KissMeData/119650/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201200	395637167	1671	1671	1671	1671	4012
3	20231219	201100	395637167	1671	1671	1671	1671	0
4	20231219	201000	395637167	1671	1671	1671	1671	0
5	20231219	200900	395637167	1671	1671	1671	1671	0
6	20231219	200800	395637167	1671	1671	1671	1671	0
7	20231219	200700	395637167	1671	1671	1671	1671	0
8	20231219	200600	395637167	1671	1671	1671	1671	0
9	20231219	200500	395637167	1671	1671	1671	1671	0
10	20231219	200400	395637167	1671	1671	1671	1671	0
11	20231219	200300	395637167	1671	1671	1671	1671	0
12	20231219	200200	395637167	1671	1671	1671	1671	0
13	20231219	200100	395637167	1671	1671	1671	1671	0
14	20231219	200000	395637167	1671	1671	1671	1671	0
15	20231219	195900	395637167	1671	1671	1671	1671	0
16	20231219	195800	395637167	1671	1671	1671	1671	0
17	20231219	195700	395637167	1671	1671	1671	1671	0
18	20231219	195600	395637167	1671	1671	1671	1671	0
19	20231219	195500	395637167	1671	1671	1671	1671	0
20	20231219	195400	395637167	1671	1671	1671	1671	0
21	20231219	195300	395637167	1671	1671	1671	1671	0
22	20231219	195200	395637167	1671	1671	1671	1671	0
23	20231219	195100	395637167	1671	1671	1671	1671	0
24	20231219	195000	395637167	1671	1671	1671	1671	0
25	20231219	194900	395637167	1671	1671	1671	1671	0
26	20231219	194800	395637167	1671	1671	1671	1671	0
27	20231219	194700	395637167	1671	1671	1671	1671	0
28	20231219	194600	395637167	1671	1671	1671	1671	0
29	20231219	194500	395637167	1671	1671	1671	1671	0
30	20231219	194400	395637167	1671	1671	1671	1671	0
31	20231219	194300	395637167	1671	1671	1671	1671	0
32	20231219	194200	395637167	1671	1671	1671	1671	4012
33	20231219	194100	395637167	1671	1671	1671	1671	0
34	20231219	194000	395637167	1671	1671	1671	1671	0
35	20231219	193900	395637167	1671	1671	1671	1671	0
36	20231219	193800	395637167	1671	1671	1671	1671	0
37	20231219	193700	395637167	1671	1671	1671	1671	0
38	20231219	193600	395637167	1671	1671	1671	1671	0
39	20231219	193500	395637167	1671	1671	1671	1671	0
40	20231219	193400	395637167	1671	1671	1671	1671	0
41	20231219	193300	395637167	1671	1671	1671	1671	0
42	20231219	193200	395637167	1671	1671	1671	1671	0
43	20231219	193100	395637167	1671	1671	1671	1671	0
44	20231219	193000	395637167	1671	1671	1671	1671	0
45	20231219	192900	395637167	1671	1671	1671	1671	0
46	20231219	192800	395637167	1671	1671	1671	1671	0
47	20231219	192700	395637167	1671	1671	1671	1671	0
48	20231219	192600	395637167	1671	1671	1671	1671	0
49	20231219	192500	395637167	1671	1671	1671	1671	0
50	20231219	192400	395637167	1671	1671	1671	1671	0
51	20231219	192300	395637167	1671	1671	1671	1671	0
52	20231219	192200	395637167	1671	1671	1671	1671	0
53	20231219	192100	395637167	1671	1671	1671	1671	0
54	20231219	192000	395637167	1671	1671	1671	1671	0
55	20231219	191900	395637167	1671	1671	1671	1671	0
56	20231219	191800	395637167	1671	1671	1671	1671	0
57	20231219	191700	395637167	1671	1671	1671	1671	0
58	20231219	191600	395637167	1671	1671	1671	1671	0
59	20231219	191500	395637167	1671	1671	1671	1671	0
60	20231219	191400	395637167	1671	1671	1671	1671	0
61	20231219	191300	395637167	1671	1671	1671	1671	0
62	20231219	191200	395637167	1671	1671	1671	1671	4012
63	20231219	191100	395637167	1671	1671	1671	1671	0
64	20231219	191000	395637167	1671	1671	1671	1671	0
65	20231219	190900	395637167	1671	1671	1671	1671	0
66	20231219	190800	395637167	1671	1671	1671	1671	0
67	20231219	190700	395637167	1671	1671	1671	1671	0
68	20231219	190600	395637167	1671	1671	1671	1671	0
69	20231219	190500	395637167	1671	1671	1671	1671	0
70	20231219	190400	395637167	1671	1671	1671	1671	0
71	20231219	190300	395637167	1671	1671	1671	1671	0
72	20231219	190200	395637167	1671	1671	1671	1671	0
73	20231219	190100	395637167	1671	1671	1671	1671	0
74	20231219	190000	395637167	1671	1671	1671	1671	0
75	20231219	185900	395637167	1671	1671	1671	1671	0
76	20231219	185800	395637167	1671	1671	1671	1671	0
77	20231219	185700	395637167	1671	1671	1671	1671	0
78	20231219	185600	395637167	1671	1671	1671	1671	0
79	20231219	185500	395637167	1671	1671	1671	1671	0
80	20231219	185400	395637167	1671	1671	1671	1671	0
81	20231219	185300	395637167	1671	1671	1671	1671	0
82	20231219	185200	395637167	1671	1671	1671	1671	0
83	20231219	185100	395637167	1671	1671	1671	1671	0
84	20231219	185000	395637167	1671	1671	1671	1671	0
85	20231219	184900	395637167	1671	1671	1671	1671	0
86	20231219	184800	395637167	1671	1671	1671	1671	0
87	20231219	184700	395637167	1671	1671	1671	1671	0
88	20231219	184600	395637167	1671	1671	1671	1671	0
89	20231219	184500	395637167	1671	1671	1671	1671	0
90	20231219	184400	395637167	1671	1671	1671	1671	0
91	20231219	184300	395637167	1671	1671	1671	1671	0
92	20231219	184200	395637167	1671	1671	1671	1671	4012
93	20231219	184100	395637167	1671	1671	1671	1671	0
94	20231219	184000	395637167	1671	1671	1671	1671	0
95	20231219	183900	395637167	1671	1671	1671	1671	0
96	20231219	183800	395637167	1671	1671	1671	1671	0
97	20231219	183700	395637167	1671	1671	1671	1671	0
98	20231219	183600	395637167	1671	1671	1671	1671	0
99	20231219	183500	395637167	1671	1671	1671	1671	0
100	20231219	183400	395637167	1671	1671	1671	1671	0
101	20231219	183300	395637167	1671	1671	1671	1671	0
102	20231219	183200	395637167	1671	1671	1671	1671	0
103	20231219	183100	395637167	1671	1671	1671	1671	0
104	20231219	183000	395637167	1671	1671	1671	1671	0
105	20231219	182900	395637167	1671	1671	1671	1671	0
106	20231219	182800	395637167	1671	1671	1671	1671	0
107	20231219	182700	395637167	1671	1671	1671	1671	0
108	20231219	182600	395637167	1671	1671	1671	1671	0
109	20231219	182500	395637167	1671	1671	1671	1671	0
110	20231219	182400	395637167	1671	1671	1671	1671	0
111	20231219	182300	395637167	1671	1671	1671	1671	0
112	20231219	182200	395637167	1671	1671	1671	1671	0
113	20231219	182100	395637167	1671	1671	1671	1671	0
114	20231219	182000	395637167	1671	1671	1671	1671	0
115	20231219	181900	395637167	1671	1671	1671	1671	0
116	20231219	181800	395637167	1671	1671	1671	1671	0
117	20231219	181700	395637167	1671	1671	1671	1671	0
118	20231219	181600	395637167	1671	1671	1671	1671	0
119	20231219	181500	395637167	1671	1671	1671	1671	0
120	20231219	181400	395637167	1671	1671	1671	1671	0
121	20231219	181300	395637167	1671	1671	1671	1671	0
122	20231219	181200	395637167	1671	1671	1671	1671	4012
123	20231219	181100	395637167	1671	1671	1671	1671	0
124	20231219	181000	395637167	1671	1671	1671	1671	0
125	20231219	180900	395637167	1671	1671	1671	1671	0
126	20231219	180800	395637167	1671	1671	1671	1671	0
127	20231219	180700	395637167	1671	1671	1671	1671	0
128	20231219	180600	395637167	1671	1671	1671	1671	0
129	20231219	180500	395637167	1671	1671	1671	1671	0
130	20231219	180400	395637167	1671	1671	1671	1671	0
131	20231219	180300	395637167	1671	1671	1671	1671	0
132	20231219	180200	395637167	1671	1671	1671	1671	0
133	20231219	180100	395637167	1671	1671	1671	1671	0
134	20231219	180000	395637167	1671	1671	1671	1671	0
135	20231219	175900	395637167	1671	1671	1671	1671	0
136	20231219	175800	395637167	1671	1671	1671	1671	0
137	20231219	175700	395637167	1671	1671	1671	1671	0
138	20231219	175600	395637167	1671	1671	1671	1671	0
139	20231219	175500	395637167	1671	1671	1671	1671	0
140	20231219	175400	395637167	1671	1671	1671	1671	0
141	20231219	175300	395637167	1671	1671	1671	1671	0
142	20231219	175200	395637167	1671	1671	1671	1671	0
143	20231219	175100	395637167	1671	1671	1671	1671	0
144	20231219	175000	395637167	1671	1671	1671	1671	0
145	20231219	174900	395637167	1671	1671	1671	1671	0
146	20231219	174800	395637167	1671	1671	1671	1671	0
147	20231219	174700	395637167	1671	1671	1671	1671	0
148	20231219	174600	395637167	1671	1671	1671	1671	0
149	20231219	174500	395637167	1671	1671	1671	1671	0
150	20231219	174400	395637167	1671	1671	1671	1671	0
151	20231219	174300	395637167	1671	1671	1671	1671	0
152	20231219	174200	395637167	1671	1671	1671	1671	4012
153	20231219	174100	395637167	1671	1671	1671	1671	0
154	20231219	174000	395637167	1671	1671	1671	1671	0
155	20231219	173900	395637167	1671	1671	1671	1671	0
156	20231219	173800	395637167	1671	1671	1671	1671	0
157	20231219	173700	395637167	1671	1671	1671	1671	0
158	20231219	173600	395637167	1671	1671	1671	1671	0
159	20231219	173500	395637167	1671	1671	1671	1671	0
160	20231219	173400	395637167	1671	1671	1671	1671	0
161	20231219	173300	395637167	1671	1671	1671	1671	0
162	20231219	173200	395637167	1671	1671	1671	1671	0
163	20231219	173100	395637167	1671	1671	1671	1671	0
164	20231219	173000	395637167	1671	1671	1671	1671	0
165	20231219	172900	395637167	1671	1671	1671	1671	0
166	20231219	172800	395637167	1671	1671	1671	1671	0
167	20231219	172700	395637167	1671	1671	1671	1671	0
168	20231219	172600	395637167	1671	1671	1671	1671	0
169	20231219	172500	395637167	1671	1671	1671	1671	0
170	20231219	172400	395637167	1671	1671	1671	1671	0
171	20231219	172300	395637167	1671	1671	1671	1671	0
172	20231219	172200	395637167	1671	1671	1671	1671	0
173	20231219	172100	395637167	1671	1671	1671	1671	0
174	20231219	172000	395637167	1671	1671	1671	1671	0
175	20231219	171900	395637167	1671	1671	1671	1671	0
176	20231219	171800	395637167	1671	1671	1671	1671	0
177	20231219	171700	395637167	1671	1671	1671	1671	0
178	20231219	171600	395637167	1671	1671	1671	1671	0
179	20231219	171500	395637167	1671	1671	1671	1671	0
180	20231219	171400	395637167	1671	1671	1671	1671	0
181	20231219	171300	395637167	1671	1671	1671	1671	0
182	20231219	171200	395637167	1671	1671	1671	1671	4012
183	20231219	171100	395637167	1671	1671	1671	1671	0
184	20231219	171000	395637167	1671	1671	1671	1671	0
185	20231219	170900	395637167	1671	1671	1671	1671	0
186	20231219	170800	395637167	1671	1671	1671	1671	0
187	20231219	170700	395637167	1671	1671	1671	1671	0
188	20231219	170600	395637167	1671	1671	1671	1671	0
189	20231219	170500	395637167	1671	1671	1671	1671	0
190	20231219	170400	395637167	1671	1671	1671	1671	0
191	20231219	170300	395637167	1671	1671	1671	1671	0
192	20231219	170200	395637167	1671	1671	1671	1671	0
193	20231219	170100	395637167	1671	1671	1671	1671	0
194	20231219	170000	395637167	1671	1671	1671	1671	0
195	20231219	165900	395637167	1671	1671	1671	1671	0
196	20231219	165800	395637167	1671	1671	1671	1671	0
197	20231219	165700	395637167	1671	1671	1671	1671	0
198	20231219	165600	395637167	1671	1671	1671	1671	0
199	20231219	165500	395637167	1671	1671	1671	1671	0
200	20231219	165400	395637167	1671	1671	1671	1671	0
201	20231219	165300	395637167	1671	1671	1671	1671	0
202	20231219	165200	395637167	1671	1671	1671	1671	0
203	20231219	165100	395637167	1671	1671	1671	1671	0
204	20231219	165000	395637167	1671	1671	1671	1671	0
205	20231219	164900	395637167	1671	1671	1671	1671	0
206	20231219	164800	395637167	1671	1671	1671	1671	0
207	20231219	164700	395637167	1671	1671	1671	1671	0
208	20231219	164600	395637167	1671	1671	1671	1671	0
209	20231219	164500	395637167	1671	1671	1671	1671	0
210	20231219	164400	395637167	1671	1671	1671	1671	0
211	20231219	164300	395637167	1671	1671	1671	1671	0
212	20231219	164200	395637167	1671	1671	1671	1671	4012
213	20231219	164100	395637167	1671	1671	1671	1671	0
214	20231219	164000	395637167	1671	1671	1671	1671	0
215	20231219	163900	395637167	1671	1671	1671	1671	0
216	20231219	163800	395637167	1671	1671	1671	1671	0
217	20231219	163700	395637167	1671	1671	1671	1671	0
218	20231219	163600	395637167	1671	1671	1671	1671	0
219	20231219	163500	395637167	1671	1671	1671	1671	0
220	20231219	163400	395637167	1671	1671	1671	1671	0
221	20231219	163300	395637167	1671	1671	1671	1671	0
222	20231219	163200	395637167	1671	1671	1671	1671	0
223	20231219	163100	395637167	1671	1671	1671	1671	0
224	20231219	163000	395637167	1671	1671	1671	1671	0
225	20231219	162900	395637167	1671	1671	1671	1671	0
226	20231219	162800	395637167	1671	1671	1671	1671	0
227	20231219	162700	395637167	1671	1671	1671	1671	0
228	20231219	162600	395637167	1671	1671	1671	1671	0
229	20231219	162500	395637167	1671	1671	1671	1671	0
230	20231219	162400	395637167	1671	1671	1671	1671	0
231	20231219	162300	395637167	1671	1671	1671	1671	0
232	20231219	162200	395637167	1671	1671	1671	1671	0
233	20231219	162100	395637167	1671	1671	1671	1671	0
234	20231219	162000	395637167	1671	1671	1671	1671	0
235	20231219	161900	395637167	1671	1671	1671	1671	0
236	20231219	161800	395637167	1671	1671	1671	1671	0
237	20231219	161700	395637167	1671	1671	1671	1671	0
238	20231219	161600	395637167	1671	1671	1671	1671	0
239	20231219	161500	395637167	1671	1671	1671	1671	0
240	20231219	161400	395637167	1671	1671	1671	1671	0
241	20231219	161300	395637167	1671	1671	1671	1671	0
242	20231219	161200	395637167	1671	1671	1671	1671	4012
243	20231219	161100	395637167	1671	1671	1671	1671	0
244	20231219	161000	395637167	1671	1671	1671	1671	0
245	20231219	160900	395637167	1671	1671	1671	1671	0
246	20231219	160800	395637167	1671	1671	1671	1671	0
247	20231219	160700	395637167	1671	1671	1671	1671	0
248	20231219	160600	395637167	1671	1671	1671	1671	0
249	20231219	160500	395637167	1671	1671	1671	1671	0
250	20231219	160400	395637167	1671	1671	1671	1671	0
251	20231219	160300	395637167	1671	1671	1671	1671	0
252	20231219	160200	395637167	1671	1671	1671	1671	0
253	20231219	160100	395637167	1671	1671	1671	1671	0
254	20231219	160000	395637167	1671	1671	1671	1671	0
255	20231219	155900	395637167	1671	1671	1671	1671	0
256	20231219	155800	395637167	1671	1671	1671	1671	0
257	20231219	155700	395637167	1671	1671	1671	1671	0
258	20231219	155600	395637167	1671	1671	1671	1671	0
259	20231219	155500	395637167	1671	1671	1671	1671	0
260	20231219	155400	395637167	1671	1671	1671	1671	0
261	20231219	155300	395637167	1671	1671	1671	1671	0
262	20231219	155200	395637167	1671	1671	1671	1671	0
263	20231219	155100	395637167	1671	1671	1671	1671	0
264	20231219	155000	395637167	1671	1671	1671	1671	0
265	20231219	154900	395637167	1671	1671	1671	1671	0
266	20231219	154800	395637167	1671	1671	1671	1671	0
267	20231219	154700	395637167	1671	1671	1671	1671	0
268	20231219	154600	395637167	1671	1671	1671	1671	0
269	20231219	154500	395637167	1671	1671	1671	1671	0
270	20231219	154400	395637167	1671	1671	1671	1671	0
271	20231219	154300	395637167	1671	1671	1671	1671	0
272	20231219	154200	395637167	1671	1671	1671	1671	4012
273	20231219	154100	395637167	1671	1671	1671	1671	0
274	20231219	154000	395637167	1671	1671	1671	1671	0
275	20231219	153900	395637167	1671	1671	1671	1671	0
276	20231219	153800	395637167	1671	1671	1671	1671	0
277	20231219	153700	395637167	1671	1671	1671	1671	0
278	20231219	153600	395637167	1671	1671	1671	1671	0
279	20231219	153500	395637167	1671	1671	1671	1671	0
280	20231219	153400	395637167	1671	1671	1671	1671	0
281	20231219	153300	395637167	1671	1671	1671	1671	0
282	20231219	153200	395637167	1671	1671	1671	1671	0
283	20231219	153100	395637167	1671	1671	1671	1671	0
284	20231219	153000	395637167	1671	1671	1671	1671	4012
285	20231219	152900	388933115	1671	1671	1671	1671	0
286	20231219	152800	388933115	1671	1671	1671	1671	0
287	20231219	152700	388933115	1671	1671	1671	1671	0
288	20231219	152600	388933115	1671	1671	1671	1671	0
289	20231219	152500	388933115	1671	1671	1671	1671	0
290	20231219	152400	388933115	1671	1671	1671	1671	0
291	20231219	152300	388933115	1671	1671	1671	1671	0
292	20231219	152200	388933115	1671	1671	1671	1671	0
293	20231219	152100	388933115	1671	1671	1671	1671	0
294	20231219	152000	388933115	1671	1671	1671	1671	0
295	20231219	151900	388933115	1671	1670	1671	1670	154
296	20231219	151800	388675934	1670	1670	1670	1670	0
297	20231219	151700	388675934	1670	1670	1670	1670	2
298	20231219	151600	388672594	1671	1670	1674	1670	1072
299	20231219	151500	386882168	1670	1670	1670	1670	110
300	20231219	151400	386698468	1670	1670	1670	1670	200
301	20231219	151300	386364468	1670	1670	1670	1670	24
302	20231219	151200	386324388	1670	1670	1670	1670	0
303	20231219	151100	386324388	1670	1670	1670	1670	0
304	20231219	151000	386324388	1670	1670	1670	1670	174
305	20231219	150900	386033808	1669	1669	1669	1669	0
306	20231219	150800	386033808	1669	1669	1669	1669	0
307	20231219	150700	386033808	1669	1669	1669	1669	0
308	20231219	150600	386033808	1669	1668	1669	1668	2190
309	20231219	150500	382379852	1668	1666	1668	1666	1298
310	20231219	150400	380217382	1666	1668	1668	1666	501
311	20231219	150300	379382713	1667	1667	1667	1667	2
312	20231219	150200	379379379	1669	1669	1669	1669	0
313	20231219	150100	379379379	1669	1669	1669	1669	2
314	20231219	150000	379376041	1666	1665	1666	1665	1209
315	20231219	145900	377362012	1665	1665	1665	1665	122
316	20231219	145800	377158882	1665	1665	1665	1665	179
317	20231219	145700	376860847	1666	1666	1666	1666	1
318	20231219	145600	376859181	1666	1666	1666	1666	197
319	20231219	145500	376530979	1666	1666	1666	1666	504
320	20231219	145400	375691315	1668	1668	1668	1668	0
321	20231219	145300	375691315	1668	1668	1668	1668	0
322	20231219	145200	375691315	1668	1668	1668	1665	819
323	20231219	145100	374326758	1668	1668	1668	1668	178
324	20231219	145000	374029854	1669	1669	1669	1669	1
325	20231219	144900	374028185	1669	1670	1670	1669	144
326	20231219	144800	373787749	1670	1670	1670	1670	0
327	20231219	144700	373787749	1670	1670	1670	1670	4
328	20231219	144600	373781069	1669	1669	1669	1669	0
329	20231219	144500	373781069	1669	1669	1669	1669	0
330	20231219	144400	373781069	1669	1669	1669	1669	0
331	20231219	144300	373781069	1669	1669	1669	1669	0
332	20231219	144200	373781069	1669	1669	1669	1669	0
333	20231219	144100	373781069	1669	1669	1669	1669	0
334	20231219	144000	373781069	1669	1669	1669	1669	0
335	20231219	143900	373781069	1669	1669	1669	1669	2826
336	20231219	143800	369064475	1670	1670	1670	1670	0
337	20231219	143700	369064475	1670	1672	1672	1670	1392
338	20231219	143600	366739433	1674	1674	1674	1674	34
339	20231219	143500	366682517	1678	1678	1678	1678	0
340	20231219	143400	366682517	1678	1677	1678	1677	40
341	20231219	143300	366615432	1674	1674	1674	1674	0
342	20231219	143200	366615432	1674	1674	1674	1674	93
343	20231219	143100	366459750	1674	1674	1674	1674	7
344	20231219	143000	366448032	1674	1677	1677	1674	4140
345	20231219	142900	359510883	1677	1679	1679	1677	1656
346	20231219	142800	356733332	1679	1679	1679	1679	11
347	20231219	142700	356714863	1678	1679	1679	1678	1908
348	20231219	142600	353512768	1679	1679	1679	1679	441
349	20231219	142500	352772329	1679	1679	1679	1679	100
350	20231219	142400	352604429	1679	1680	1680	1678	4708
351	20231219	142300	344701250	1679	1685	1685	1679	120
352	20231219	142200	344499463	1687	1687	1687	1687	1
353	20231219	142100	344497776	1684	1684	1684	1684	32
354	20231219	142000	344443888	1684	1684	1684	1684	25
355	20231219	141900	344401788	1679	1679	1679	1679	0
356	20231219	141800	344401788	1679	1679	1679	1679	0
357	20231219	141700	344401788	1679	1679	1679	1679	0
358	20231219	141600	344401788	1679	1679	1679	1679	1031
359	20231219	141500	342670739	1679	1679	1679	1679	2
360	20231219	141400	342667381	1679	1679	1679	1679	7
361	20231219	141300	342655628	1679	1679	1679	1679	1600
362	20231219	141200	339969228	1678	1678	1678	1678	0
363	20231219	141100	339969228	1678	1681	1681	1678	1399
364	20231219	141000	337619236	1684	1684	1684	1684	0
365	20231219	140900	337619236	1684	1684	1684	1684	328
366	20231219	140800	337066884	1684	1684	1684	1684	164
367	20231219	140700	336790708	1680	1681	1681	1680	3530
368	20231219	140600	330860306	1683	1684	1684	1683	244
369	20231219	140500	330449634	1690	1690	1690	1690	24
370	20231219	140400	330409074	1690	1690	1690	1690	1
371	20231219	140300	330407384	1684	1688	1690	1683	22719
372	20231219	140200	292063992	1689	1690	1690	1689	526
373	20231219	140100	291175416	1690	1690	1690	1690	3997
374	20231219	140000	284420486	1691	1691	1691	1691	305
375	20231219	135900	283904731	1691	1692	1692	1691	186
376	20231219	135800	283590195	1691	1691	1691	1691	390
377	20231219	135700	282930705	1691	1691	1691	1691	440
378	20231219	135600	282186665	1691	1690	1691	1690	121
379	20231219	135500	281982075	1691	1691	1691	1691	0
380	20231219	135400	281982075	1691	1691	1691	1691	6
381	20231219	135300	281971929	1691	1691	1691	1691	0
382	20231219	135200	281971929	1691	1691	1691	1691	1
383	20231219	135100	281970238	1691	1691	1691	1691	0
384	20231219	135000	281970238	1691	1691	1691	1691	293
385	20231219	134900	281474775	1691	1691	1691	1691	7
386	20231219	134800	281462938	1691	1691	1691	1691	10
387	20231219	134700	281446028	1691	1692	1692	1691	210
388	20231219	134600	281090908	1692	1692	1692	1692	3
389	20231219	134500	281085832	1690	1690	1690	1690	2
390	20231219	134400	281082452	1690	1690	1690	1690	56
391	20231219	134300	280987812	1690	1690	1690	1690	0
392	20231219	134200	280987812	1690	1690	1690	1690	144
393	20231219	134100	280744452	1690	1690	1690	1690	30
394	20231219	134000	280693752	1690	1690	1690	1690	0
395	20231219	133900	280693752	1690	1690	1690	1690	0
396	20231219	133800	280693752	1690	1690	1690	1690	300
397	20231219	133700	280186752	1690	1690	1690	1690	0
398	20231219	133600	280186752	1690	1690	1690	1690	0
399	20231219	133500	280186752	1690	1690	1690	1690	0
400	20231219	133400	280186752	1690	1690	1690	1690	0
401	20231219	133300	280186752	1690	1690	1690	1690	0
402	20231219	133200	280186752	1690	1690	1690	1690	137
403	20231219	133100	279955222	1690	1693	1693	1690	106
404	20231219	133000	279776070	1693	1693	1693	1693	10
405	20231219	132900	279759140	1690	1691	1691	1690	1076
406	20231219	132800	277940690	1690	1690	1690	1690	0
407	20231219	132700	277940690	1690	1690	1690	1690	1537
408	20231219	132600	275343160	1689	1689	1689	1689	0
409	20231219	132500	275343160	1689	1689	1689	1689	0
410	20231219	132400	275343160	1689	1689	1689	1689	0
411	20231219	132300	275343160	1689	1691	1691	1689	400
412	20231219	132200	274667256	1693	1693	1693	1693	1
413	20231219	132100	274665563	1693	1693	1693	1693	0
414	20231219	132000	274665563	1693	1692	1693	1692	122
415	20231219	131900	274459032	1693	1693	1693	1693	0
416	20231219	131800	274459032	1693	1693	1693	1693	1
417	20231219	131700	274457339	1693	1693	1693	1693	427
418	20231219	131600	273734428	1693	1693	1693	1693	115
419	20231219	131500	273539733	1690	1690	1690	1690	0
420	20231219	131400	273539733	1690	1690	1690	1690	1
421	20231219	131300	273538043	1690	1690	1690	1690	0
422	20231219	131200	273538043	1690	1690	1690	1690	17
423	20231219	131100	273509313	1690	1690	1690	1690	65
424	20231219	131000	273399463	1690	1690	1690	1690	0
425	20231219	130900	273399463	1690	1690	1690	1690	918
426	20231219	130800	271848043	1690	1690	1690	1690	50
427	20231219	130700	271763543	1690	1690	1690	1690	150
428	20231219	130600	271510043	1691	1691	1691	1691	199
429	20231219	130500	271173534	1691	1692	1692	1691	59
430	20231219	130400	271073707	1692	1692	1692	1690	1364
431	20231219	130300	268766919	1692	1692	1692	1692	178
432	20231219	130200	268465743	1692	1692	1692	1692	10
433	20231219	130100	268448823	1692	1692	1692	1692	0
434	20231219	130000	268448823	1692	1692	1692	1692	0
435	20231219	125900	268448823	1692	1690	1692	1690	132
436	20231219	125800	268225633	1690	1690	1690	1690	0
437	20231219	125700	268225633	1690	1692	1692	1690	78
438	20231219	125600	268093679	1690	1690	1690	1690	215
439	20231219	125500	267730329	1690	1690	1690	1690	0
440	20231219	125400	267730329	1690	1690	1690	1690	22
441	20231219	125300	267693149	1689	1689	1689	1689	0
442	20231219	125200	267693149	1689	1690	1690	1689	5
443	20231219	125100	267684702	1692	1691	1692	1691	2
444	20231219	125000	267681319	1689	1689	1689	1689	0
445	20231219	124900	267681319	1689	1690	1690	1689	151
446	20231219	124800	267426209	1690	1690	1690	1690	0
447	20231219	124700	267426209	1690	1690	1690	1690	453
448	20231219	124600	266660639	1690	1690	1690	1690	0
449	20231219	124500	266660639	1690	1690	1690	1690	50
450	20231219	124400	266576139	1690	1690	1690	1690	35
451	20231219	124300	266516989	1690	1690	1690	1690	2365
452	20231219	124200	262520139	1690	1689	1690	1689	69
453	20231219	124100	262403592	1690	1690	1690	1690	16
454	20231219	124000	262376552	1690	1690	1690	1690	0
455	20231219	123900	262376552	1690	1690	1690	1690	0
456	20231219	123800	262376552	1690	1690	1690	1690	1
457	20231219	123700	262374862	1696	1696	1696	1696	0
458	20231219	123600	262374862	1696	1689	1696	1689	180
459	20231219	123500	262070828	1688	1688	1688	1688	304
460	20231219	123400	261557676	1688	1688	1688	1688	199
461	20231219	123300	261221764	1688	1688	1688	1688	5
462	20231219	123200	261213324	1688	1689	1689	1688	189
463	20231219	123100	260894291	1689	1689	1689	1689	0
464	20231219	123000	260894291	1689	1689	1689	1689	0
465	20231219	122900	260894291	1689	1689	1689	1689	883
466	20231219	122800	259402904	1689	1689	1689	1689	5
467	20231219	122700	259394459	1689	1689	1689	1689	411
468	20231219	122600	258700280	1689	1689	1689	1689	5
469	20231219	122500	258691835	1689	1691	1691	1689	636
470	20231219	122400	257616648	1693	1693	1693	1693	0
471	20231219	122300	257616648	1693	1694	1694	1693	128
472	20231219	122200	257399886	1694	1697	1697	1694	477
473	20231219	122100	256591775	1696	1697	1697	1696	122
474	20231219	122000	256384763	1696	1699	1699	1696	81
475	20231219	121900	256247237	1700	1700	1700	1700	200
476	20231219	121800	255907237	1700	1700	1700	1700	268
477	20231219	121700	255451637	1701	1701	1701	1701	0
478	20231219	121600	255451637	1701	1700	1701	1696	4237
479	20231219	121500	248253828	1701	1701	1701	1701	83
480	20231219	121400	248112645	1701	1701	1701	1701	300
481	20231219	121300	247602345	1702	1702	1702	1702	10
482	20231219	121200	247585325	1702	1701	1702	1701	256
483	20231219	121100	247149786	1701	1701	1701	1701	3
484	20231219	121000	247144683	1701	1701	1702	1701	311
485	20231219	120900	246615477	1699	1699	1700	1699	3113
486	20231219	120800	241324147	1699	1699	1699	1699	17
487	20231219	120700	241295264	1699	1699	1699	1699	650
488	20231219	120600	240190914	1699	1699	1699	1699	300
489	20231219	120500	239681214	1698	1698	1698	1698	0
490	20231219	120400	239681214	1698	1698	1698	1698	80
491	20231219	120300	239545374	1699	1699	1699	1699	0
492	20231219	120200	239545374	1699	1699	1699	1699	0
493	20231219	120100	239545374	1699	1699	1699	1699	334
494	20231219	120000	238977908	1699	1699	1699	1699	67
495	20231219	115900	238864075	1699	1699	1699	1699	609
496	20231219	115800	237829384	1699	1699	1699	1699	27
497	20231219	115700	237783511	1699	1699	1699	1699	0
498	20231219	115600	237783511	1699	1699	1699	1699	0
499	20231219	115500	237783511	1699	1699	1699	1699	18
500	20231219	115400	237752929	1699	1699	1699	1699	300
501	20231219	115300	237243229	1700	1700	1700	1700	0
502	20231219	115200	237243229	1700	1700	1700	1700	1429
503	20231219	115100	234813929	1701	1701	1701	1701	572
504	20231219	115000	233840957	1701	1701	1701	1701	219
505	20231219	114900	233468438	1701	1701	1701	1701	88
506	20231219	114800	233318750	1701	1704	1704	1701	221
507	20231219	114700	232942508	1704	1704	1704	1704	710
508	20231219	114600	231732668	1701	1701	1701	1701	0
509	20231219	114500	231732668	1701	1706	1706	1701	25
510	20231219	114400	231690118	1700	1700	1700	1700	20
511	20231219	114300	231656118	1706	1698	1706	1698	50
512	20231219	114200	231571108	1697	1705	1712	1697	5418
513	20231219	114100	222311617	1705	1705	1705	1704	1776
514	20231219	114000	219284380	1708	1708	1708	1708	220
515	20231219	113900	218908620	1709	1695	1709	1695	9776
516	20231219	113800	202303998	1694	1691	1694	1691	5015
517	20231219	113700	193814112	1691	1691	1691	1691	1
518	20231219	113600	193812421	1692	1692	1692	1692	6
519	20231219	113500	193802269	1693	1693	1693	1693	0
520	20231219	113400	193802269	1693	1693	1693	1693	0
521	20231219	113300	193802269	1693	1692	1693	1691	401
522	20231219	113200	193124107	1693	1693	1693	1693	200
523	20231219	113100	192785507	1693	1693	1693	1693	0
524	20231219	113000	192785507	1693	1692	1693	1691	404
525	20231219	112900	192102038	1692	1691	1692	1690	2001
526	20231219	112800	188720223	1691	1691	1691	1691	172
527	20231219	112700	188429371	1690	1690	1690	1690	830
528	20231219	112600	187026671	1690	1689	1690	1689	1268
529	20231219	112500	184884019	1690	1690	1690	1690	2201
530	20231219	112400	181164329	1690	1690	1690	1690	3
531	20231219	112300	181159259	1690	1690	1690	1690	18
532	20231219	112200	181128839	1690	1690	1690	1687	536
533	20231219	112100	180224582	1690	1688	1690	1687	2271
534	20231219	112000	176391231	1688	1690	1690	1688	1815
535	20231219	111900	173326974	1689	1690	1690	1689	546
536	20231219	111800	172404778	1689	1689	1689	1689	160
537	20231219	111700	172134538	1690	1690	1690	1690	937
538	20231219	111600	170551008	1690	1688	1690	1688	603
539	20231219	111500	169533140	1688	1689	1689	1688	1857
540	20231219	111400	166397371	1692	1692	1692	1692	0
541	20231219	111300	166397371	1692	1692	1692	1692	1
542	20231219	111200	166395679	1689	1693	1693	1689	252
543	20231219	111100	165969443	1693	1693	1693	1693	70
544	20231219	111000	165850933	1694	1694	1694	1694	0
545	20231219	110900	165850933	1694	1694	1694	1694	68
546	20231219	110800	165735741	1694	1688	1694	1688	767
547	20231219	110700	164441033	1688	1688	1688	1688	0
548	20231219	110600	164441033	1688	1688	1688	1688	225
549	20231219	110500	164061233	1688	1688	1694	1688	3989
550	20231219	110400	157318713	1687	1687	1687	1687	624
551	20231219	110300	156266025	1687	1687	1687	1687	0
552	20231219	110200	156266025	1687	1687	1687	1687	0
553	20231219	110100	156266025	1687	1687	1687	1687	152
554	20231219	110000	156009601	1687	1688	1688	1687	5
555	20231219	105900	156001163	1687	1687	1687	1687	229
556	20231219	105800	155614840	1687	1686	1689	1686	870
557	20231219	105700	154147069	1684	1684	1684	1684	10
558	20231219	105600	154130229	1687	1687	1687	1687	0
559	20231219	105500	154130229	1687	1685	1687	1685	150
560	20231219	105400	153877225	1685	1685	1685	1685	500
561	20231219	105300	153034725	1685	1685	1685	1685	500
562	20231219	105200	152192225	1685	1684	1686	1684	899
563	20231219	105100	150677721	1683	1680	1683	1680	2903
564	20231219	105000	145792404	1680	1680	1680	1680	0
565	20231219	104900	145792404	1680	1680	1680	1680	22
566	20231219	104800	145755444	1682	1682	1682	1682	0
567	20231219	104700	145755444	1682	1682	1682	1682	118
568	20231219	104600	145556968	1682	1682	1682	1682	0
569	20231219	104500	145556968	1682	1683	1683	1678	3
570	20231219	104400	145551925	1681	1677	1681	1677	3089
571	20231219	104300	140363581	1676	1676	1676	1676	300
572	20231219	104200	139860781	1676	1676	1676	1676	2
573	20231219	104100	139857429	1676	1676	1676	1676	76
574	20231219	104000	139730053	1675	1675	1675	1675	0
575	20231219	103900	139730053	1675	1675	1675	1675	634
576	20231219	103800	138668103	1675	1675	1675	1675	0
577	20231219	103700	138668103	1675	1670	1675	1670	2165
578	20231219	103600	135043774	1668	1668	1668	1668	69
579	20231219	103500	134928682	1670	1673	1673	1670	110
580	20231219	103400	134744952	1673	1673	1673	1673	3
581	20231219	103300	134739933	1673	1673	1673	1673	4
582	20231219	103200	134733241	1673	1673	1673	1673	6
583	20231219	103100	134723203	1669	1669	1669	1669	97
584	20231219	103000	134561310	1669	1669	1669	1669	4
585	20231219	102900	134554634	1669	1669	1669	1669	0
586	20231219	102800	134554634	1669	1669	1669	1669	47
587	20231219	102700	134476191	1670	1670	1670	1670	44
588	20231219	102600	134402711	1675	1675	1675	1675	1
589	20231219	102500	134401036	1670	1670	1670	1670	0
590	20231219	102400	134401036	1670	1670	1670	1670	0
591	20231219	102300	134401036	1670	1670	1670	1670	507
592	20231219	102200	133554346	1670	1671	1671	1670	503
593	20231219	102100	132714156	1671	1671	1671	1671	0
594	20231219	102000	132714156	1671	1671	1671	1671	20
595	20231219	101900	132680736	1670	1670	1670	1670	50
596	20231219	101800	132597236	1670	1670	1670	1670	100
597	20231219	101700	132430236	1677	1677	1677	1677	0
598	20231219	101600	132430236	1677	1677	1677	1677	0
599	20231219	101500	132430236	1677	1675	1677	1675	458
600	20231219	101400	131663064	1670	1670	1670	1670	769
601	20231219	101300	130378834	1670	1670	1670	1670	0
602	20231219	101200	130378834	1670	1670	1670	1670	0
603	20231219	101100	130378834	1670	1670	1670	1670	371
604	20231219	101000	129759264	1670	1677	1677	1670	20
605	20231219	100900	129725794	1677	1677	1677	1677	13
606	20231219	100800	129703993	1677	1677	1677	1677	1
607	20231219	100700	129702316	1670	1677	1677	1670	610
608	20231219	100600	128683546	1677	1670	1677	1670	106
609	20231219	100500	128506519	1670	1670	1670	1670	182
610	20231219	100400	128202579	1670	1670	1670	1670	414
611	20231219	100300	127511199	1671	1672	1672	1671	415
612	20231219	100200	126817632	1672	1672	1672	1672	95
613	20231219	100100	126658792	1672	1672	1672	1672	0
614	20231219	100000	126658792	1672	1672	1672	1672	10
615	20231219	095900	126642072	1672	1672	1672	1672	11
616	20231219	095800	126623680	1672	1671	1672	1671	1103
617	20231219	095700	124779567	1671	1673	1673	1671	23
618	20231219	095600	124741132	1671	1673	1673	1671	93
619	20231219	095500	124585725	1673	1673	1673	1673	10
620	20231219	095400	124568995	1673	1673	1673	1673	0
621	20231219	095300	124568995	1673	1673	1673	1673	67
622	20231219	095200	124456904	1673	1673	1673	1673	0
623	20231219	095100	124456904	1673	1673	1673	1673	51
624	20231219	095000	124371581	1673	1673	1673	1673	0
625	20231219	094900	124371581	1673	1673	1673	1673	1
626	20231219	094800	124369908	1680	1673	1680	1673	1396
627	20231219	094700	122034393	1671	1671	1671	1671	0
628	20231219	094600	122034393	1671	1671	1671	1671	0
629	20231219	094500	122034393	1671	1680	1680	1671	151
630	20231219	094400	121781019	1680	1680	1680	1680	83
631	20231219	094300	121641579	1680	1680	1680	1668	1466
632	20231219	094200	119180742	1680	1680	1680	1678	146
633	20231219	094100	118935652	1680	1680	1681	1679	38
634	20231219	094000	118871821	1684	1684	1684	1684	0
635	20231219	093900	118871821	1684	1678	1684	1678	1689
636	20231219	093800	116036372	1678	1676	1678	1676	109
637	20231219	093700	115853581	1675	1675	1675	1675	254
638	20231219	093600	115428131	1675	1675	1675	1675	48
639	20231219	093500	115347731	1675	1674	1675	1673	715
640	20231219	093400	114151420	1654	1668	1668	1654	952
641	20231219	093300	112566577	1668	1668	1669	1668	362
642	20231219	093200	111962554	1669	1669	1669	1665	3102
643	20231219	093100	106796186	1669	1654	1669	1653	28516
644	20231219	093000	59407398	1654	1654	1654	1654	3
645	20231219	092900	59402436	1653	1653	1653	1653	200
646	20231219	092800	59071836	1654	1657	1657	1654	2203
647	20231219	092700	55423379	1654	1656	1656	1654	1200
648	20231219	092600	53438243	1655	1656	1656	1655	32
649	20231219	092500	53385282	1655	1656	1656	1655	12
650	20231219	092400	53365417	1656	1656	1656	1656	3
651	20231219	092300	53360449	1657	1655	1657	1655	1500
652	20231219	092200	50875657	1655	1655	1655	1655	200
653	20231219	092100	50544657	1655	1655	1655	1655	1
654	20231219	092000	50543002	1654	1654	1654	1654	7
655	20231219	091900	50531424	1654	1654	1654	1654	566
656	20231219	091800	49595260	1654	1656	1656	1654	1638
657	20231219	091700	46883897	1656	1657	1657	1656	95
658	20231219	091600	46726574	1657	1658	1658	1657	1719
659	20231219	091500	43878180	1658	1658	1658	1658	5
660	20231219	091400	43869890	1658	1658	1658	1657	568
661	20231219	091300	42928246	1659	1659	1659	1659	1
662	20231219	091200	42926587	1659	1660	1661	1659	4000
663	20231219	091100	36289746	1660	1660	1660	1660	3
664	20231219	091000	36284766	1667	1659	1667	1659	648
665	20231219	090900	35208550	1660	1660	1660	1660	1032
666	20231219	090800	33495430	1660	1663	1663	1660	532
667	20231219	090700	32611508	1663	1665	1665	1663	2400
668	20231219	090600	28618913	1665	1668	1668	1665	96
669	20231219	090500	28459070	1668	1668	1668	1665	1854
670	20231219	090400	25366742	1667	1666	1667	1665	2549
671	20231219	090300	21119279	1665	1665	1665	1665	0
672	20231219	090200	21119279	1665	1662	1669	1662	3160
673	20231219	090100	15864725	1662	1670	1670	1662	4490
674	20231219	090000	8378827	1672	1679	1679	1672	4831