KissMeData/340440/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	211000	56271256	1885	1885	1885	1885	606
3	20231219	210900	56271256	1885	1885	1885	1885	0
4	20231219	210800	56271256	1885	1885	1885	1885	0
5	20231219	210700	56271256	1885	1885	1885	1885	0
6	20231219	210600	56271256	1885	1885	1885	1885	0
7	20231219	210500	56271256	1885	1885	1885	1885	0
8	20231219	210400	56271256	1885	1885	1885	1885	0
9	20231219	210300	56271256	1885	1885	1885	1885	0
10	20231219	210200	56271256	1885	1885	1885	1885	0
11	20231219	210100	56271256	1885	1885	1885	1885	0
12	20231219	210000	56271256	1885	1885	1885	1885	0
13	20231219	205900	56271256	1885	1885	1885	1885	0
14	20231219	205800	56271256	1885	1885	1885	1885	0
15	20231219	205700	56271256	1885	1885	1885	1885	0
16	20231219	205600	56271256	1885	1885	1885	1885	0
17	20231219	205500	56271256	1885	1885	1885	1885	0
18	20231219	205400	56271256	1885	1885	1885	1885	0
19	20231219	205300	56271256	1885	1885	1885	1885	0
20	20231219	205200	56271256	1885	1885	1885	1885	0
21	20231219	205100	56271256	1885	1885	1885	1885	0
22	20231219	205000	56271256	1885	1885	1885	1885	0
23	20231219	204900	56271256	1885	1885	1885	1885	0
24	20231219	204800	56271256	1885	1885	1885	1885	0
25	20231219	204700	56271256	1885	1885	1885	1885	0
26	20231219	204600	56271256	1885	1885	1885	1885	0
27	20231219	204500	56271256	1885	1885	1885	1885	0
28	20231219	204400	56271256	1885	1885	1885	1885	0
29	20231219	204300	56271256	1885	1885	1885	1885	0
30	20231219	204200	56271256	1885	1885	1885	1885	0
31	20231219	204100	56271256	1885	1885	1885	1885	0
32	20231219	204000	56271256	1885	1885	1885	1885	606
33	20231219	203900	56271256	1885	1885	1885	1885	0
34	20231219	203800	56271256	1885	1885	1885	1885	0
35	20231219	203700	56271256	1885	1885	1885	1885	0
36	20231219	203600	56271256	1885	1885	1885	1885	0
37	20231219	203500	56271256	1885	1885	1885	1885	0
38	20231219	203400	56271256	1885	1885	1885	1885	0
39	20231219	203300	56271256	1885	1885	1885	1885	0
40	20231219	203200	56271256	1885	1885	1885	1885	0
41	20231219	203100	56271256	1885	1885	1885	1885	0
42	20231219	203000	56271256	1885	1885	1885	1885	0
43	20231219	202900	56271256	1885	1885	1885	1885	0
44	20231219	202800	56271256	1885	1885	1885	1885	0
45	20231219	202700	56271256	1885	1885	1885	1885	0
46	20231219	202600	56271256	1885	1885	1885	1885	0
47	20231219	202500	56271256	1885	1885	1885	1885	0
48	20231219	202400	56271256	1885	1885	1885	1885	0
49	20231219	202300	56271256	1885	1885	1885	1885	0
50	20231219	202200	56271256	1885	1885	1885	1885	0
51	20231219	202100	56271256	1885	1885	1885	1885	0
52	20231219	202000	56271256	1885	1885	1885	1885	0
53	20231219	201900	56271256	1885	1885	1885	1885	0
54	20231219	201800	56271256	1885	1885	1885	1885	0
55	20231219	201700	56271256	1885	1885	1885	1885	0
56	20231219	201600	56271256	1885	1885	1885	1885	0
57	20231219	201500	56271256	1885	1885	1885	1885	0
58	20231219	201400	56271256	1885	1885	1885	1885	0
59	20231219	201300	56271256	1885	1885	1885	1885	0
60	20231219	201200	56271256	1885	1885	1885	1885	0
61	20231219	201100	56271256	1885	1885	1885	1885	0
62	20231219	201000	56271256	1885	1885	1885	1885	606
63	20231219	200900	56271256	1885	1885	1885	1885	0
64	20231219	200800	56271256	1885	1885	1885	1885	0
65	20231219	200700	56271256	1885	1885	1885	1885	0
66	20231219	200600	56271256	1885	1885	1885	1885	0
67	20231219	200500	56271256	1885	1885	1885	1885	0
68	20231219	200400	56271256	1885	1885	1885	1885	0
69	20231219	200300	56271256	1885	1885	1885	1885	0
70	20231219	200200	56271256	1885	1885	1885	1885	0
71	20231219	200100	56271256	1885	1885	1885	1885	0
72	20231219	200000	56271256	1885	1885	1885	1885	0
73	20231219	195900	56271256	1885	1885	1885	1885	0
74	20231219	195800	56271256	1885	1885	1885	1885	0
75	20231219	195700	56271256	1885	1885	1885	1885	0
76	20231219	195600	56271256	1885	1885	1885	1885	0
77	20231219	195500	56271256	1885	1885	1885	1885	0
78	20231219	195400	56271256	1885	1885	1885	1885	0
79	20231219	195300	56271256	1885	1885	1885	1885	0
80	20231219	195200	56271256	1885	1885	1885	1885	0
81	20231219	195100	56271256	1885	1885	1885	1885	0
82	20231219	195000	56271256	1885	1885	1885	1885	0
83	20231219	194900	56271256	1885	1885	1885	1885	0
84	20231219	194800	56271256	1885	1885	1885	1885	0
85	20231219	194700	56271256	1885	1885	1885	1885	0
86	20231219	194600	56271256	1885	1885	1885	1885	0
87	20231219	194500	56271256	1885	1885	1885	1885	0
88	20231219	194400	56271256	1885	1885	1885	1885	0
89	20231219	194300	56271256	1885	1885	1885	1885	0
90	20231219	194200	56271256	1885	1885	1885	1885	0
91	20231219	194100	56271256	1885	1885	1885	1885	0
92	20231219	194000	56271256	1885	1885	1885	1885	606
93	20231219	193900	56271256	1885	1885	1885	1885	0
94	20231219	193800	56271256	1885	1885	1885	1885	0
95	20231219	193700	56271256	1885	1885	1885	1885	0
96	20231219	193600	56271256	1885	1885	1885	1885	0
97	20231219	193500	56271256	1885	1885	1885	1885	0
98	20231219	193400	56271256	1885	1885	1885	1885	0
99	20231219	193300	56271256	1885	1885	1885	1885	0
100	20231219	193200	56271256	1885	1885	1885	1885	0
101	20231219	193100	56271256	1885	1885	1885	1885	0
102	20231219	193000	56271256	1885	1885	1885	1885	0
103	20231219	192900	56271256	1885	1885	1885	1885	0
104	20231219	192800	56271256	1885	1885	1885	1885	0
105	20231219	192700	56271256	1885	1885	1885	1885	0
106	20231219	192600	56271256	1885	1885	1885	1885	0
107	20231219	192500	56271256	1885	1885	1885	1885	0
108	20231219	192400	56271256	1885	1885	1885	1885	0
109	20231219	192300	56271256	1885	1885	1885	1885	0
110	20231219	192200	56271256	1885	1885	1885	1885	0
111	20231219	192100	56271256	1885	1885	1885	1885	0
112	20231219	192000	56271256	1885	1885	1885	1885	0
113	20231219	191900	56271256	1885	1885	1885	1885	0
114	20231219	191800	56271256	1885	1885	1885	1885	0
115	20231219	191700	56271256	1885	1885	1885	1885	0
116	20231219	191600	56271256	1885	1885	1885	1885	0
117	20231219	191500	56271256	1885	1885	1885	1885	0
118	20231219	191400	56271256	1885	1885	1885	1885	0
119	20231219	191300	56271256	1885	1885	1885	1885	0
120	20231219	191200	56271256	1885	1885	1885	1885	0
121	20231219	191100	56271256	1885	1885	1885	1885	0
122	20231219	191000	56271256	1885	1885	1885	1885	606
123	20231219	190900	56271256	1885	1885	1885	1885	0
124	20231219	190800	56271256	1885	1885	1885	1885	0
125	20231219	190700	56271256	1885	1885	1885	1885	0
126	20231219	190600	56271256	1885	1885	1885	1885	0
127	20231219	190500	56271256	1885	1885	1885	1885	0
128	20231219	190400	56271256	1885	1885	1885	1885	0
129	20231219	190300	56271256	1885	1885	1885	1885	0
130	20231219	190200	56271256	1885	1885	1885	1885	0
131	20231219	190100	56271256	1885	1885	1885	1885	0
132	20231219	190000	56271256	1885	1885	1885	1885	0
133	20231219	185900	56271256	1885	1885	1885	1885	0
134	20231219	185800	56271256	1885	1885	1885	1885	0
135	20231219	185700	56271256	1885	1885	1885	1885	0
136	20231219	185600	56271256	1885	1885	1885	1885	0
137	20231219	185500	56271256	1885	1885	1885	1885	0
138	20231219	185400	56271256	1885	1885	1885	1885	0
139	20231219	185300	56271256	1885	1885	1885	1885	0
140	20231219	185200	56271256	1885	1885	1885	1885	0
141	20231219	185100	56271256	1885	1885	1885	1885	0
142	20231219	185000	56271256	1885	1885	1885	1885	0
143	20231219	184900	56271256	1885	1885	1885	1885	0
144	20231219	184800	56271256	1885	1885	1885	1885	0
145	20231219	184700	56271256	1885	1885	1885	1885	0
146	20231219	184600	56271256	1885	1885	1885	1885	0
147	20231219	184500	56271256	1885	1885	1885	1885	0
148	20231219	184400	56271256	1885	1885	1885	1885	0
149	20231219	184300	56271256	1885	1885	1885	1885	0
150	20231219	184200	56271256	1885	1885	1885	1885	0
151	20231219	184100	56271256	1885	1885	1885	1885	0
152	20231219	184000	56271256	1885	1885	1885	1885	606
153	20231219	183900	56271256	1885	1885	1885	1885	0
154	20231219	183800	56271256	1885	1885	1885	1885	0
155	20231219	183700	56271256	1885	1885	1885	1885	0
156	20231219	183600	56271256	1885	1885	1885	1885	0
157	20231219	183500	56271256	1885	1885	1885	1885	0
158	20231219	183400	56271256	1885	1885	1885	1885	0
159	20231219	183300	56271256	1885	1885	1885	1885	0
160	20231219	183200	56271256	1885	1885	1885	1885	0
161	20231219	183100	56271256	1885	1885	1885	1885	0
162	20231219	183000	56271256	1885	1885	1885	1885	0
163	20231219	182900	56271256	1885	1885	1885	1885	0
164	20231219	182800	56271256	1885	1885	1885	1885	0
165	20231219	182700	56271256	1885	1885	1885	1885	0
166	20231219	182600	56271256	1885	1885	1885	1885	0
167	20231219	182500	56271256	1885	1885	1885	1885	0
168	20231219	182400	56271256	1885	1885	1885	1885	0
169	20231219	182300	56271256	1885	1885	1885	1885	0
170	20231219	182200	56271256	1885	1885	1885	1885	0
171	20231219	182100	56271256	1885	1885	1885	1885	0
172	20231219	182000	56271256	1885	1885	1885	1885	0
173	20231219	181900	56271256	1885	1885	1885	1885	0
174	20231219	181800	56271256	1885	1885	1885	1885	0
175	20231219	181700	56271256	1885	1885	1885	1885	0
176	20231219	181600	56271256	1885	1885	1885	1885	0
177	20231219	181500	56271256	1885	1885	1885	1885	0
178	20231219	181400	56271256	1885	1885	1885	1885	0
179	20231219	181300	56271256	1885	1885	1885	1885	0
180	20231219	181200	56271256	1885	1885	1885	1885	0
181	20231219	181100	56271256	1885	1885	1885	1885	0
182	20231219	181000	56271256	1885	1885	1885	1885	606
183	20231219	180900	56271256	1885	1885	1885	1885	0
184	20231219	180800	56271256	1885	1885	1885	1885	0
185	20231219	180700	56271256	1885	1885	1885	1885	0
186	20231219	180600	56271256	1885	1885	1885	1885	0
187	20231219	180500	56271256	1885	1885	1885	1885	0
188	20231219	180400	56271256	1885	1885	1885	1885	0
189	20231219	180300	56271256	1885	1885	1885	1885	0
190	20231219	180200	56271256	1885	1885	1885	1885	0
191	20231219	180100	56271256	1885	1885	1885	1885	0
192	20231219	180000	56271256	1885	1885	1885	1885	0
193	20231219	175900	56271256	1885	1885	1885	1885	0
194	20231219	175800	56271256	1885	1885	1885	1885	0
195	20231219	175700	56271256	1885	1885	1885	1885	0
196	20231219	175600	56271256	1885	1885	1885	1885	0
197	20231219	175500	56271256	1885	1885	1885	1885	0
198	20231219	175400	56271256	1885	1885	1885	1885	0
199	20231219	175300	56271256	1885	1885	1885	1885	0
200	20231219	175200	56271256	1885	1885	1885	1885	0
201	20231219	175100	56271256	1885	1885	1885	1885	0
202	20231219	175000	56271256	1885	1885	1885	1885	0
203	20231219	174900	56271256	1885	1885	1885	1885	0
204	20231219	174800	56271256	1885	1885	1885	1885	0
205	20231219	174700	56271256	1885	1885	1885	1885	0
206	20231219	174600	56271256	1885	1885	1885	1885	0
207	20231219	174500	56271256	1885	1885	1885	1885	0
208	20231219	174400	56271256	1885	1885	1885	1885	0
209	20231219	174300	56271256	1885	1885	1885	1885	0
210	20231219	174200	56271256	1885	1885	1885	1885	0
211	20231219	174100	56271256	1885	1885	1885	1885	0
212	20231219	174000	56271256	1885	1885	1885	1885	606
213	20231219	173900	56271256	1885	1885	1885	1885	0
214	20231219	173800	56271256	1885	1885	1885	1885	0
215	20231219	173700	56271256	1885	1885	1885	1885	0
216	20231219	173600	56271256	1885	1885	1885	1885	0
217	20231219	173500	56271256	1885	1885	1885	1885	0
218	20231219	173400	56271256	1885	1885	1885	1885	0
219	20231219	173300	56271256	1885	1885	1885	1885	0
220	20231219	173200	56271256	1885	1885	1885	1885	0
221	20231219	173100	56271256	1885	1885	1885	1885	0
222	20231219	173000	56271256	1885	1885	1885	1885	0
223	20231219	172900	56271256	1885	1885	1885	1885	0
224	20231219	172800	56271256	1885	1885	1885	1885	0
225	20231219	172700	56271256	1885	1885	1885	1885	0
226	20231219	172600	56271256	1885	1885	1885	1885	0
227	20231219	172500	56271256	1885	1885	1885	1885	0
228	20231219	172400	56271256	1885	1885	1885	1885	0
229	20231219	172300	56271256	1885	1885	1885	1885	0
230	20231219	172200	56271256	1885	1885	1885	1885	0
231	20231219	172100	56271256	1885	1885	1885	1885	0
232	20231219	172000	56271256	1885	1885	1885	1885	0
233	20231219	171900	56271256	1885	1885	1885	1885	0
234	20231219	171800	56271256	1885	1885	1885	1885	0
235	20231219	171700	56271256	1885	1885	1885	1885	0
236	20231219	171600	56271256	1885	1885	1885	1885	0
237	20231219	171500	56271256	1885	1885	1885	1885	0
238	20231219	171400	56271256	1885	1885	1885	1885	0
239	20231219	171300	56271256	1885	1885	1885	1885	0
240	20231219	171200	56271256	1885	1885	1885	1885	0
241	20231219	171100	56271256	1885	1885	1885	1885	0
242	20231219	171000	56271256	1885	1885	1885	1885	606
243	20231219	170900	56271256	1885	1885	1885	1885	0
244	20231219	170800	56271256	1885	1885	1885	1885	0
245	20231219	170700	56271256	1885	1885	1885	1885	0
246	20231219	170600	56271256	1885	1885	1885	1885	0
247	20231219	170500	56271256	1885	1885	1885	1885	0
248	20231219	170400	56271256	1885	1885	1885	1885	0
249	20231219	170300	56271256	1885	1885	1885	1885	0
250	20231219	170200	56271256	1885	1885	1885	1885	0
251	20231219	170100	56271256	1885	1885	1885	1885	0
252	20231219	170000	56271256	1885	1885	1885	1885	0
253	20231219	165900	56271256	1885	1885	1885	1885	0
254	20231219	165800	56271256	1885	1885	1885	1885	0
255	20231219	165700	56271256	1885	1885	1885	1885	0
256	20231219	165600	56271256	1885	1885	1885	1885	0
257	20231219	165500	56271256	1885	1885	1885	1885	0
258	20231219	165400	56271256	1885	1885	1885	1885	0
259	20231219	165300	56271256	1885	1885	1885	1885	0
260	20231219	165200	56271256	1885	1885	1885	1885	0
261	20231219	165100	56271256	1885	1885	1885	1885	0
262	20231219	165000	56271256	1885	1885	1885	1885	0
263	20231219	164900	56271256	1885	1885	1885	1885	0
264	20231219	164800	56271256	1885	1885	1885	1885	0
265	20231219	164700	56271256	1885	1885	1885	1885	0
266	20231219	164600	56271256	1885	1885	1885	1885	0
267	20231219	164500	56271256	1885	1885	1885	1885	0
268	20231219	164400	56271256	1885	1885	1885	1885	0
269	20231219	164300	56271256	1885	1885	1885	1885	0
270	20231219	164200	56271256	1885	1885	1885	1885	0
271	20231219	164100	56271256	1885	1885	1885	1885	0
272	20231219	164000	56271256	1885	1885	1885	1885	606
273	20231219	163900	56271256	1885	1885	1885	1885	0
274	20231219	163800	56271256	1885	1885	1885	1885	0
275	20231219	163700	56271256	1885	1885	1885	1885	0
276	20231219	163600	56271256	1885	1885	1885	1885	0
277	20231219	163500	56271256	1885	1885	1885	1885	0
278	20231219	163400	56271256	1885	1885	1885	1885	0
279	20231219	163300	56271256	1885	1885	1885	1885	0
280	20231219	163200	56271256	1885	1885	1885	1885	0
281	20231219	163100	56271256	1885	1885	1885	1885	0
282	20231219	163000	56271256	1885	1885	1885	1885	0
283	20231219	162900	56271256	1885	1885	1885	1885	0
284	20231219	162800	56271256	1885	1885	1885	1885	0
285	20231219	162700	56271256	1885	1885	1885	1885	0
286	20231219	162600	56271256	1885	1885	1885	1885	0
287	20231219	162500	56271256	1885	1885	1885	1885	0
288	20231219	162400	56271256	1885	1885	1885	1885	0
289	20231219	162300	56271256	1885	1885	1885	1885	0
290	20231219	162200	56271256	1885	1885	1885	1885	0
291	20231219	162100	56271256	1885	1885	1885	1885	0
292	20231219	162000	56271256	1885	1885	1885	1885	0
293	20231219	161900	56271256	1885	1885	1885	1885	0
294	20231219	161800	56271256	1885	1885	1885	1885	0
295	20231219	161700	56271256	1885	1885	1885	1885	0
296	20231219	161600	56271256	1885	1885	1885	1885	0
297	20231219	161500	56271256	1885	1885	1885	1885	0
298	20231219	161400	56271256	1885	1885	1885	1885	0
299	20231219	161300	56271256	1885	1885	1885	1885	0
300	20231219	161200	56271256	1885	1885	1885	1885	0
301	20231219	161100	56271256	1885	1885	1885	1885	0
302	20231219	161000	56271256	1885	1885	1885	1885	606
303	20231219	160900	56271256	1885	1885	1885	1885	0
304	20231219	160800	56271256	1885	1885	1885	1885	0
305	20231219	160700	56271256	1885	1885	1885	1885	0
306	20231219	160600	56271256	1885	1885	1885	1885	0
307	20231219	160500	56271256	1885	1885	1885	1885	0
308	20231219	160400	56271256	1885	1885	1885	1885	0
309	20231219	160300	56271256	1885	1885	1885	1885	0
310	20231219	160200	56271256	1885	1885	1885	1885	0
311	20231219	160100	56271256	1885	1885	1885	1885	0
312	20231219	160000	56271256	1885	1885	1885	1885	0
313	20231219	155900	56271256	1885	1885	1885	1885	0
314	20231219	155800	56271256	1885	1885	1885	1885	0
315	20231219	155700	56271256	1885	1885	1885	1885	0
316	20231219	155600	56271256	1885	1885	1885	1885	0
317	20231219	155500	56271256	1885	1885	1885	1885	0
318	20231219	155400	56271256	1885	1885	1885	1885	0
319	20231219	155300	56271256	1885	1885	1885	1885	0
320	20231219	155200	56271256	1885	1885	1885	1885	0
321	20231219	155100	56271256	1885	1885	1885	1885	0
322	20231219	155000	56271256	1885	1885	1885	1885	0
323	20231219	154900	56271256	1885	1885	1885	1885	0
324	20231219	154800	56271256	1885	1885	1885	1885	0
325	20231219	154700	56271256	1885	1885	1885	1885	0
326	20231219	154600	56271256	1885	1885	1885	1885	0
327	20231219	154500	56271256	1885	1885	1885	1885	0
328	20231219	154400	56271256	1885	1885	1885	1885	0
329	20231219	154300	56271256	1885	1885	1885	1885	0
330	20231219	154200	56271256	1885	1885	1885	1885	0
331	20231219	154100	56271256	1885	1885	1885	1885	0
332	20231219	154000	56271256	1885	1885	1885	1885	606
333	20231219	153900	56271256	1885	1885	1885	1885	0
334	20231219	153800	56271256	1885	1885	1885	1885	0
335	20231219	153700	56271256	1885	1885	1885	1885	0
336	20231219	153600	56271256	1885	1885	1885	1885	0
337	20231219	153500	56271256	1885	1885	1885	1885	0
338	20231219	153400	56271256	1885	1885	1885	1885	0
339	20231219	153300	56271256	1885	1885	1885	1885	0
340	20231219	153200	56271256	1885	1885	1885	1885	0
341	20231219	153100	56271256	1885	1885	1885	1885	0
342	20231219	153000	56271256	1885	1885	1885	1885	606
343	20231219	152900	55128946	1880	1880	1880	1880	0
344	20231219	152800	55128946	1880	1880	1880	1880	0
345	20231219	152700	55128946	1880	1880	1880	1880	0
346	20231219	152600	55128946	1880	1880	1880	1880	0
347	20231219	152500	55128946	1880	1880	1880	1880	0
348	20231219	152400	55128946	1880	1880	1880	1880	0
349	20231219	152300	55128946	1880	1880	1880	1880	0
350	20231219	152200	55128946	1880	1880	1880	1880	0
351	20231219	152100	55128946	1880	1880	1880	1880	0
352	20231219	152000	55128946	1880	1880	1880	1880	0
353	20231219	151900	55128946	1880	1880	1880	1880	1
354	20231219	151800	55127066	1879	1879	1879	1879	0
355	20231219	151700	55127066	1879	1879	1879	1879	12
356	20231219	151600	55104518	1880	1880	1880	1880	0
357	20231219	151500	55104518	1880	1879	1880	1879	44
358	20231219	151400	55021841	1880	1880	1880	1880	3
359	20231219	151300	55016201	1879	1877	1879	1876	188
360	20231219	151200	54663407	1878	1877	1878	1877	5
361	20231219	151100	54654019	1876	1876	1876	1876	0
362	20231219	151000	54654019	1876	1876	1876	1876	0
363	20231219	150900	54654019	1876	1876	1876	1876	0
364	20231219	150800	54654019	1876	1876	1876	1876	0
365	20231219	150700	54654019	1876	1876	1876	1876	20
366	20231219	150600	54616499	1876	1876	1876	1876	0
367	20231219	150500	54616499	1876	1876	1876	1876	0
368	20231219	150400	54616499	1876	1876	1876	1876	0
369	20231219	150300	54616499	1876	1876	1876	1876	0
370	20231219	150200	54616499	1876	1876	1876	1876	1
371	20231219	150100	54614623	1875	1875	1875	1875	0
372	20231219	150000	54614623	1875	1875	1875	1875	2
373	20231219	145900	54610873	1875	1875	1875	1875	0
374	20231219	145800	54610873	1875	1875	1875	1875	2
375	20231219	145700	54607123	1875	1875	1875	1875	7
376	20231219	145600	54593998	1875	1875	1875	1875	67
377	20231219	145500	54468373	1875	1875	1875	1875	128
378	20231219	145400	54228373	1875	1875	1875	1875	0
379	20231219	145300	54228373	1875	1875	1875	1875	0
380	20231219	145200	54228373	1875	1874	1875	1874	3
381	20231219	145100	54222750	1866	1866	1866	1866	0
382	20231219	145000	54222750	1866	1866	1866	1866	0
383	20231219	144900	54222750	1866	1866	1866	1866	59
384	20231219	144800	54112656	1875	1875	1875	1875	0
385	20231219	144700	54112656	1875	1875	1875	1875	0
386	20231219	144600	54112656	1875	1875	1875	1875	0
387	20231219	144500	54112656	1875	1875	1875	1875	1
388	20231219	144400	54110781	1867	1867	1867	1867	0
389	20231219	144300	54110781	1867	1867	1867	1867	0
390	20231219	144200	54110781	1867	1867	1867	1867	10
391	20231219	144100	54092111	1876	1876	1876	1876	0
392	20231219	144000	54092111	1876	1876	1876	1876	0
393	20231219	143900	54092111	1876	1876	1876	1876	0
394	20231219	143800	54092111	1876	1876	1876	1876	0
395	20231219	143700	54092111	1876	1876	1876	1876	0
396	20231219	143600	54092111	1876	1876	1876	1876	0
397	20231219	143500	54092111	1876	1876	1876	1876	0
398	20231219	143400	54092111	1876	1876	1876	1876	1
399	20231219	143300	54090235	1876	1876	1876	1876	0
400	20231219	143200	54090235	1876	1876	1876	1876	0
401	20231219	143100	54090235	1876	1876	1876	1876	0
402	20231219	143000	54090235	1876	1876	1876	1876	0
403	20231219	142900	54090235	1876	1876	1876	1876	0
404	20231219	142800	54090235	1876	1876	1876	1876	0
405	20231219	142700	54090235	1876	1876	1876	1876	0
406	20231219	142600	54090235	1876	1876	1876	1876	0
407	20231219	142500	54090235	1876	1876	1876	1876	0
408	20231219	142400	54090235	1876	1876	1876	1876	0
409	20231219	142300	54090235	1876	1876	1876	1876	0
410	20231219	142200	54090235	1876	1876	1876	1876	0
411	20231219	142100	54090235	1876	1876	1876	1876	0
412	20231219	142000	54090235	1876	1876	1876	1876	0
413	20231219	141900	54090235	1876	1876	1876	1876	1
414	20231219	141800	54088359	1866	1866	1866	1866	0
415	20231219	141700	54088359	1866	1866	1866	1866	0
416	20231219	141600	54088359	1866	1866	1866	1866	0
417	20231219	141500	54088359	1866	1866	1866	1866	0
418	20231219	141400	54088359	1866	1866	1866	1866	0
419	20231219	141300	54088359	1866	1866	1866	1866	0
420	20231219	141200	54088359	1866	1866	1866	1866	0
421	20231219	141100	54088359	1866	1866	1866	1866	0
422	20231219	141000	54088359	1866	1866	1866	1866	0
423	20231219	140900	54088359	1866	1866	1866	1866	0
424	20231219	140800	54088359	1866	1866	1866	1866	0
425	20231219	140700	54088359	1866	1869	1869	1865	2378
426	20231219	140600	49650901	1876	1876	1876	1876	0
427	20231219	140500	49650901	1876	1876	1876	1876	0
428	20231219	140400	49650901	1876	1876	1876	1876	0
429	20231219	140300	49650901	1876	1876	1876	1876	0
430	20231219	140200	49650901	1876	1876	1876	1876	0
431	20231219	140100	49650901	1876	1876	1876	1876	0
432	20231219	140000	49650901	1876	1876	1876	1876	0
433	20231219	135900	49650901	1876	1876	1876	1876	0
434	20231219	135800	49650901	1876	1876	1876	1876	0
435	20231219	135700	49650901	1876	1876	1876	1876	0
436	20231219	135600	49650901	1876	1876	1876	1876	0
437	20231219	135500	49650901	1876	1876	1876	1876	0
438	20231219	135400	49650901	1876	1876	1876	1876	0
439	20231219	135300	49650901	1876	1876	1876	1876	0
440	20231219	135200	49650901	1876	1876	1876	1876	1
441	20231219	135100	49649025	1868	1868	1868	1868	0
442	20231219	135000	49649025	1868	1868	1868	1868	0
443	20231219	134900	49649025	1868	1868	1868	1868	50
444	20231219	134800	49555625	1876	1876	1876	1876	0
445	20231219	134700	49555625	1876	1876	1876	1876	0
446	20231219	134600	49555625	1876	1876	1876	1876	0
447	20231219	134500	49555625	1876	1876	1876	1876	0
448	20231219	134400	49555625	1876	1876	1876	1876	1
449	20231219	134300	49553749	1868	1868	1868	1868	0
450	20231219	134200	49553749	1868	1868	1868	1868	0
451	20231219	134100	49553749	1868	1868	1868	1868	0
452	20231219	134000	49553749	1868	1868	1868	1868	0
453	20231219	133900	49553749	1868	1868	1868	1868	0
454	20231219	133800	49553749	1868	1868	1868	1868	0
455	20231219	133700	49553749	1868	1868	1868	1868	0
456	20231219	133600	49553749	1868	1868	1868	1868	0
457	20231219	133500	49553749	1868	1872	1872	1868	360
458	20231219	133400	48880187	1876	1876	1876	1876	0
459	20231219	133300	48880187	1876	1876	1876	1876	0
460	20231219	133200	48880187	1876	1876	1876	1876	0
461	20231219	133100	48880187	1876	1876	1876	1876	0
462	20231219	133000	48880187	1876	1876	1876	1876	0
463	20231219	132900	48880187	1876	1876	1876	1876	572
464	20231219	132800	47807115	1885	1885	1885	1885	0
465	20231219	132700	47807115	1885	1885	1885	1885	0
466	20231219	132600	47807115	1885	1885	1885	1885	0
467	20231219	132500	47807115	1885	1885	1885	1885	0
468	20231219	132400	47807115	1885	1885	1885	1885	50
469	20231219	132300	47712865	1886	1886	1886	1886	0
470	20231219	132200	47712865	1886	1886	1886	1886	0
471	20231219	132100	47712865	1886	1886	1886	1886	449
472	20231219	132000	46866051	1885	1885	1885	1885	1104
473	20231219	131900	44785011	1885	1885	1885	1885	0
474	20231219	131800	44785011	1885	1885	1885	1885	396
475	20231219	131700	44038551	1885	1885	1885	1885	8
476	20231219	131600	44023471	1885	1885	1885	1885	605
477	20231219	131500	42883046	1885	1885	1885	1885	0
478	20231219	131400	42883046	1885	1885	1885	1885	0
479	20231219	131300	42883046	1885	1885	1885	1885	0
480	20231219	131200	42883046	1885	1885	1885	1885	0
481	20231219	131100	42883046	1885	1885	1885	1885	676
482	20231219	131000	41608786	1885	1885	1885	1885	0
483	20231219	130900	41608786	1885	1885	1885	1885	0
484	20231219	130800	41608786	1885	1885	1885	1885	0
485	20231219	130700	41608786	1885	1885	1885	1885	0
486	20231219	130600	41608786	1885	1885	1885	1885	0
487	20231219	130500	41608786	1885	1885	1885	1885	0
488	20231219	130400	41608786	1885	1885	1885	1885	0
489	20231219	130300	41608786	1885	1885	1885	1885	0
490	20231219	130200	41608786	1885	1885	1885	1885	0
491	20231219	130100	41608786	1885	1885	1885	1885	0
492	20231219	130000	41608786	1885	1885	1885	1885	0
493	20231219	125900	41608786	1885	1885	1885	1885	45
494	20231219	125800	41523961	1885	1885	1885	1885	0
495	20231219	125700	41523961	1885	1885	1885	1885	0
496	20231219	125600	41523961	1885	1885	1885	1885	1282
497	20231219	125500	39107391	1885	1885	1885	1885	0
498	20231219	125400	39107391	1885	1885	1885	1885	0
499	20231219	125300	39107391	1885	1885	1885	1885	0
500	20231219	125200	39107391	1885	1885	1885	1885	0
501	20231219	125100	39107391	1885	1885	1885	1885	0
502	20231219	125000	39107391	1885	1885	1885	1885	0
503	20231219	124900	39107391	1885	1885	1885	1885	0
504	20231219	124800	39107391	1885	1885	1885	1885	0
505	20231219	124700	39107391	1885	1884	1885	1884	50
506	20231219	124600	39013145	1885	1885	1885	1885	0
507	20231219	124500	39013145	1885	1885	1885	1885	0
508	20231219	124400	39013145	1885	1885	1885	1885	0
509	20231219	124300	39013145	1885	1885	1885	1885	0
510	20231219	124200	39013145	1885	1885	1885	1885	0
511	20231219	124100	39013145	1885	1885	1885	1885	0
512	20231219	124000	39013145	1885	1885	1885	1885	0
513	20231219	123900	39013145	1885	1885	1885	1885	0
514	20231219	123800	39013145	1885	1885	1885	1885	0
515	20231219	123700	39013145	1885	1885	1885	1885	0
516	20231219	123600	39013145	1885	1885	1885	1885	0
517	20231219	123500	39013145	1885	1885	1885	1885	0
518	20231219	123400	39013145	1885	1885	1885	1885	9
519	20231219	123300	38996180	1887	1885	1887	1885	329
520	20231219	123200	38376004	1885	1884	1885	1884	3073
521	20231219	123100	32584260	1885	1885	1885	1885	0
522	20231219	123000	32584260	1885	1885	1885	1885	0
523	20231219	122900	32584260	1885	1885	1885	1885	0
524	20231219	122800	32584260	1885	1885	1885	1885	0
525	20231219	122700	32584260	1885	1885	1885	1885	0
526	20231219	122600	32584260	1885	1887	1887	1885	62
527	20231219	122500	32467306	1887	1887	1887	1887	0
528	20231219	122400	32467306	1887	1887	1887	1887	27
529	20231219	122300	32416357	1888	1888	1888	1888	0
530	20231219	122200	32416357	1888	1888	1888	1888	0
531	20231219	122100	32416357	1888	1888	1888	1888	0
532	20231219	122000	32416357	1888	1888	1888	1888	0
533	20231219	121900	32416357	1888	1878	1888	1878	2
534	20231219	121800	32412591	1867	1867	1867	1867	0
535	20231219	121700	32412591	1867	1867	1867	1867	0
536	20231219	121600	32412591	1867	1885	1885	1867	1130
537	20231219	121500	30299579	1888	1888	1888	1888	0
538	20231219	121400	30299579	1888	1888	1888	1888	0
539	20231219	121300	30299579	1888	1888	1888	1888	1
540	20231219	121200	30297691	1888	1888	1888	1888	0
541	20231219	121100	30297691	1888	1888	1888	1888	18
542	20231219	121000	30263707	1888	1888	1888	1888	0
543	20231219	120900	30263707	1888	1888	1888	1888	0
544	20231219	120800	30263707	1888	1888	1888	1888	1
545	20231219	120700	30261819	1888	1888	1888	1888	0
546	20231219	120600	30261819	1888	1888	1888	1888	0
547	20231219	120500	30261819	1888	1888	1888	1888	0
548	20231219	120400	30261819	1888	1888	1888	1888	0
549	20231219	120300	30261819	1888	1888	1888	1888	0
550	20231219	120200	30261819	1888	1888	1888	1888	0
551	20231219	120100	30261819	1888	1888	1888	1888	0
552	20231219	120000	30261819	1888	1888	1888	1888	0
553	20231219	115900	30261819	1888	1887	1888	1887	3
554	20231219	115800	30256157	1887	1887	1887	1887	0
555	20231219	115700	30256157	1887	1887	1887	1887	0
556	20231219	115600	30256157	1887	1887	1887	1887	0
557	20231219	115500	30256157	1887	1887	1887	1887	0
558	20231219	115400	30256157	1887	1887	1887	1887	0
559	20231219	115300	30256157	1887	1887	1887	1887	0
560	20231219	115200	30256157	1887	1887	1887	1887	0
561	20231219	115100	30256157	1887	1887	1887	1887	0
562	20231219	115000	30256157	1887	1887	1887	1887	0
563	20231219	114900	30256157	1887	1887	1887	1887	0
564	20231219	114800	30256157	1887	1885	1888	1885	103
565	20231219	114700	30061918	1885	1885	1885	1884	36
566	20231219	114600	29994060	1885	1885	1885	1885	5
567	20231219	114500	29984635	1885	1885	1885	1885	0
568	20231219	114400	29984635	1885	1884	1885	1884	2
569	20231219	114300	29980866	1884	1884	1884	1884	1
570	20231219	114200	29978982	1885	1885	1885	1885	0
571	20231219	114100	29978982	1885	1885	1885	1885	3
572	20231219	114000	29973327	1885	1885	1885	1885	5
573	20231219	113900	29963902	1884	1884	1884	1884	1
574	20231219	113800	29962018	1884	1884	1884	1884	0
575	20231219	113700	29962018	1884	1884	1884	1884	0
576	20231219	113600	29962018	1884	1883	1884	1883	5
577	20231219	113500	29952600	1885	1885	1885	1885	0
578	20231219	113400	29952600	1885	1885	1885	1885	1
579	20231219	113300	29950715	1885	1885	1885	1880	12
580	20231219	113200	29928100	1880	1879	1888	1879	70
581	20231219	113100	29796531	1879	1871	1879	1871	2860
582	20231219	113000	24433800	1869	1869	1869	1869	134
583	20231219	112900	24183354	1869	1869	1869	1869	1
584	20231219	112800	24181485	1872	1872	1872	1872	0
585	20231219	112700	24181485	1872	1872	1872	1872	0
586	20231219	112600	24181485	1872	1872	1872	1872	0
587	20231219	112500	24181485	1872	1870	1872	1870	2488
588	20231219	112400	19526005	1870	1870	1870	1870	4
589	20231219	112300	19518525	1870	1870	1870	1870	0
590	20231219	112200	19518525	1870	1870	1870	1870	0
591	20231219	112100	19518525	1870	1870	1870	1870	1
592	20231219	112000	19516655	1870	1870	1870	1870	26
593	20231219	111900	19468035	1870	1870	1870	1870	0
594	20231219	111800	19468035	1870	1870	1870	1870	68
595	20231219	111700	19340875	1870	1870	1870	1870	0
596	20231219	111600	19340875	1870	1870	1870	1870	53
597	20231219	111500	19241765	1870	1870	1870	1870	0
598	20231219	111400	19241765	1870	1870	1870	1870	0
599	20231219	111300	19241765	1870	1870	1870	1870	0
600	20231219	111200	19241765	1870	1870	1870	1870	0
601	20231219	111100	19241765	1870	1870	1870	1870	1
602	20231219	111000	19239895	1870	1870	1870	1870	0
603	20231219	110900	19239895	1870	1870	1870	1870	0
604	20231219	110800	19239895	1870	1870	1870	1870	105
605	20231219	110700	19043545	1871	1871	1871	1871	0
606	20231219	110600	19043545	1871	1871	1871	1871	0
607	20231219	110500	19043545	1871	1871	1871	1871	0
608	20231219	110400	19043545	1871	1871	1871	1871	0
609	20231219	110300	19043545	1871	1871	1871	1871	0
610	20231219	110200	19043545	1871	1871	1871	1871	0
611	20231219	110100	19043545	1871	1871	1871	1871	0
612	20231219	110000	19043545	1871	1871	1871	1871	0
613	20231219	105900	19043545	1871	1871	1871	1871	0
614	20231219	105800	19043545	1871	1871	1871	1871	0
615	20231219	105700	19043545	1871	1871	1871	1871	0
616	20231219	105600	19043545	1871	1871	1871	1871	0
617	20231219	105500	19043545	1871	1871	1871	1871	101
618	20231219	105400	18854574	1872	1872	1872	1872	0
619	20231219	105300	18854574	1872	1872	1872	1872	0
620	20231219	105200	18854574	1872	1872	1872	1872	0
621	20231219	105100	18854574	1872	1872	1872	1872	0
622	20231219	105000	18854574	1872	1872	1872	1872	0
623	20231219	104900	18854574	1872	1872	1872	1872	154
624	20231219	104800	18566286	1866	1866	1866	1866	0
625	20231219	104700	18566286	1866	1866	1866	1866	2
626	20231219	104600	18562554	1872	1872	1872	1872	0
627	20231219	104500	18562554	1872	1872	1872	1872	100
628	20231219	104400	18375354	1872	1872	1872	1872	0
629	20231219	104300	18375354	1872	1872	1872	1872	1
630	20231219	104200	18373482	1872	1872	1872	1872	1
631	20231219	104100	18371610	1872	1872	1872	1872	0
632	20231219	104000	18371610	1872	1872	1872	1872	0
633	20231219	103900	18371610	1872	1872	1872	1872	0
634	20231219	103800	18371610	1872	1872	1872	1872	0
635	20231219	103700	18371610	1872	1872	1872	1872	0
636	20231219	103600	18371610	1872	1872	1872	1872	0
637	20231219	103500	18371610	1872	1872	1872	1872	0
638	20231219	103400	18371610	1872	1872	1872	1872	0
639	20231219	103300	18371610	1872	1872	1872	1872	0
640	20231219	103200	18371610	1872	1872	1872	1872	0
641	20231219	103100	18371610	1872	1872	1872	1872	0
642	20231219	103000	18371610	1872	1872	1872	1872	0
643	20231219	102900	18371610	1872	1872	1872	1872	0
644	20231219	102800	18371610	1872	1872	1872	1872	0
645	20231219	102700	18371610	1872	1872	1872	1872	54
646	20231219	102600	18270522	1873	1873	1873	1873	0
647	20231219	102500	18270522	1873	1873	1873	1873	0
648	20231219	102400	18270522	1873	1873	1873	1873	0
649	20231219	102300	18270522	1873	1873	1873	1873	1
650	20231219	102200	18268649	1867	1867	1867	1867	0
651	20231219	102100	18268649	1867	1867	1867	1867	0
652	20231219	102000	18268649	1867	1867	1867	1867	0
653	20231219	101900	18268649	1867	1868	1873	1865	815
654	20231219	101800	16747533	1869	1869	1869	1869	0
655	20231219	101700	16747533	1869	1869	1869	1869	416
656	20231219	101600	15970029	1870	1869	1870	1869	109
657	20231219	101500	15766303	1869	1870	1870	1869	4
658	20231219	101400	15758826	1870	1870	1870	1870	0
659	20231219	101300	15758826	1870	1870	1870	1870	68
660	20231219	101200	15631666	1870	1870	1870	1870	4
661	20231219	101100	15624186	1870	1870	1870	1870	742
662	20231219	101000	14236646	1870	1870	1870	1870	300
663	20231219	100900	13675646	1870	1872	1872	1870	707
664	20231219	100800	12352401	1872	1872	1872	1872	50
665	20231219	100700	12258801	1873	1873	1873	1873	1
666	20231219	100600	12256928	1873	1873	1873	1873	0
667	20231219	100500	12256928	1873	1873	1873	1873	0
668	20231219	100400	12256928	1873	1874	1874	1873	53
669	20231219	100300	12157654	1873	1873	1873	1873	0
670	20231219	100200	12157654	1873	1873	1873	1873	500
671	20231219	100100	11221154	1873	1873	1873	1873	0
672	20231219	100000	11221154	1873	1873	1873	1873	0
673	20231219	095900	11221154	1873	1873	1873	1873	20
674	20231219	095800	11183694	1872	1872	1872	1872	0
675	20231219	095700	11183694	1872	1872	1872	1872	0
676	20231219	095600	11183694	1872	1872	1872	1872	0
677	20231219	095500	11183694	1872	1872	1872	1872	0
678	20231219	095400	11183694	1872	1872	1872	1872	50
679	20231219	095300	11090094	1871	1871	1871	1871	0
680	20231219	095200	11090094	1871	1872	1872	1871	551
681	20231219	095100	10059166	1872	1872	1872	1872	150
682	20231219	095000	9778366	1872	1872	1872	1872	0
683	20231219	094900	9778366	1872	1873	1873	1872	400
684	20231219	094800	9029447	1873	1873	1873	1873	0
685	20231219	094700	9029447	1873	1873	1873	1873	0
686	20231219	094600	9029447	1873	1873	1873	1873	440
687	20231219	094500	8205327	1874	1874	1874	1874	81
688	20231219	094400	8053533	1874	1874	1874	1874	20
689	20231219	094300	8016053	1874	1874	1874	1874	71
690	20231219	094200	7882999	1874	1874	1874	1874	0
691	20231219	094100	7882999	1874	1874	1874	1874	4
692	20231219	094000	7875503	1875	1875	1875	1875	36
693	20231219	093900	7808003	1876	1876	1876	1875	76
694	20231219	093800	7665477	1875	1876	1876	1875	22
695	20231219	093700	7624210	1876	1876	1876	1876	16
696	20231219	093600	7594194	1876	1876	1876	1876	2
697	20231219	093500	7590442	1876	1876	1876	1876	151
698	20231219	093400	7307166	1877	1877	1877	1877	68
699	20231219	093300	7179530	1876	1876	1876	1876	400
700	20231219	093200	6429130	1876	1877	1877	1876	36
701	20231219	093100	6361584	1877	1877	1877	1877	0
702	20231219	093000	6361584	1877	1877	1877	1877	0
703	20231219	092900	6361584	1877	1877	1877	1877	0
704	20231219	092800	6361584	1877	1877	1877	1877	16
705	20231219	092700	6331552	1878	1878	1878	1878	0
706	20231219	092600	6331552	1878	1878	1878	1878	0
707	20231219	092500	6331552	1878	1878	1878	1878	5
708	20231219	092400	6322162	1878	1878	1878	1878	0
709	20231219	092300	6322162	1878	1878	1878	1878	0
710	20231219	092200	6322162	1878	1878	1878	1878	0
711	20231219	092100	6322162	1878	1878	1878	1878	0
712	20231219	092000	6322162	1878	1878	1878	1878	0
713	20231219	091900	6322162	1878	1878	1878	1878	0
714	20231219	091800	6322162	1878	1878	1878	1878	0
715	20231219	091700	6322162	1878	1878	1878	1878	0
716	20231219	091600	6322162	1878	1878	1878	1878	1392
717	20231219	091500	3707986	1879	1879	1879	1879	0
718	20231219	091400	3707986	1879	1879	1879	1879	223
719	20231219	091300	3288969	1881	1881	1881	1881	2
720	20231219	091200	3285207	1880	1880	1880	1880	0
721	20231219	091100	3285207	1880	1880	1880	1880	0
722	20231219	091000	3285207	1880	1881	1881	1880	167
723	20231219	090900	2971245	1881	1881	1881	1881	35
724	20231219	090800	2905410	1890	1890	1890	1890	0
725	20231219	090700	2905410	1890	1890	1890	1890	0
726	20231219	090600	2905410	1890	1890	1890	1890	0
727	20231219	090500	2905410	1890	1890	1890	1890	0
728	20231219	090400	2905410	1890	1890	1890	1890	0
729	20231219	090300	2905410	1890	1890	1890	1890	0
730	20231219	090200	2905410	1890	1890	1890	1890	0
731	20231219	090100	2905410	1890	1890	1890	1890	0
732	20231219	090000	2905410	1890	1878	1890	1878	1547