KissMeData/223310/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204000	22140748	1715	1715	1715	1715	117
3	20231219	203900	22140748	1715	1715	1715	1715	0
4	20231219	203800	22140748	1715	1715	1715	1715	0
5	20231219	203700	22140748	1715	1715	1715	1715	0
6	20231219	203600	22140748	1715	1715	1715	1715	0
7	20231219	203500	22140748	1715	1715	1715	1715	0
8	20231219	203400	22140748	1715	1715	1715	1715	0
9	20231219	203300	22140748	1715	1715	1715	1715	0
10	20231219	203200	22140748	1715	1715	1715	1715	0
11	20231219	203100	22140748	1715	1715	1715	1715	0
12	20231219	203000	22140748	1715	1715	1715	1715	0
13	20231219	202900	22140748	1715	1715	1715	1715	0
14	20231219	202800	22140748	1715	1715	1715	1715	0
15	20231219	202700	22140748	1715	1715	1715	1715	0
16	20231219	202600	22140748	1715	1715	1715	1715	0
17	20231219	202500	22140748	1715	1715	1715	1715	0
18	20231219	202400	22140748	1715	1715	1715	1715	0
19	20231219	202300	22140748	1715	1715	1715	1715	0
20	20231219	202200	22140748	1715	1715	1715	1715	0
21	20231219	202100	22140748	1715	1715	1715	1715	0
22	20231219	202000	22140748	1715	1715	1715	1715	0
23	20231219	201900	22140748	1715	1715	1715	1715	0
24	20231219	201800	22140748	1715	1715	1715	1715	0
25	20231219	201700	22140748	1715	1715	1715	1715	0
26	20231219	201600	22140748	1715	1715	1715	1715	0
27	20231219	201500	22140748	1715	1715	1715	1715	0
28	20231219	201400	22140748	1715	1715	1715	1715	0
29	20231219	201300	22140748	1715	1715	1715	1715	0
30	20231219	201200	22140748	1715	1715	1715	1715	0
31	20231219	201100	22140748	1715	1715	1715	1715	0
32	20231219	201000	22140748	1715	1715	1715	1715	117
33	20231219	200900	22140748	1715	1715	1715	1715	0
34	20231219	200800	22140748	1715	1715	1715	1715	0
35	20231219	200700	22140748	1715	1715	1715	1715	0
36	20231219	200600	22140748	1715	1715	1715	1715	0
37	20231219	200500	22140748	1715	1715	1715	1715	0
38	20231219	200400	22140748	1715	1715	1715	1715	0
39	20231219	200300	22140748	1715	1715	1715	1715	0
40	20231219	200200	22140748	1715	1715	1715	1715	0
41	20231219	200100	22140748	1715	1715	1715	1715	0
42	20231219	200000	22140748	1715	1715	1715	1715	0
43	20231219	195900	22140748	1715	1715	1715	1715	0
44	20231219	195800	22140748	1715	1715	1715	1715	0
45	20231219	195700	22140748	1715	1715	1715	1715	0
46	20231219	195600	22140748	1715	1715	1715	1715	0
47	20231219	195500	22140748	1715	1715	1715	1715	0
48	20231219	195400	22140748	1715	1715	1715	1715	0
49	20231219	195300	22140748	1715	1715	1715	1715	0
50	20231219	195200	22140748	1715	1715	1715	1715	0
51	20231219	195100	22140748	1715	1715	1715	1715	0
52	20231219	195000	22140748	1715	1715	1715	1715	0
53	20231219	194900	22140748	1715	1715	1715	1715	0
54	20231219	194800	22140748	1715	1715	1715	1715	0
55	20231219	194700	22140748	1715	1715	1715	1715	0
56	20231219	194600	22140748	1715	1715	1715	1715	0
57	20231219	194500	22140748	1715	1715	1715	1715	0
58	20231219	194400	22140748	1715	1715	1715	1715	0
59	20231219	194300	22140748	1715	1715	1715	1715	0
60	20231219	194200	22140748	1715	1715	1715	1715	0
61	20231219	194100	22140748	1715	1715	1715	1715	0
62	20231219	194000	22140748	1715	1715	1715	1715	117
63	20231219	193900	22140748	1715	1715	1715	1715	0
64	20231219	193800	22140748	1715	1715	1715	1715	0
65	20231219	193700	22140748	1715	1715	1715	1715	0
66	20231219	193600	22140748	1715	1715	1715	1715	0
67	20231219	193500	22140748	1715	1715	1715	1715	0
68	20231219	193400	22140748	1715	1715	1715	1715	0
69	20231219	193300	22140748	1715	1715	1715	1715	0
70	20231219	193200	22140748	1715	1715	1715	1715	0
71	20231219	193100	22140748	1715	1715	1715	1715	0
72	20231219	193000	22140748	1715	1715	1715	1715	0
73	20231219	192900	22140748	1715	1715	1715	1715	0
74	20231219	192800	22140748	1715	1715	1715	1715	0
75	20231219	192700	22140748	1715	1715	1715	1715	0
76	20231219	192600	22140748	1715	1715	1715	1715	0
77	20231219	192500	22140748	1715	1715	1715	1715	0
78	20231219	192400	22140748	1715	1715	1715	1715	0
79	20231219	192300	22140748	1715	1715	1715	1715	0
80	20231219	192200	22140748	1715	1715	1715	1715	0
81	20231219	192100	22140748	1715	1715	1715	1715	0
82	20231219	192000	22140748	1715	1715	1715	1715	0
83	20231219	191900	22140748	1715	1715	1715	1715	0
84	20231219	191800	22140748	1715	1715	1715	1715	0
85	20231219	191700	22140748	1715	1715	1715	1715	0
86	20231219	191600	22140748	1715	1715	1715	1715	0
87	20231219	191500	22140748	1715	1715	1715	1715	0
88	20231219	191400	22140748	1715	1715	1715	1715	0
89	20231219	191300	22140748	1715	1715	1715	1715	0
90	20231219	191200	22140748	1715	1715	1715	1715	0
91	20231219	191100	22140748	1715	1715	1715	1715	0
92	20231219	191000	22140748	1715	1715	1715	1715	117
93	20231219	190900	22140748	1715	1715	1715	1715	0
94	20231219	190800	22140748	1715	1715	1715	1715	0
95	20231219	190700	22140748	1715	1715	1715	1715	0
96	20231219	190600	22140748	1715	1715	1715	1715	0
97	20231219	190500	22140748	1715	1715	1715	1715	0
98	20231219	190400	22140748	1715	1715	1715	1715	0
99	20231219	190300	22140748	1715	1715	1715	1715	0
100	20231219	190200	22140748	1715	1715	1715	1715	0
101	20231219	190100	22140748	1715	1715	1715	1715	0
102	20231219	190000	22140748	1715	1715	1715	1715	0
103	20231219	185900	22140748	1715	1715	1715	1715	0
104	20231219	185800	22140748	1715	1715	1715	1715	0
105	20231219	185700	22140748	1715	1715	1715	1715	0
106	20231219	185600	22140748	1715	1715	1715	1715	0
107	20231219	185500	22140748	1715	1715	1715	1715	0
108	20231219	185400	22140748	1715	1715	1715	1715	0
109	20231219	185300	22140748	1715	1715	1715	1715	0
110	20231219	185200	22140748	1715	1715	1715	1715	0
111	20231219	185100	22140748	1715	1715	1715	1715	0
112	20231219	185000	22140748	1715	1715	1715	1715	0
113	20231219	184900	22140748	1715	1715	1715	1715	0
114	20231219	184800	22140748	1715	1715	1715	1715	0
115	20231219	184700	22140748	1715	1715	1715	1715	0
116	20231219	184600	22140748	1715	1715	1715	1715	0
117	20231219	184500	22140748	1715	1715	1715	1715	0
118	20231219	184400	22140748	1715	1715	1715	1715	0
119	20231219	184300	22140748	1715	1715	1715	1715	0
120	20231219	184200	22140748	1715	1715	1715	1715	0
121	20231219	184100	22140748	1715	1715	1715	1715	0
122	20231219	184000	22140748	1715	1715	1715	1715	117
123	20231219	183900	22140748	1715	1715	1715	1715	0
124	20231219	183800	22140748	1715	1715	1715	1715	0
125	20231219	183700	22140748	1715	1715	1715	1715	0
126	20231219	183600	22140748	1715	1715	1715	1715	0
127	20231219	183500	22140748	1715	1715	1715	1715	0
128	20231219	183400	22140748	1715	1715	1715	1715	0
129	20231219	183300	22140748	1715	1715	1715	1715	0
130	20231219	183200	22140748	1715	1715	1715	1715	0
131	20231219	183100	22140748	1715	1715	1715	1715	0
132	20231219	183000	22140748	1715	1715	1715	1715	0
133	20231219	182900	22140748	1715	1715	1715	1715	0
134	20231219	182800	22140748	1715	1715	1715	1715	0
135	20231219	182700	22140748	1715	1715	1715	1715	0
136	20231219	182600	22140748	1715	1715	1715	1715	0
137	20231219	182500	22140748	1715	1715	1715	1715	0
138	20231219	182400	22140748	1715	1715	1715	1715	0
139	20231219	182300	22140748	1715	1715	1715	1715	0
140	20231219	182200	22140748	1715	1715	1715	1715	0
141	20231219	182100	22140748	1715	1715	1715	1715	0
142	20231219	182000	22140748	1715	1715	1715	1715	0
143	20231219	181900	22140748	1715	1715	1715	1715	0
144	20231219	181800	22140748	1715	1715	1715	1715	0
145	20231219	181700	22140748	1715	1715	1715	1715	0
146	20231219	181600	22140748	1715	1715	1715	1715	0
147	20231219	181500	22140748	1715	1715	1715	1715	0
148	20231219	181400	22140748	1715	1715	1715	1715	0
149	20231219	181300	22140748	1715	1715	1715	1715	0
150	20231219	181200	22140748	1715	1715	1715	1715	0
151	20231219	181100	22140748	1715	1715	1715	1715	0
152	20231219	181000	22140748	1715	1715	1715	1715	117
153	20231219	180900	22140748	1715	1715	1715	1715	0
154	20231219	180800	22140748	1715	1715	1715	1715	0
155	20231219	180700	22140748	1715	1715	1715	1715	0
156	20231219	180600	22140748	1715	1715	1715	1715	0
157	20231219	180500	22140748	1715	1715	1715	1715	0
158	20231219	180400	22140748	1715	1715	1715	1715	0
159	20231219	180300	22140748	1715	1715	1715	1715	0
160	20231219	180200	22140748	1715	1715	1715	1715	0
161	20231219	180100	22140748	1715	1715	1715	1715	0
162	20231219	180000	22140748	1715	1715	1715	1715	0
163	20231219	175900	22140748	1715	1715	1715	1715	0
164	20231219	175800	22140748	1715	1715	1715	1715	0
165	20231219	175700	22140748	1715	1715	1715	1715	0
166	20231219	175600	22140748	1715	1715	1715	1715	0
167	20231219	175500	22140748	1715	1715	1715	1715	0
168	20231219	175400	22140748	1715	1715	1715	1715	0
169	20231219	175300	22140748	1715	1715	1715	1715	0
170	20231219	175200	22140748	1715	1715	1715	1715	0
171	20231219	175100	22140748	1715	1715	1715	1715	0
172	20231219	175000	22140748	1715	1715	1715	1715	0
173	20231219	174900	22140748	1715	1715	1715	1715	0
174	20231219	174800	22140748	1715	1715	1715	1715	0
175	20231219	174700	22140748	1715	1715	1715	1715	0
176	20231219	174600	22140748	1715	1715	1715	1715	0
177	20231219	174500	22140748	1715	1715	1715	1715	0
178	20231219	174400	22140748	1715	1715	1715	1715	0
179	20231219	174300	22140748	1715	1715	1715	1715	0
180	20231219	174200	22140748	1715	1715	1715	1715	0
181	20231219	174100	22140748	1715	1715	1715	1715	0
182	20231219	174000	22140748	1715	1715	1715	1715	117
183	20231219	173900	22140748	1715	1715	1715	1715	0
184	20231219	173800	22140748	1715	1715	1715	1715	0
185	20231219	173700	22140748	1715	1715	1715	1715	0
186	20231219	173600	22140748	1715	1715	1715	1715	0
187	20231219	173500	22140748	1715	1715	1715	1715	0
188	20231219	173400	22140748	1715	1715	1715	1715	0
189	20231219	173300	22140748	1715	1715	1715	1715	0
190	20231219	173200	22140748	1715	1715	1715	1715	0
191	20231219	173100	22140748	1715	1715	1715	1715	0
192	20231219	173000	22140748	1715	1715	1715	1715	0
193	20231219	172900	22140748	1715	1715	1715	1715	0
194	20231219	172800	22140748	1715	1715	1715	1715	0
195	20231219	172700	22140748	1715	1715	1715	1715	0
196	20231219	172600	22140748	1715	1715	1715	1715	0
197	20231219	172500	22140748	1715	1715	1715	1715	0
198	20231219	172400	22140748	1715	1715	1715	1715	0
199	20231219	172300	22140748	1715	1715	1715	1715	0
200	20231219	172200	22140748	1715	1715	1715	1715	0
201	20231219	172100	22140748	1715	1715	1715	1715	0
202	20231219	172000	22140748	1715	1715	1715	1715	0
203	20231219	171900	22140748	1715	1715	1715	1715	0
204	20231219	171800	22140748	1715	1715	1715	1715	0
205	20231219	171700	22140748	1715	1715	1715	1715	0
206	20231219	171600	22140748	1715	1715	1715	1715	0
207	20231219	171500	22140748	1715	1715	1715	1715	0
208	20231219	171400	22140748	1715	1715	1715	1715	0
209	20231219	171300	22140748	1715	1715	1715	1715	0
210	20231219	171200	22140748	1715	1715	1715	1715	0
211	20231219	171100	22140748	1715	1715	1715	1715	0
212	20231219	171000	22140748	1715	1715	1715	1715	117
213	20231219	170900	22140748	1715	1715	1715	1715	0
214	20231219	170800	22140748	1715	1715	1715	1715	0
215	20231219	170700	22140748	1715	1715	1715	1715	0
216	20231219	170600	22140748	1715	1715	1715	1715	0
217	20231219	170500	22140748	1715	1715	1715	1715	0
218	20231219	170400	22140748	1715	1715	1715	1715	0
219	20231219	170300	22140748	1715	1715	1715	1715	0
220	20231219	170200	22140748	1715	1715	1715	1715	0
221	20231219	170100	22140748	1715	1715	1715	1715	0
222	20231219	170000	22140748	1715	1715	1715	1715	0
223	20231219	165900	22140748	1715	1715	1715	1715	0
224	20231219	165800	22140748	1715	1715	1715	1715	0
225	20231219	165700	22140748	1715	1715	1715	1715	0
226	20231219	165600	22140748	1715	1715	1715	1715	0
227	20231219	165500	22140748	1715	1715	1715	1715	0
228	20231219	165400	22140748	1715	1715	1715	1715	0
229	20231219	165300	22140748	1715	1715	1715	1715	0
230	20231219	165200	22140748	1715	1715	1715	1715	0
231	20231219	165100	22140748	1715	1715	1715	1715	0
232	20231219	165000	22140748	1715	1715	1715	1715	0
233	20231219	164900	22140748	1715	1715	1715	1715	0
234	20231219	164800	22140748	1715	1715	1715	1715	0
235	20231219	164700	22140748	1715	1715	1715	1715	0
236	20231219	164600	22140748	1715	1715	1715	1715	0
237	20231219	164500	22140748	1715	1715	1715	1715	0
238	20231219	164400	22140748	1715	1715	1715	1715	0
239	20231219	164300	22140748	1715	1715	1715	1715	0
240	20231219	164200	22140748	1715	1715	1715	1715	0
241	20231219	164100	22140748	1715	1715	1715	1715	0
242	20231219	164000	22140748	1715	1715	1715	1715	117
243	20231219	163900	22140748	1715	1715	1715	1715	0
244	20231219	163800	22140748	1715	1715	1715	1715	0
245	20231219	163700	22140748	1715	1715	1715	1715	0
246	20231219	163600	22140748	1715	1715	1715	1715	0
247	20231219	163500	22140748	1715	1715	1715	1715	0
248	20231219	163400	22140748	1715	1715	1715	1715	0
249	20231219	163300	22140748	1715	1715	1715	1715	0
250	20231219	163200	22140748	1715	1715	1715	1715	0
251	20231219	163100	22140748	1715	1715	1715	1715	0
252	20231219	163000	22140748	1715	1715	1715	1715	0
253	20231219	162900	22140748	1715	1715	1715	1715	0
254	20231219	162800	22140748	1715	1715	1715	1715	0
255	20231219	162700	22140748	1715	1715	1715	1715	0
256	20231219	162600	22140748	1715	1715	1715	1715	0
257	20231219	162500	22140748	1715	1715	1715	1715	0
258	20231219	162400	22140748	1715	1715	1715	1715	0
259	20231219	162300	22140748	1715	1715	1715	1715	0
260	20231219	162200	22140748	1715	1715	1715	1715	0
261	20231219	162100	22140748	1715	1715	1715	1715	0
262	20231219	162000	22140748	1715	1715	1715	1715	0
263	20231219	161900	22140748	1715	1715	1715	1715	0
264	20231219	161800	22140748	1715	1715	1715	1715	0
265	20231219	161700	22140748	1715	1715	1715	1715	0
266	20231219	161600	22140748	1715	1715	1715	1715	0
267	20231219	161500	22140748	1715	1715	1715	1715	0
268	20231219	161400	22140748	1715	1715	1715	1715	0
269	20231219	161300	22140748	1715	1715	1715	1715	0
270	20231219	161200	22140748	1715	1715	1715	1715	0
271	20231219	161100	22140748	1715	1715	1715	1715	0
272	20231219	161000	22140748	1715	1715	1715	1715	117
273	20231219	160900	22140748	1715	1715	1715	1715	0
274	20231219	160800	22140748	1715	1715	1715	1715	0
275	20231219	160700	22140748	1715	1715	1715	1715	0
276	20231219	160600	22140748	1715	1715	1715	1715	0
277	20231219	160500	22140748	1715	1715	1715	1715	0
278	20231219	160400	22140748	1715	1715	1715	1715	0
279	20231219	160300	22140748	1715	1715	1715	1715	0
280	20231219	160200	22140748	1715	1715	1715	1715	0
281	20231219	160100	22140748	1715	1715	1715	1715	0
282	20231219	160000	22140748	1715	1715	1715	1715	0
283	20231219	155900	22140748	1715	1715	1715	1715	0
284	20231219	155800	22140748	1715	1715	1715	1715	0
285	20231219	155700	22140748	1715	1715	1715	1715	0
286	20231219	155600	22140748	1715	1715	1715	1715	0
287	20231219	155500	22140748	1715	1715	1715	1715	0
288	20231219	155400	22140748	1715	1715	1715	1715	0
289	20231219	155300	22140748	1715	1715	1715	1715	0
290	20231219	155200	22140748	1715	1715	1715	1715	0
291	20231219	155100	22140748	1715	1715	1715	1715	0
292	20231219	155000	22140748	1715	1715	1715	1715	0
293	20231219	154900	22140748	1715	1715	1715	1715	0
294	20231219	154800	22140748	1715	1715	1715	1715	0
295	20231219	154700	22140748	1715	1715	1715	1715	0
296	20231219	154600	22140748	1715	1715	1715	1715	0
297	20231219	154500	22140748	1715	1715	1715	1715	0
298	20231219	154400	22140748	1715	1715	1715	1715	0
299	20231219	154300	22140748	1715	1715	1715	1715	0
300	20231219	154200	22140748	1715	1715	1715	1715	0
301	20231219	154100	22140748	1715	1715	1715	1715	0
302	20231219	154000	22140748	1715	1715	1715	1715	117
303	20231219	153900	22140748	1715	1715	1715	1715	0
304	20231219	153800	22140748	1715	1715	1715	1715	0
305	20231219	153700	22140748	1715	1715	1715	1715	0
306	20231219	153600	22140748	1715	1715	1715	1715	0
307	20231219	153500	22140748	1715	1715	1715	1715	0
308	20231219	153400	22140748	1715	1715	1715	1715	0
309	20231219	153300	22140748	1715	1715	1715	1715	0
310	20231219	153200	22140748	1715	1715	1715	1715	0
311	20231219	153100	22140748	1715	1715	1715	1715	0
312	20231219	153000	22140748	1715	1715	1715	1715	117
313	20231219	152900	21940093	1712	1712	1712	1712	0
314	20231219	152800	21940093	1712	1712	1712	1712	0
315	20231219	152700	21940093	1712	1712	1712	1712	0
316	20231219	152600	21940093	1712	1712	1712	1712	0
317	20231219	152500	21940093	1712	1712	1712	1712	0
318	20231219	152400	21940093	1712	1712	1712	1712	0
319	20231219	152300	21940093	1712	1712	1712	1712	0
320	20231219	152200	21940093	1712	1712	1712	1712	0
321	20231219	152100	21940093	1712	1712	1712	1712	0
322	20231219	152000	21940093	1712	1712	1712	1712	0
323	20231219	151900	21940093	1712	1712	1712	1712	0
324	20231219	151800	21940093	1712	1712	1712	1712	0
325	20231219	151700	21940093	1712	1712	1712	1712	58
326	20231219	151600	21840797	1715	1715	1715	1715	2
327	20231219	151500	21837367	1715	1714	1715	1714	466
328	20231219	151400	21038335	1715	1715	1715	1715	0
329	20231219	151300	21038335	1715	1715	1715	1715	0
330	20231219	151200	21038335	1715	1715	1715	1715	0
331	20231219	151100	21038335	1715	1715	1715	1715	0
332	20231219	151000	21038335	1715	1715	1715	1715	0
333	20231219	150900	21038335	1715	1715	1715	1715	0
334	20231219	150800	21038335	1715	1715	1715	1715	0
335	20231219	150700	21038335	1715	1715	1715	1715	0
336	20231219	150600	21038335	1715	1715	1715	1715	0
337	20231219	150500	21038335	1715	1715	1715	1715	0
338	20231219	150400	21038335	1715	1715	1715	1715	0
339	20231219	150300	21038335	1715	1715	1715	1715	0
340	20231219	150200	21038335	1715	1715	1715	1715	0
341	20231219	150100	21038335	1715	1715	1715	1715	0
342	20231219	150000	21038335	1715	1715	1715	1715	0
343	20231219	145900	21038335	1715	1715	1715	1715	0
344	20231219	145800	21038335	1715	1715	1715	1715	5
345	20231219	145700	21029760	1718	1718	1718	1718	0
346	20231219	145600	21029760	1718	1718	1718	1718	0
347	20231219	145500	21029760	1718	1718	1718	1718	0
348	20231219	145400	21029760	1718	1718	1718	1718	0
349	20231219	145300	21029760	1718	1718	1718	1718	0
350	20231219	145200	21029760	1718	1718	1718	1718	0
351	20231219	145100	21029760	1718	1718	1718	1718	0
352	20231219	145000	21029760	1718	1718	1718	1718	0
353	20231219	144900	21029760	1718	1718	1718	1718	0
354	20231219	144800	21029760	1718	1718	1718	1718	0
355	20231219	144700	21029760	1718	1718	1718	1718	0
356	20231219	144600	21029760	1718	1718	1718	1718	0
357	20231219	144500	21029760	1718	1718	1718	1718	0
358	20231219	144400	21029760	1718	1718	1718	1718	0
359	20231219	144300	21029760	1718	1718	1718	1718	0
360	20231219	144200	21029760	1718	1718	1718	1718	0
361	20231219	144100	21029760	1718	1718	1718	1718	0
362	20231219	144000	21029760	1718	1718	1718	1718	0
363	20231219	143900	21029760	1718	1718	1718	1718	0
364	20231219	143800	21029760	1718	1718	1718	1718	0
365	20231219	143700	21029760	1718	1718	1718	1718	1
366	20231219	143600	21028042	1718	1718	1718	1718	0
367	20231219	143500	21028042	1718	1718	1718	1718	185
368	20231219	143400	20710212	1718	1718	1718	1718	0
369	20231219	143300	20710212	1718	1718	1718	1718	0
370	20231219	143200	20710212	1718	1718	1718	1718	0
371	20231219	143100	20710212	1718	1718	1718	1718	0
372	20231219	143000	20710212	1718	1718	1718	1718	0
373	20231219	142900	20710212	1718	1718	1718	1718	0
374	20231219	142800	20710212	1718	1718	1718	1718	0
375	20231219	142700	20710212	1718	1718	1718	1718	0
376	20231219	142600	20710212	1718	1718	1718	1718	0
377	20231219	142500	20710212	1718	1718	1718	1718	1
378	20231219	142400	20708494	1707	1707	1707	1707	1
379	20231219	142300	20706787	1719	1719	1719	1719	0
380	20231219	142200	20706787	1719	1719	1719	1719	0
381	20231219	142100	20706787	1719	1719	1719	1719	1
382	20231219	142000	20705068	1707	1707	1707	1707	0
383	20231219	141900	20705068	1707	1714	1714	1707	710
384	20231219	141800	19490366	1719	1719	1719	1719	0
385	20231219	141700	19490366	1719	1719	1719	1719	0
386	20231219	141600	19490366	1719	1718	1719	1718	710
387	20231219	141500	18270437	1718	1718	1718	1718	0
388	20231219	141400	18270437	1718	1718	1718	1718	0
389	20231219	141300	18270437	1718	1718	1718	1718	0
390	20231219	141200	18270437	1718	1718	1718	1718	0
391	20231219	141100	18270437	1718	1718	1718	1718	0
392	20231219	141000	18270437	1718	1718	1718	1718	0
393	20231219	140900	18270437	1718	1718	1718	1718	0
394	20231219	140800	18270437	1718	1718	1718	1718	0
395	20231219	140700	18270437	1718	1718	1718	1718	0
396	20231219	140600	18270437	1718	1718	1718	1718	0
397	20231219	140500	18270437	1718	1718	1718	1718	0
398	20231219	140400	18270437	1718	1718	1718	1718	0
399	20231219	140300	18270437	1718	1718	1718	1718	0
400	20231219	140200	18270437	1718	1718	1718	1718	0
401	20231219	140100	18270437	1718	1718	1718	1718	0
402	20231219	140000	18270437	1718	1718	1718	1718	0
403	20231219	135900	18270437	1718	1718	1718	1718	0
404	20231219	135800	18270437	1718	1718	1718	1718	0
405	20231219	135700	18270437	1718	1718	1718	1718	0
406	20231219	135600	18270437	1718	1718	1718	1718	0
407	20231219	135500	18270437	1718	1718	1718	1718	0
408	20231219	135400	18270437	1718	1718	1718	1718	0
409	20231219	135300	18270437	1718	1718	1718	1718	0
410	20231219	135200	18270437	1718	1718	1718	1718	0
411	20231219	135100	18270437	1718	1718	1718	1718	0
412	20231219	135000	18270437	1718	1718	1718	1718	0
413	20231219	134900	18270437	1718	1718	1718	1718	0
414	20231219	134800	18270437	1718	1718	1718	1718	0
415	20231219	134700	18270437	1718	1718	1718	1718	0
416	20231219	134600	18270437	1718	1718	1718	1718	0
417	20231219	134500	18270437	1718	1718	1718	1718	0
418	20231219	134400	18270437	1718	1718	1718	1718	0
419	20231219	134300	18270437	1718	1718	1718	1718	0
420	20231219	134200	18270437	1718	1718	1718	1718	0
421	20231219	134100	18270437	1718	1718	1718	1718	0
422	20231219	134000	18270437	1718	1718	1718	1718	0
423	20231219	133900	18270437	1718	1718	1718	1718	0
424	20231219	133800	18270437	1718	1718	1718	1718	0
425	20231219	133700	18270437	1718	1718	1718	1718	0
426	20231219	133600	18270437	1718	1718	1718	1718	0
427	20231219	133500	18270437	1718	1718	1718	1718	0
428	20231219	133400	18270437	1718	1718	1718	1718	0
429	20231219	133300	18270437	1718	1718	1718	1718	0
430	20231219	133200	18270437	1718	1718	1718	1718	0
431	20231219	133100	18270437	1718	1718	1718	1718	0
432	20231219	133000	18270437	1718	1718	1718	1718	200
433	20231219	132900	17926837	1718	1718	1718	1718	0
434	20231219	132800	17926837	1718	1718	1718	1718	0
435	20231219	132700	17926837	1718	1718	1718	1718	0
436	20231219	132600	17926837	1718	1718	1718	1718	0
437	20231219	132500	17926837	1718	1718	1718	1718	0
438	20231219	132400	17926837	1718	1718	1718	1718	0
439	20231219	132300	17926837	1718	1718	1718	1718	0
440	20231219	132200	17926837	1718	1718	1718	1718	0
441	20231219	132100	17926837	1718	1718	1718	1718	0
442	20231219	132000	17926837	1718	1718	1718	1718	0
443	20231219	131900	17926837	1718	1718	1718	1718	0
444	20231219	131800	17926837	1718	1718	1718	1718	0
445	20231219	131700	17926837	1718	1718	1718	1718	0
446	20231219	131600	17926837	1718	1718	1718	1718	0
447	20231219	131500	17926837	1718	1718	1718	1718	0
448	20231219	131400	17926837	1718	1718	1718	1718	0
449	20231219	131300	17926837	1718	1718	1718	1718	0
450	20231219	131200	17926837	1718	1718	1718	1718	0
451	20231219	131100	17926837	1718	1718	1718	1718	0
452	20231219	131000	17926837	1718	1718	1718	1718	0
453	20231219	130900	17926837	1718	1718	1718	1718	0
454	20231219	130800	17926837	1718	1718	1718	1718	0
455	20231219	130700	17926837	1718	1718	1718	1718	0
456	20231219	130600	17926837	1718	1718	1718	1718	20
457	20231219	130500	17892477	1719	1719	1719	1719	0
458	20231219	130400	17892477	1719	1719	1719	1719	0
459	20231219	130300	17892477	1719	1719	1719	1719	0
460	20231219	130200	17892477	1719	1719	1719	1719	0
461	20231219	130100	17892477	1719	1719	1719	1719	0
462	20231219	130000	17892477	1719	1719	1719	1719	0
463	20231219	125900	17892477	1719	1719	1719	1719	0
464	20231219	125800	17892477	1719	1719	1719	1719	0
465	20231219	125700	17892477	1719	1719	1719	1719	0
466	20231219	125600	17892477	1719	1719	1719	1719	0
467	20231219	125500	17892477	1719	1719	1719	1719	0
468	20231219	125400	17892477	1719	1719	1719	1719	0
469	20231219	125300	17892477	1719	1719	1719	1719	0
470	20231219	125200	17892477	1719	1719	1719	1719	0
471	20231219	125100	17892477	1719	1719	1719	1719	0
472	20231219	125000	17892477	1719	1719	1719	1719	0
473	20231219	124900	17892477	1719	1719	1719	1719	0
474	20231219	124800	17892477	1719	1719	1719	1719	0
475	20231219	124700	17892477	1719	1719	1719	1719	0
476	20231219	124600	17892477	1719	1719	1719	1719	0
477	20231219	124500	17892477	1719	1719	1719	1719	0
478	20231219	124400	17892477	1719	1719	1719	1719	0
479	20231219	124300	17892477	1719	1719	1719	1719	0
480	20231219	124200	17892477	1719	1719	1719	1719	0
481	20231219	124100	17892477	1719	1719	1719	1719	0
482	20231219	124000	17892477	1719	1719	1719	1719	0
483	20231219	123900	17892477	1719	1719	1719	1719	0
484	20231219	123800	17892477	1719	1719	1719	1719	0
485	20231219	123700	17892477	1719	1719	1719	1719	0
486	20231219	123600	17892477	1719	1719	1719	1719	0
487	20231219	123500	17892477	1719	1719	1719	1719	0
488	20231219	123400	17892477	1719	1719	1719	1719	0
489	20231219	123300	17892477	1719	1719	1719	1719	0
490	20231219	123200	17892477	1719	1719	1719	1719	0
491	20231219	123100	17892477	1719	1719	1719	1719	0
492	20231219	123000	17892477	1719	1719	1719	1719	0
493	20231219	122900	17892477	1719	1719	1719	1719	0
494	20231219	122800	17892477	1719	1719	1719	1719	0
495	20231219	122700	17892477	1719	1719	1719	1719	58
496	20231219	122600	17792775	1719	1719	1719	1719	0
497	20231219	122500	17792775	1719	1719	1719	1719	0
498	20231219	122400	17792775	1719	1719	1719	1719	0
499	20231219	122300	17792775	1719	1719	1719	1719	0
500	20231219	122200	17792775	1719	1719	1719	1719	0
501	20231219	122100	17792775	1719	1719	1719	1719	0
502	20231219	122000	17792775	1719	1719	1719	1719	0
503	20231219	121900	17792775	1719	1719	1719	1719	0
504	20231219	121800	17792775	1719	1719	1719	1719	0
505	20231219	121700	17792775	1719	1719	1719	1719	0
506	20231219	121600	17792775	1719	1719	1719	1719	0
507	20231219	121500	17792775	1719	1719	1719	1719	0
508	20231219	121400	17792775	1719	1719	1719	1719	1
509	20231219	121300	17791056	1708	1708	1708	1708	0
510	20231219	121200	17791056	1708	1708	1708	1708	0
511	20231219	121100	17791056	1708	1708	1708	1708	0
512	20231219	121000	17791056	1708	1708	1708	1708	0
513	20231219	120900	17791056	1708	1708	1708	1708	0
514	20231219	120800	17791056	1708	1708	1708	1708	0
515	20231219	120700	17791056	1708	1708	1708	1708	0
516	20231219	120600	17791056	1708	1708	1708	1708	0
517	20231219	120500	17791056	1708	1708	1708	1708	0
518	20231219	120400	17791056	1708	1708	1708	1708	0
519	20231219	120300	17791056	1708	1708	1708	1708	0
520	20231219	120200	17791056	1708	1708	1708	1708	0
521	20231219	120100	17791056	1708	1708	1708	1708	0
522	20231219	120000	17791056	1708	1708	1708	1708	0
523	20231219	115900	17791056	1708	1708	1708	1708	0
524	20231219	115800	17791056	1708	1708	1708	1708	0
525	20231219	115700	17791056	1708	1708	1708	1708	0
526	20231219	115600	17791056	1708	1708	1708	1708	0
527	20231219	115500	17791056	1708	1708	1708	1708	0
528	20231219	115400	17791056	1708	1708	1708	1708	0
529	20231219	115300	17791056	1708	1708	1708	1708	18
530	20231219	115200	17760312	1719	1719	1719	1719	0
531	20231219	115100	17760312	1719	1719	1719	1719	0
532	20231219	115000	17760312	1719	1719	1719	1719	0
533	20231219	114900	17760312	1719	1719	1719	1719	0
534	20231219	114800	17760312	1719	1719	1719	1719	0
535	20231219	114700	17760312	1719	1719	1719	1719	0
536	20231219	114600	17760312	1719	1719	1719	1719	0
537	20231219	114500	17760312	1719	1719	1719	1719	0
538	20231219	114400	17760312	1719	1719	1719	1719	0
539	20231219	114300	17760312	1719	1719	1719	1719	0
540	20231219	114200	17760312	1719	1719	1719	1719	1
541	20231219	114100	17758593	1708	1708	1708	1708	313
542	20231219	114000	17223989	1708	1708	1708	1708	565
543	20231219	113900	16258969	1708	1717	1717	1708	189
544	20231219	113800	15935653	1717	1717	1717	1717	1
545	20231219	113700	15933936	1717	1717	1717	1717	0
546	20231219	113600	15933936	1717	1717	1717	1717	0
547	20231219	113500	15933936	1717	1717	1717	1717	0
548	20231219	113400	15933936	1717	1717	1717	1717	0
549	20231219	113300	15933936	1717	1717	1717	1717	0
550	20231219	113200	15933936	1717	1717	1717	1717	0
551	20231219	113100	15933936	1717	1717	1717	1717	0
552	20231219	113000	15933936	1717	1717	1717	1717	1
553	20231219	112900	15932219	1717	1717	1717	1717	0
554	20231219	112800	15932219	1717	1717	1717	1717	0
555	20231219	112700	15932219	1717	1717	1717	1717	0
556	20231219	112600	15932219	1717	1717	1717	1717	0
557	20231219	112500	15932219	1717	1717	1717	1717	0
558	20231219	112400	15932219	1717	1717	1717	1717	0
559	20231219	112300	15932219	1717	1717	1717	1717	4
560	20231219	112200	15925351	1717	1717	1717	1717	0
561	20231219	112100	15925351	1717	1717	1717	1717	0
562	20231219	112000	15925351	1717	1717	1717	1717	1
563	20231219	111900	15923634	1717	1717	1717	1717	0
564	20231219	111800	15923634	1717	1717	1717	1717	1
565	20231219	111700	15921917	1707	1707	1707	1707	0
566	20231219	111600	15921917	1707	1707	1707	1707	5
567	20231219	111500	15913382	1717	1717	1717	1717	0
568	20231219	111400	15913382	1717	1717	1717	1717	0
569	20231219	111300	15913382	1717	1717	1717	1717	0
570	20231219	111200	15913382	1717	1717	1717	1717	0
571	20231219	111100	15913382	1717	1717	1717	1717	0
572	20231219	111000	15913382	1717	1717	1717	1717	0
573	20231219	110900	15913382	1717	1717	1717	1717	0
574	20231219	110800	15913382	1717	1717	1717	1717	0
575	20231219	110700	15913382	1717	1717	1717	1717	0
576	20231219	110600	15913382	1717	1717	1717	1717	0
577	20231219	110500	15913382	1717	1717	1717	1717	0
578	20231219	110400	15913382	1717	1717	1717	1717	0
579	20231219	110300	15913382	1717	1717	1717	1717	0
580	20231219	110200	15913382	1717	1717	1717	1717	0
581	20231219	110100	15913382	1717	1717	1717	1717	0
582	20231219	110000	15913382	1717	1717	1717	1717	0
583	20231219	105900	15913382	1717	1717	1717	1717	0
584	20231219	105800	15913382	1717	1717	1717	1717	1
585	20231219	105700	15911665	1707	1707	1707	1707	3
586	20231219	105600	15906544	1707	1707	1707	1707	0
587	20231219	105500	15906544	1707	1707	1707	1707	5
588	20231219	105400	15898009	1719	1719	1719	1719	0
589	20231219	105300	15898009	1719	1719	1719	1719	0
590	20231219	105200	15898009	1719	1719	1719	1719	0
591	20231219	105100	15898009	1719	1719	1719	1719	0
592	20231219	105000	15898009	1719	1719	1719	1719	0
593	20231219	104900	15898009	1719	1719	1719	1719	0
594	20231219	104800	15898009	1719	1719	1719	1719	0
595	20231219	104700	15898009	1719	1719	1719	1719	0
596	20231219	104600	15898009	1719	1719	1719	1719	0
597	20231219	104500	15898009	1719	1719	1719	1719	0
598	20231219	104400	15898009	1719	1719	1719	1719	0
599	20231219	104300	15898009	1719	1719	1719	1719	0
600	20231219	104200	15898009	1719	1719	1719	1719	0
601	20231219	104100	15898009	1719	1719	1719	1719	0
602	20231219	104000	15898009	1719	1719	1719	1719	0
603	20231219	103900	15898009	1719	1719	1719	1719	0
604	20231219	103800	15898009	1719	1719	1719	1719	0
605	20231219	103700	15898009	1719	1719	1719	1719	0
606	20231219	103600	15898009	1719	1719	1719	1719	0
607	20231219	103500	15898009	1719	1719	1719	1719	0
608	20231219	103400	15898009	1719	1719	1719	1719	0
609	20231219	103300	15898009	1719	1719	1719	1719	1
610	20231219	103200	15896290	1710	1710	1710	1710	0
611	20231219	103100	15896290	1710	1710	1710	1710	0
612	20231219	103000	15896290	1710	1710	1710	1710	0
613	20231219	102900	15896290	1710	1710	1710	1710	0
614	20231219	102800	15896290	1710	1710	1710	1710	0
615	20231219	102700	15896290	1710	1710	1710	1710	0
616	20231219	102600	15896290	1710	1709	1710	1709	659
617	20231219	102500	14769499	1710	1710	1710	1710	134
618	20231219	102400	14540359	1710	1713	1713	1710	77
619	20231219	102300	14408674	1713	1713	1713	1713	30
620	20231219	102200	14357284	1714	1714	1714	1714	28
621	20231219	102100	14309292	1718	1718	1718	1718	0
622	20231219	102000	14309292	1718	1718	1718	1718	0
623	20231219	101900	14309292	1718	1718	1718	1718	0
624	20231219	101800	14309292	1718	1718	1718	1718	0
625	20231219	101700	14309292	1718	1718	1718	1718	0
626	20231219	101600	14309292	1718	1718	1718	1718	0
627	20231219	101500	14309292	1718	1718	1718	1718	0
628	20231219	101400	14309292	1718	1718	1718	1718	0
629	20231219	101300	14309292	1718	1718	1718	1718	33
630	20231219	101200	14252598	1719	1719	1719	1719	0
631	20231219	101100	14252598	1719	1719	1719	1719	0
632	20231219	101000	14252598	1719	1719	1719	1719	0
633	20231219	100900	14252598	1719	1719	1719	1719	0
634	20231219	100800	14252598	1719	1719	1719	1719	0
635	20231219	100700	14252598	1719	1719	1719	1719	0
636	20231219	100600	14252598	1719	1719	1719	1719	0
637	20231219	100500	14252598	1719	1719	1719	1719	29
638	20231219	100400	14202747	1719	1719	1719	1719	0
639	20231219	100300	14202747	1719	1719	1719	1719	0
640	20231219	100200	14202747	1719	1719	1719	1719	0
641	20231219	100100	14202747	1719	1719	1719	1719	0
642	20231219	100000	14202747	1719	1719	1719	1719	0
643	20231219	095900	14202747	1719	1719	1719	1719	0
644	20231219	095800	14202747	1719	1719	1719	1719	0
645	20231219	095700	14202747	1719	1719	1719	1719	1
646	20231219	095600	14201028	1713	1713	1713	1713	0
647	20231219	095500	14201028	1713	1713	1713	1713	35
648	20231219	095400	14141073	1719	1719	1719	1719	0
649	20231219	095300	14141073	1719	1719	1719	1719	0
650	20231219	095200	14141073	1719	1719	1719	1719	0
651	20231219	095100	14141073	1719	1719	1719	1719	0
652	20231219	095000	14141073	1719	1719	1719	1719	0
653	20231219	094900	14141073	1719	1719	1719	1719	0
654	20231219	094800	14141073	1719	1719	1719	1719	3
655	20231219	094700	14135916	1721	1721	1721	1721	0
656	20231219	094600	14135916	1721	1721	1721	1721	0
657	20231219	094500	14135916	1721	1721	1721	1721	0
658	20231219	094400	14135916	1721	1721	1721	1703	1109
659	20231219	094300	12238924	1726	1726	1726	1726	0
660	20231219	094200	12238924	1726	1726	1726	1726	0
661	20231219	094100	12238924	1726	1726	1726	1726	0
662	20231219	094000	12238924	1726	1726	1726	1726	6
663	20231219	093900	12228568	1726	1726	1726	1726	8
664	20231219	093800	12214760	1726	1726	1726	1726	1
665	20231219	093700	12213034	1726	1726	1726	1726	6
666	20231219	093600	12202678	1726	1726	1726	1726	0
667	20231219	093500	12202678	1726	1726	1726	1726	19
668	20231219	093400	12169884	1726	1726	1726	1726	29
669	20231219	093300	12119830	1726	1726	1726	1726	5
670	20231219	093200	12111200	1737	1737	1737	1737	0
671	20231219	093100	12111200	1737	1737	1737	1737	0
672	20231219	093000	12111200	1737	1737	1737	1737	0
673	20231219	092900	12111200	1737	1737	1737	1737	0
674	20231219	092800	12111200	1737	1737	1737	1737	83
675	20231219	092700	11967029	1738	1736	1738	1736	800
676	20231219	092600	10576940	1739	1739	1739	1739	200
677	20231219	092500	10229140	1740	1707	1740	1707	106
678	20231219	092400	10046155	1707	1709	1709	1707	322
679	20231219	092300	9496495	1715	1715	1715	1715	0
680	20231219	092200	9496495	1715	1715	1715	1715	29
681	20231219	092100	9446760	1715	1715	1715	1715	0
682	20231219	092000	9446760	1715	1715	1715	1715	0
683	20231219	091900	9446760	1715	1715	1715	1715	0
684	20231219	091800	9446760	1715	1714	1715	1714	3000
685	20231219	091700	4301770	1715	1715	1715	1715	0
686	20231219	091600	4301770	1715	1715	1715	1715	0
687	20231219	091500	4301770	1715	1715	1715	1715	0
688	20231219	091400	4301770	1715	1715	1715	1715	0
689	20231219	091300	4301770	1715	1715	1715	1715	0
690	20231219	091200	4301770	1715	1715	1715	1715	0
691	20231219	091100	4301770	1715	1715	1715	1715	0
692	20231219	091000	4301770	1715	1715	1715	1715	131
693	20231219	090900	4077105	1715	1713	1715	1713	45
694	20231219	090800	3999939	1712	1712	1712	1712	0
695	20231219	090700	3999939	1712	1712	1712	1712	3
696	20231219	090600	3994803	1711	1711	1711	1711	0
697	20231219	090500	3994803	1711	1711	1711	1711	0
698	20231219	090400	3994803	1711	1711	1711	1711	0
699	20231219	090300	3994803	1711	1709	1711	1709	7
700	20231219	090200	3982832	1708	1708	1708	1708	271
701	20231219	090100	3519964	1708	1708	1708	1708	103
702	20231219	090000	3344040	1708	1707	1708	1707	1958