100	100802383	1844	1844	1845	1844	280
555	20231219	122000	100285815	1844	1844	1844	1844	10
556	20231219	121900	100267375	1843	1843	1843	1843	15
557	20231219	121800	100239730	1843	1843	1843	1843	37
558	20231219	121700	100171539	1842	1842	1842	1842	10
559	20231219	121600	100153119	1842	1844	1845	1842	231
560	20231219	121500	99726956	1844	1844	1844	1844	10
561	20231219	121400	99708516	1844	1844	1845	1844	318
562	20231219	121300	99121860	1844	1844	1844	1844	5
563	20231219	121200	99112640	1844	1844	1844	1843	39
564	20231219	121100	99040755	1843	1843	1843	1843	5
565	20231219	121000	99031540	1842	1843	1843	1842	4541
566	20231219	120900	90666873	1843	1843	1843	1843	5
567	20231219	120800	90657658	1844	1844	1844	1844	4
568	20231219	120700	90650282	1844	1844	1845	1844	190
569	20231219	120600	90299772	1844	1844	1844	1844	5
570	20231219	120500	90290552	1844	1843	1845	1843	203
571	20231219	120400	89916132	1843	1844	1844	1843	155
572	20231219	120300	89630317	1845	1843	1845	1843	174
573	20231219	120200	89309361	1843	1843	1843	1843	10
574	20231219	120100	89290931	1842	1842	1842	1842	5
575	20231219	120000	89281721	1842	1842	1842	1842	10
576	20231219	115900	89263301	1842	1843	1843	1842	5037
577	20231219	115800	79984586	1843	1845	1845	1843	248
578	20231219	115700	79527036	1844	1844	1844	1844	10
579	20231219	115600	79508596	1845	1844	1845	1844	155
580	20231219	115500	79222626	1844	1844	1844	1844	42
581	20231219	115400	79145178	1843	1845	1845	1843	2005
582	20231219	115300	75449683	1845	1845	1845	1845	5
583	20231219	115200	75440458	1845	1845	1845	1844	65
584	20231219	115100	75320538	1844	1845	1845	1843	12037
585	20231219	115000	53132219	1845	1846	1846	1845	150
586	20231219	114900	52855324	1846	1845	1846	1845	10
587	20231219	114800	52836869	1845	1845	1845	1845	5
588	20231219	114700	52827644	1845	1844	1845	1844	125
589	20231219	114600	52597024	1845	1845	1845	1845	153
590	20231219	114500	52314739	1846	1845	1846	1845	155
591	20231219	114400	52028614	1845	1845	1845	1845	42
592	20231219	114300	51951124	1844	1846	1846	1844	24
593	20231219	114200	51906830	1846	1846	1847	1846	242
594	20231219	114100	51459866	1846	1846	1846	1846	5
595	20231219	114000	51450636	1846	1845	1846	1845	164
596	20231219	113900	51147940	1845	1846	1846	1845	105
597	20231219	113800	50954115	1846	1845	1846	1845	55
598	20231219	113700	50852590	1845	1845	1845	1845	10
599	20231219	113600	50834140	1845	1845	1845	1845	37
600	20231219	113500	50765875	1845	1846	1846	1845	155
601	20231219	113400	50479750	1845	1845	1845	1845	10
602	20231219	113300	50461300	1845	1845	1845	1845	98
603	20231219	113200	50280490	1844	1844	1844	1844	42
604	20231219	113100	50203042	1845	1846	1846	1845	312
605	20231219	113000	49627252	1845	1845	1845	1845	5
606	20231219	112900	49618027	1845	1844	1845	1844	10
607	20231219	112800	49599582	1844	1844	1844	1844	37
608	20231219	112700	49531354	1844	1845	1846	1844	1244
609	20231219	112600	47237071	1845	1845	1845	1845	5
610	20231219	112500	47227846	1846	1845	1846	1845	187
611	20231219	112400	46882681	1845	1845	1845	1845	82
612	20231219	112300	46731391	1844	1844	1844	1844	5
613	20231219	112200	46722171	1844	1844	1845	1844	160
614	20231219	112100	46426981	1844	1844	1844	1844	1303
615	20231219	112000	44024249	1845	1846	1846	1845	165
616	20231219	111900	43719674	1845	1846	1846	1845	150
617	20231219	111800	43442779	1846	1845	1846	1845	55
618	20231219	111700	43341254	1845	1845	1845	1845	42
619	20231219	111600	43263764	1846	1845	1846	1845	155
620	20231219	111500	42977639	1845	1845	1845	1845	53
621	20231219	111400	42879854	1844	1844	1844	1844	10
622	20231219	111300	42861414	1845	1846	1846	1845	189
623	20231219	111200	42512550	1846	1846	1846	1846	10
624	20231219	111100	42494090	1847	1846	1847	1846	155
625	20231219	111000	42207810	1846	1846	1846	1846	5
626	20231219	110900	42198580	1846	1846	1847	1846	360
627	20231219	110800	41533870	1846	1846	1846	1846	5
628	20231219	110700	41524640	1847	1846	1847	1846	155
629	20231219	110600	41238360	1846	1847	1847	1846	160
630	20231219	110500	40942850	1846	1848	1848	1846	445
631	20231219	110400	40121164	1848	1849	1850	1848	239
632	20231219	110300	39679108	1849	1849	1849	1849	5
633	20231219	110200	39669863	1849	1848	1849	1848	93
634	20231219	110100	39497938	1848	1849	1850	1848	184
635	20231219	110000	39157697	1849	1848	1849	1848	6
636	20231219	105900	39146608	1849	1849	1849	1849	9
637	20231219	105800	39129967	1849	1849	1849	1848	237
638	20231219	105700	38691759	1849	1849	1849	1849	59
639	20231219	105600	38582668	1848	1848	1848	1848	10
640	20231219	105500	38564188	1848	1849	1849	1848	155
641	20231219	105400	38277598	1848	1849	1849	1848	38
642	20231219	105300	38207341	1849	1848	1849	1848	122
643	20231219	105200	37981768	1848	1848	1848	1848	5
644	20231219	105100	37972528	1848	1848	1849	1848	160
645	20231219	105000	37676698	1849	1849	1849	1849	53
646	20231219	104900	37578701	1850	1849	1850	1849	285
647	20231219	104800	37051461	1849	1849	1849	1849	87
648	20231219	104700	36890598	1848	1848	1848	1848	5
649	20231219	104600	36881358	1848	1848	1850	1848	2298
650	20231219	104500	32630228	1848	1848	1848	1848	5
651	20231219	104400	32620988	1848	1847	1848	1847	10
652	20231219	104300	32602513	1847	1847	1850	1847	2757
653	20231219	104200	27502374	1846	1846	1846	1846	5
654	20231219	104100	27493144	1846	1846	1846	1846	10
655	20231219	104000	27474684	1850	1849	1850	1849	288
656	20231219	103900	26941889	1849	1848	1850	1848	2575
657	20231219	103800	22178399	1848	1848	1848	1848	5
658	20231219	103700	22169159	1848	1848	1848	1848	115
659	20231219	103600	21956639	1847	1847	1847	1847	10
660	20231219	103500	21938169	1848	1846	1848	1846	177
661	20231219	103400	21611147	1846	1846	1846	1846	40
662	20231219	103300	21537307	1845	1845	1845	1845	5
663	20231219	103200	21528082	1845	1845	1845	1845	5
664	20231219	103100	21518857	1844	1849	1849	1844	183
665	20231219	103000	21180665	1849	1849	1849	1849	9
666	20231219	102900	21164024	1847	1847	1847	1847	10
667	20231219	102800	21145554	1847	1847	1847	1846	351
668	20231219	102700	20497262	1847	1847	1847	1847	37
669	20231219	102600	20428923	1847	1846	1848	1846	64
670	20231219	102500	20310666	1846	1846	1846	1846	5
671	20231219	102400	20301436	1845	1845	1845	1845	5
672	20231219	102300	20292211	1845	1845	1845	1845	42
673	20231219	102200	20214721	1845	1844	1845	1844	56
674	20231219	102100	20111406	1844	1845	1845	1844	159
675	20231219	102000	19818056	1845	1845	1845	1845	68
676	20231219	101900	19692596	1845	1845	1845	1845	78
677	20231219	101800	19548686	1844	1844	1844	1844	10
678	20231219	101700	19530246	1845	1844	1845	1844	264
679	20231219	101600	19043280	1844	1845	1845	1844	19
680	20231219	101500	19008230	1845	1844	1845	1844	141
681	20231219	101400	18748090	1844	1844	1844	1844	5
682	20231219	101300	18738870	1845	1844	1845	1844	160
683	20231219	101200	18443680	1844	1845	1845	1844	155
684	20231219	101100	18157710	1845	1844	1845	1844	6
685	20231219	101000	18146645	1844	1846	1846	1844	1554
686	20231219	100900	15279759	1846	1846	1846	1846	5
687	20231219	100800	15270529	1849	1849	1850	1849	286
688	20231219	100700	14741435	1849	1849	1849	1849	5
689	20231219	100600	14732190	1849	1848	1849	1848	144
690	20231219	100500	14465939	1849	1849	1849	1849	71
691	20231219	100400	14334660	1849	1848	1849	1848	184
692	20231219	100300	13994449	1848	1849	1849	1848	63
693	20231219	100200	13877972	1847	1847	1847	1847	5
694	20231219	100100	13868737	1847	1846	1847	1846	221
695	20231219	100000	13460587	1846	1846	1846	1846	5
696	20231219	095900	13451357	1846	1847	1847	1846	227
697	20231219	095800	13032094	1846	1846	1846	1846	10
698	20231219	095700	13013634	1845	1845	1845	1845	69
699	20231219	095600	12886329	1845	1845	1845	1845	10
700	20231219	095500	12867879	1844	1847	1847	1844	2005
701	20231219	095400	9170243	1847	1847	1847	1847	220
702	20231219	095300	8763903	1846	1846	1846	1846	42
703	20231219	095200	8686371	1846	1846	1846	1846	5
704	20231219	095100	8677141	1845	1845	1845	1845	10
705	20231219	095000	8658691	1844	1847	1847	1844	1630
706	20231219	094900	5652505	1847	1847	1847	1847	37
707	20231219	094800	5584166	1847	1847	1848	1847	305
708	20231219	094700	5020536	1847	1847	1847	1847	5
709	20231219	094600	5011301	1848	1848	1848	1848	45
710	20231219	094500	4928141	1848	1845	1849	1845	60
711	20231219	094400	4817226	1844	1844	1844	1844	5
712	20231219	094300	4808006	1844	1845	1846	1844	310
713	20231219	094200	4236040	1845	1845	1845	1845	5
714	20231219	094100	4226815	1845	1845	1845	1844	131
715	20231219	094000	3985125	1844	1844	1844	1844	10
716	20231219	093900	3966685	1845	1845	1845	1844	163
717	20231219	093800	3665955	1844	1845	1845	1844	523
718	20231219	093700	2701025	1844	1845	1845	1844	16
719	20231219	093600	2671515	1844	1845	1845	1844	155
720	20231219	093500	2385545	1844	1844	1844	1844	5
721	20231219	093400	2376325	1844	1844	1844	1844	42
722	20231219	093300	2298877	1844	1844	1844	1844	5
723	20231219	093200	2289657	1845	1844	1845	1844	162
724	20231219	093100	1990777	1845	1845	1845	1845	0
725	20231219	093000	1990777	1845	1845	1845	1845	152
726	20231219	092900	1710337	1845	1845	1845	1845	150
727	20231219	092800	1433587	1845	1845	1845	1845	6
728	20231219	092700	1422517	1845	1845	1845	1845	150
729	20231219	092600	1145767	1845	1845	1845	1845	0
730	20231219	092500	1145767	1845	1845	1845	1845	150
731	20231219	092400	869017	1845	1845	1845	1845	0
732	20231219	092300	869017	1845	1845	1845	1845	150
733	20231219	092200	592267	1845	1845	1845	1845	0
734	20231219	092100	592267	1845	1845	1845	1845	150
735	20231219	092000	315517	1845	1845	1845	1845	150
736	20231219	091900	38767	1844	1844	1844	1844	6
737	20231219	091800	27703	1845	1845	1845	1845	0
738	20231219	091700	27703	1845	1845	1845	1845	5
739	20231219	091600	18478	1845	1845	1845	1845	0
740	20231219	091500	18478	1845	1845	1845	1845	0
741	20231219	091400	18478	1845	1845	1845	1845	0
742	20231219	091300	18478	1845	1845	1845	1845	0
743	20231219	091200	18478	1845	1845	1845	1845	1
744	20231219	091100	16633	1844	1844	1844	1844	0
745	20231219	091000	16633	1844	1844	1844	1844	0
746	20231219	090900	16633	1844	1844	1844	1844	0
747	20231219	090800	16633	1844	1844	1844	1844	0
748	20231219	090700	16633	1844	1844	1844	1844	1
749	20231219	090600	14789	1844	1844	1844	1844	0
750	20231219	090500	14789	1844	1845	1845	1844	2
751	20231219	090400	11100	1850	1850	1850	1850	0
752	20231219	090300	11100	1850	1850	1850	1850	0
753	20231219	090200	11100	1850	1850	1850	1850	0
754	20231219	090100	11100	1850	1850	1850	1850	0
755	20231219	090000	11100	1850	1850	1850	1850	6