KissMeData/339950/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	211000	224587214	1863	1863	1863	1863	1141
3	20231219	210900	224587214	1863	1863	1863	1863	0
4	20231219	210800	224587214	1863	1863	1863	1863	0
5	20231219	210700	224587214	1863	1863	1863	1863	0
6	20231219	210600	224587214	1863	1863	1863	1863	0
7	20231219	210500	224587214	1863	1863	1863	1863	0
8	20231219	210400	224587214	1863	1863	1863	1863	0
9	20231219	210300	224587214	1863	1863	1863	1863	0
10	20231219	210200	224587214	1863	1863	1863	1863	0
11	20231219	210100	224587214	1863	1863	1863	1863	0
12	20231219	210000	224587214	1863	1863	1863	1863	0
13	20231219	205900	224587214	1863	1863	1863	1863	0
14	20231219	205800	224587214	1863	1863	1863	1863	0
15	20231219	205700	224587214	1863	1863	1863	1863	0
16	20231219	205600	224587214	1863	1863	1863	1863	0
17	20231219	205500	224587214	1863	1863	1863	1863	0
18	20231219	205400	224587214	1863	1863	1863	1863	0
19	20231219	205300	224587214	1863	1863	1863	1863	0
20	20231219	205200	224587214	1863	1863	1863	1863	0
21	20231219	205100	224587214	1863	1863	1863	1863	0
22	20231219	205000	224587214	1863	1863	1863	1863	0
23	20231219	204900	224587214	1863	1863	1863	1863	0
24	20231219	204800	224587214	1863	1863	1863	1863	0
25	20231219	204700	224587214	1863	1863	1863	1863	0
26	20231219	204600	224587214	1863	1863	1863	1863	0
27	20231219	204500	224587214	1863	1863	1863	1863	0
28	20231219	204400	224587214	1863	1863	1863	1863	0
29	20231219	204300	224587214	1863	1863	1863	1863	0
30	20231219	204200	224587214	1863	1863	1863	1863	0
31	20231219	204100	224587214	1863	1863	1863	1863	0
32	20231219	204000	224587214	1863	1863	1863	1863	1141
33	20231219	203900	224587214	1863	1863	1863	1863	0
34	20231219	203800	224587214	1863	1863	1863	1863	0
35	20231219	203700	224587214	1863	1863	1863	1863	0
36	20231219	203600	224587214	1863	1863	1863	1863	0
37	20231219	203500	224587214	1863	1863	1863	1863	0
38	20231219	203400	224587214	1863	1863	1863	1863	0
39	20231219	203300	224587214	1863	1863	1863	1863	0
40	20231219	203200	224587214	1863	1863	1863	1863	0
41	20231219	203100	224587214	1863	1863	1863	1863	0
42	20231219	203000	224587214	1863	1863	1863	1863	0
43	20231219	202900	224587214	1863	1863	1863	1863	0
44	20231219	202800	224587214	1863	1863	1863	1863	0
45	20231219	202700	224587214	1863	1863	1863	1863	0
46	20231219	202600	224587214	1863	1863	1863	1863	0
47	20231219	202500	224587214	1863	1863	1863	1863	0
48	20231219	202400	224587214	1863	1863	1863	1863	0
49	20231219	202300	224587214	1863	1863	1863	1863	0
50	20231219	202200	224587214	1863	1863	1863	1863	0
51	20231219	202100	224587214	1863	1863	1863	1863	0
52	20231219	202000	224587214	1863	1863	1863	1863	0
53	20231219	201900	224587214	1863	1863	1863	1863	0
54	20231219	201800	224587214	1863	1863	1863	1863	0
55	20231219	201700	224587214	1863	1863	1863	1863	0
56	20231219	201600	224587214	1863	1863	1863	1863	0
57	20231219	201500	224587214	1863	1863	1863	1863	0
58	20231219	201400	224587214	1863	1863	1863	1863	0
59	20231219	201300	224587214	1863	1863	1863	1863	0
60	20231219	201200	224587214	1863	1863	1863	1863	0
61	20231219	201100	224587214	1863	1863	1863	1863	0
62	20231219	201000	224587214	1863	1863	1863	1863	1141
63	20231219	200900	224587214	1863	1863	1863	1863	0
64	20231219	200800	224587214	1863	1863	1863	1863	0
65	20231219	200700	224587214	1863	1863	1863	1863	0
66	20231219	200600	224587214	1863	1863	1863	1863	0
67	20231219	200500	224587214	1863	1863	1863	1863	0
68	20231219	200400	224587214	1863	1863	1863	1863	0
69	20231219	200300	224587214	1863	1863	1863	1863	0
70	20231219	200200	224587214	1863	1863	1863	1863	0
71	20231219	200100	224587214	1863	1863	1863	1863	0
72	20231219	200000	224587214	1863	1863	1863	1863	0
73	20231219	195900	224587214	1863	1863	1863	1863	0
74	20231219	195800	224587214	1863	1863	1863	1863	0
75	20231219	195700	224587214	1863	1863	1863	1863	0
76	20231219	195600	224587214	1863	1863	1863	1863	0
77	20231219	195500	224587214	1863	1863	1863	1863	0
78	20231219	195400	224587214	1863	1863	1863	1863	0
79	20231219	195300	224587214	1863	1863	1863	1863	0
80	20231219	195200	224587214	1863	1863	1863	1863	0
81	20231219	195100	224587214	1863	1863	1863	1863	0
82	20231219	195000	224587214	1863	1863	1863	1863	0
83	20231219	194900	224587214	1863	1863	1863	1863	0
84	20231219	194800	224587214	1863	1863	1863	1863	0
85	20231219	194700	224587214	1863	1863	1863	1863	0
86	20231219	194600	224587214	1863	1863	1863	1863	0
87	20231219	194500	224587214	1863	1863	1863	1863	0
88	20231219	194400	224587214	1863	1863	1863	1863	0
89	20231219	194300	224587214	1863	1863	1863	1863	0
90	20231219	194200	224587214	1863	1863	1863	1863	0
91	20231219	194100	224587214	1863	1863	1863	1863	0
92	20231219	194000	224587214	1863	1863	1863	1863	1141
93	20231219	193900	224587214	1863	1863	1863	1863	0
94	20231219	193800	224587214	1863	1863	1863	1863	0
95	20231219	193700	224587214	1863	1863	1863	1863	0
96	20231219	193600	224587214	1863	1863	1863	1863	0
97	20231219	193500	224587214	1863	1863	1863	1863	0
98	20231219	193400	224587214	1863	1863	1863	1863	0
99	20231219	193300	224587214	1863	1863	1863	1863	0
100	20231219	193200	224587214	1863	1863	1863	1863	0
101	20231219	193100	224587214	1863	1863	1863	1863	0
102	20231219	193000	224587214	1863	1863	1863	1863	0
103	20231219	192900	224587214	1863	1863	1863	1863	0
104	20231219	192800	224587214	1863	1863	1863	1863	0
105	20231219	192700	224587214	1863	1863	1863	1863	0
106	20231219	192600	224587214	1863	1863	1863	1863	0
107	20231219	192500	224587214	1863	1863	1863	1863	0
108	20231219	192400	224587214	1863	1863	1863	1863	0
109	20231219	192300	224587214	1863	1863	1863	1863	0
110	20231219	192200	224587214	1863	1863	1863	1863	0
111	20231219	192100	224587214	1863	1863	1863	1863	0
112	20231219	192000	224587214	1863	1863	1863	1863	0
113	20231219	191900	224587214	1863	1863	1863	1863	0
114	20231219	191800	224587214	1863	1863	1863	1863	0
115	20231219	191700	224587214	1863	1863	1863	1863	0
116	20231219	191600	224587214	1863	1863	1863	1863	0
117	20231219	191500	224587214	1863	1863	1863	1863	0
118	20231219	191400	224587214	1863	1863	1863	1863	0
119	20231219	191300	224587214	1863	1863	1863	1863	0
120	20231219	191200	224587214	1863	1863	1863	1863	0
121	20231219	191100	224587214	1863	1863	1863	1863	0
122	20231219	191000	224587214	1863	1863	1863	1863	1141
123	20231219	190900	224587214	1863	1863	1863	1863	0
124	20231219	190800	224587214	1863	1863	1863	1863	0
125	20231219	190700	224587214	1863	1863	1863	1863	0
126	20231219	190600	224587214	1863	1863	1863	1863	0
127	20231219	190500	224587214	1863	1863	1863	1863	0
128	20231219	190400	224587214	1863	1863	1863	1863	0
129	20231219	190300	224587214	1863	1863	1863	1863	0
130	20231219	190200	224587214	1863	1863	1863	1863	0
131	20231219	190100	224587214	1863	1863	1863	1863	0
132	20231219	190000	224587214	1863	1863	1863	1863	0
133	20231219	185900	224587214	1863	1863	1863	1863	0
134	20231219	185800	224587214	1863	1863	1863	1863	0
135	20231219	185700	224587214	1863	1863	1863	1863	0
136	20231219	185600	224587214	1863	1863	1863	1863	0
137	20231219	185500	224587214	1863	1863	1863	1863	0
138	20231219	185400	224587214	1863	1863	1863	1863	0
139	20231219	185300	224587214	1863	1863	1863	1863	0
140	20231219	185200	224587214	1863	1863	1863	1863	0
141	20231219	185100	224587214	1863	1863	1863	1863	0
142	20231219	185000	224587214	1863	1863	1863	1863	0
143	20231219	184900	224587214	1863	1863	1863	1863	0
144	20231219	184800	224587214	1863	1863	1863	1863	0
145	20231219	184700	224587214	1863	1863	1863	1863	0
146	20231219	184600	224587214	1863	1863	1863	1863	0
147	20231219	184500	224587214	1863	1863	1863	1863	0
148	20231219	184400	224587214	1863	1863	1863	1863	0
149	20231219	184300	224587214	1863	1863	1863	1863	0
150	20231219	184200	224587214	1863	1863	1863	1863	0
151	20231219	184100	224587214	1863	1863	1863	1863	0
152	20231219	184000	224587214	1863	1863	1863	1863	1141
153	20231219	183900	224587214	1863	1863	1863	1863	0
154	20231219	183800	224587214	1863	1863	1863	1863	0
155	20231219	183700	224587214	1863	1863	1863	1863	0
156	20231219	183600	224587214	1863	1863	1863	1863	0
157	20231219	183500	224587214	1863	1863	1863	1863	0
158	20231219	183400	224587214	1863	1863	1863	1863	0
159	20231219	183300	224587214	1863	1863	1863	1863	0
160	20231219	183200	224587214	1863	1863	1863	1863	0
161	20231219	183100	224587214	1863	1863	1863	1863	0
162	20231219	183000	224587214	1863	1863	1863	1863	0
163	20231219	182900	224587214	1863	1863	1863	1863	0
164	20231219	182800	224587214	1863	1863	1863	1863	0
165	20231219	182700	224587214	1863	1863	1863	1863	0
166	20231219	182600	224587214	1863	1863	1863	1863	0
167	20231219	182500	224587214	1863	1863	1863	1863	0
168	20231219	182400	224587214	1863	1863	1863	1863	0
169	20231219	182300	224587214	1863	1863	1863	1863	0
170	20231219	182200	224587214	1863	1863	1863	1863	0
171	20231219	182100	224587214	1863	1863	1863	1863	0
172	20231219	182000	224587214	1863	1863	1863	1863	0
173	20231219	181900	224587214	1863	1863	1863	1863	0
174	20231219	181800	224587214	1863	1863	1863	1863	0
175	20231219	181700	224587214	1863	1863	1863	1863	0
176	20231219	181600	224587214	1863	1863	1863	1863	0
177	20231219	181500	224587214	1863	1863	1863	1863	0
178	20231219	181400	224587214	1863	1863	1863	1863	0
179	20231219	181300	224587214	1863	1863	1863	1863	0
180	20231219	181200	224587214	1863	1863	1863	1863	0
181	20231219	181100	224587214	1863	1863	1863	1863	0
182	20231219	181000	224587214	1863	1863	1863	1863	1141
183	20231219	180900	224587214	1863	1863	1863	1863	0
184	20231219	180800	224587214	1863	1863	1863	1863	0
185	20231219	180700	224587214	1863	1863	1863	1863	0
186	20231219	180600	224587214	1863	1863	1863	1863	0
187	20231219	180500	224587214	1863	1863	1863	1863	0
188	20231219	180400	224587214	1863	1863	1863	1863	0
189	20231219	180300	224587214	1863	1863	1863	1863	0
190	20231219	180200	224587214	1863	1863	1863	1863	0
191	20231219	180100	224587214	1863	1863	1863	1863	0
192	20231219	180000	224587214	1863	1863	1863	1863	0
193	20231219	175900	224587214	1863	1863	1863	1863	0
194	20231219	175800	224587214	1863	1863	1863	1863	0
195	20231219	175700	224587214	1863	1863	1863	1863	0
196	20231219	175600	224587214	1863	1863	1863	1863	0
197	20231219	175500	224587214	1863	1863	1863	1863	0
198	20231219	175400	224587214	1863	1863	1863	1863	0
199	20231219	175300	224587214	1863	1863	1863	1863	0
200	20231219	175200	224587214	1863	1863	1863	1863	0
201	20231219	175100	224587214	1863	1863	1863	1863	0
202	20231219	175000	224587214	1863	1863	1863	1863	0
203	20231219	174900	224587214	1863	1863	1863	1863	0
204	20231219	174800	224587214	1863	1863	1863	1863	0
205	20231219	174700	224587214	1863	1863	1863	1863	0
206	20231219	174600	224587214	1863	1863	1863	1863	0
207	20231219	174500	224587214	1863	1863	1863	1863	0
208	20231219	174400	224587214	1863	1863	1863	1863	0
209	20231219	174300	224587214	1863	1863	1863	1863	0
210	20231219	174200	224587214	1863	1863	1863	1863	0
211	20231219	174100	224587214	1863	1863	1863	1863	0
212	20231219	174000	224587214	1863	1863	1863	1863	1141
213	20231219	173900	224587214	1863	1863	1863	1863	0
214	20231219	173800	224587214	1863	1863	1863	1863	0
215	20231219	173700	224587214	1863	1863	1863	1863	0
216	20231219	173600	224587214	1863	1863	1863	1863	0
217	20231219	173500	224587214	1863	1863	1863	1863	0
218	20231219	173400	224587214	1863	1863	1863	1863	0
219	20231219	173300	224587214	1863	1863	1863	1863	0
220	20231219	173200	224587214	1863	1863	1863	1863	0
221	20231219	173100	224587214	1863	1863	1863	1863	0
222	20231219	173000	224587214	1863	1863	1863	1863	0
223	20231219	172900	224587214	1863	1863	1863	1863	0
224	20231219	172800	224587214	1863	1863	1863	1863	0
225	20231219	172700	224587214	1863	1863	1863	1863	0
226	20231219	172600	224587214	1863	1863	1863	1863	0
227	20231219	172500	224587214	1863	1863	1863	1863	0
228	20231219	172400	224587214	1863	1863	1863	1863	0
229	20231219	172300	224587214	1863	1863	1863	1863	0
230	20231219	172200	224587214	1863	1863	1863	1863	0
231	20231219	172100	224587214	1863	1863	1863	1863	0
232	20231219	172000	224587214	1863	1863	1863	1863	0
233	20231219	171900	224587214	1863	1863	1863	1863	0
234	20231219	171800	224587214	1863	1863	1863	1863	0
235	20231219	171700	224587214	1863	1863	1863	1863	0
236	20231219	171600	224587214	1863	1863	1863	1863	0
237	20231219	171500	224587214	1863	1863	1863	1863	0
238	20231219	171400	224587214	1863	1863	1863	1863	0
239	20231219	171300	224587214	1863	1863	1863	1863	0
240	20231219	171200	224587214	1863	1863	1863	1863	0
241	20231219	171100	224587214	1863	1863	1863	1863	0
242	20231219	171000	224587214	1863	1863	1863	1863	1141
243	20231219	170900	224587214	1863	1863	1863	1863	0
244	20231219	170800	224587214	1863	1863	1863	1863	0
245	20231219	170700	224587214	1863	1863	1863	1863	0
246	20231219	170600	224587214	1863	1863	1863	1863	0
247	20231219	170500	224587214	1863	1863	1863	1863	0
248	20231219	170400	224587214	1863	1863	1863	1863	0
249	20231219	170300	224587214	1863	1863	1863	1863	0
250	20231219	170200	224587214	1863	1863	1863	1863	0
251	20231219	170100	224587214	1863	1863	1863	1863	0
252	20231219	170000	224587214	1863	1863	1863	1863	0
253	20231219	165900	224587214	1863	1863	1863	1863	0
254	20231219	165800	224587214	1863	1863	1863	1863	0
255	20231219	165700	224587214	1863	1863	1863	1863	0
256	20231219	165600	224587214	1863	1863	1863	1863	0
257	20231219	165500	224587214	1863	1863	1863	1863	0
258	20231219	165400	224587214	1863	1863	1863	1863	0
259	20231219	165300	224587214	1863	1863	1863	1863	0
260	20231219	165200	224587214	1863	1863	1863	1863	0
261	20231219	165100	224587214	1863	1863	1863	1863	0
262	20231219	165000	224587214	1863	1863	1863	1863	0
263	20231219	164900	224587214	1863	1863	1863	1863	0
264	20231219	164800	224587214	1863	1863	1863	1863	0
265	20231219	164700	224587214	1863	1863	1863	1863	0
266	20231219	164600	224587214	1863	1863	1863	1863	0
267	20231219	164500	224587214	1863	1863	1863	1863	0
268	20231219	164400	224587214	1863	1863	1863	1863	0
269	20231219	164300	224587214	1863	1863	1863	1863	0
270	20231219	164200	224587214	1863	1863	1863	1863	0
271	20231219	164100	224587214	1863	1863	1863	1863	0
272	20231219	164000	224587214	1863	1863	1863	1863	1141
273	20231219	163900	224587214	1863	1863	1863	1863	0
274	20231219	163800	224587214	1863	1863	1863	1863	0
275	20231219	163700	224587214	1863	1863	1863	1863	0
276	20231219	163600	224587214	1863	1863	1863	1863	0
277	20231219	163500	224587214	1863	1863	1863	1863	0
278	20231219	163400	224587214	1863	1863	1863	1863	0
279	20231219	163300	224587214	1863	1863	1863	1863	0
280	20231219	163200	224587214	1863	1863	1863	1863	0
281	20231219	163100	224587214	1863	1863	1863	1863	0
282	20231219	163000	224587214	1863	1863	1863	1863	0
283	20231219	162900	224587214	1863	1863	1863	1863	0
284	20231219	162800	224587214	1863	1863	1863	1863	0
285	20231219	162700	224587214	1863	1863	1863	1863	0
286	20231219	162600	224587214	1863	1863	1863	1863	0
287	20231219	162500	224587214	1863	1863	1863	1863	0
288	20231219	162400	224587214	1863	1863	1863	1863	0
289	20231219	162300	224587214	1863	1863	1863	1863	0
290	20231219	162200	224587214	1863	1863	1863	1863	0
291	20231219	162100	224587214	1863	1863	1863	1863	0
292	20231219	162000	224587214	1863	1863	1863	1863	0
293	20231219	161900	224587214	1863	1863	1863	1863	0
294	20231219	161800	224587214	1863	1863	1863	1863	0
295	20231219	161700	224587214	1863	1863	1863	1863	0
296	20231219	161600	224587214	1863	1863	1863	1863	0
297	20231219	161500	224587214	1863	1863	1863	1863	0
298	20231219	161400	224587214	1863	1863	1863	1863	0
299	20231219	161300	224587214	1863	1863	1863	1863	0
300	20231219	161200	224587214	1863	1863	1863	1863	0
301	20231219	161100	224587214	1863	1863	1863	1863	0
302	20231219	161000	224587214	1863	1863	1863	1863	1141
303	20231219	160900	224587214	1863	1863	1863	1863	0
304	20231219	160800	224587214	1863	1863	1863	1863	0
305	20231219	160700	224587214	1863	1863	1863	1863	0
306	20231219	160600	224587214	1863	1863	1863	1863	0
307	20231219	160500	224587214	1863	1863	1863	1863	0
308	20231219	160400	224587214	1863	1863	1863	1863	0
309	20231219	160300	224587214	1863	1863	1863	1863	0
310	20231219	160200	224587214	1863	1863	1863	1863	0
311	20231219	160100	224587214	1863	1863	1863	1863	0
312	20231219	160000	224587214	1863	1863	1863	1863	0
313	20231219	155900	224587214	1863	1863	1863	1863	0
314	20231219	155800	224587214	1863	1863	1863	1863	0
315	20231219	155700	224587214	1863	1863	1863	1863	0
316	20231219	155600	224587214	1863	1863	1863	1863	0
317	20231219	155500	224587214	1863	1863	1863	1863	0
318	20231219	155400	224587214	1863	1863	1863	1863	0
319	20231219	155300	224587214	1863	1863	1863	1863	0
320	20231219	155200	224587214	1863	1863	1863	1863	0
321	20231219	155100	224587214	1863	1863	1863	1863	0
322	20231219	155000	224587214	1863	1863	1863	1863	0
323	20231219	154900	224587214	1863	1863	1863	1863	0
324	20231219	154800	224587214	1863	1863	1863	1863	0
325	20231219	154700	224587214	1863	1863	1863	1863	0
326	20231219	154600	224587214	1863	1863	1863	1863	0
327	20231219	154500	224587214	1863	1863	1863	1863	0
328	20231219	154400	224587214	1863	1863	1863	1863	0
329	20231219	154300	224587214	1863	1863	1863	1863	0
330	20231219	154200	224587214	1863	1863	1863	1863	0
331	20231219	154100	224587214	1863	1863	1863	1863	0
332	20231219	154000	224587214	1863	1863	1863	1863	1141
333	20231219	153900	224587214	1863	1863	1863	1863	0
334	20231219	153800	224587214	1863	1863	1863	1863	0
335	20231219	153700	224587214	1863	1863	1863	1863	0
336	20231219	153600	224587214	1863	1863	1863	1863	0
337	20231219	153500	224587214	1863	1863	1863	1863	0
338	20231219	153400	224587214	1863	1863	1863	1863	0
339	20231219	153300	224587214	1863	1863	1863	1863	0
340	20231219	153200	224587214	1863	1863	1863	1863	0
341	20231219	153100	224587214	1863	1863	1863	1863	0
342	20231219	153000	224587214	1863	1863	1863	1863	1141
343	20231219	152900	222461531	1862	1862	1862	1862	0
344	20231219	152800	222461531	1862	1862	1862	1862	0
345	20231219	152700	222461531	1862	1862	1862	1862	0
346	20231219	152600	222461531	1862	1862	1862	1862	0
347	20231219	152500	222461531	1862	1862	1862	1862	0
348	20231219	152400	222461531	1862	1862	1862	1862	0
349	20231219	152300	222461531	1862	1862	1862	1862	0
350	20231219	152200	222461531	1862	1862	1862	1862	0
351	20231219	152100	222461531	1862	1862	1862	1862	0
352	20231219	152000	222461531	1862	1862	1862	1862	0
353	20231219	151900	222461531	1862	1849	1862	1849	3113
354	20231219	151800	216667881	1862	1861	1862	1861	855
355	20231219	151700	215076725	1862	1860	1862	1860	1221
356	20231219	151600	212805663	1860	1859	1860	1859	890
357	20231219	151500	211151150	1857	1857	1857	1857	0
358	20231219	151400	211151150	1857	1857	1857	1848	593
359	20231219	151300	210049958	1857	1856	1857	1856	73
360	20231219	151200	209914431	1856	1855	1856	1855	73
361	20231219	151100	209778964	1855	1855	1855	1855	51
362	20231219	151000	209684359	1855	1855	1855	1855	28
363	20231219	150900	209632419	1841	1857	1857	1841	2022
364	20231219	150800	205898425	1847	1847	1857	1847	1577
365	20231219	150700	202976816	1857	1847	1857	1847	229
366	20231219	150600	202553717	1850	1847	1850	1847	1643
367	20231219	150500	199515295	1847	1847	1849	1847	3877
368	20231219	150400	192352724	1847	1846	1849	1844	4676
369	20231219	150300	183719382	1846	1846	1846	1846	888
370	20231219	150200	182080134	1845	1841	1845	1841	23
371	20231219	150100	182037703	1845	1845	1845	1845	28
372	20231219	150000	181986043	1842	1842	1842	1842	1356
373	20231219	145900	179488291	1842	1842	1842	1842	0
374	20231219	145800	179488291	1842	1842	1842	1842	2037
375	20231219	145700	175736137	1842	1842	1842	1842	0
376	20231219	145600	175736137	1842	1842	1842	1842	0
377	20231219	145500	175736137	1842	1842	1842	1842	0
378	20231219	145400	175736137	1842	1842	1842	1842	81
379	20231219	145300	175586935	1842	1842	1842	1842	0
380	20231219	145200	175586935	1842	1842	1842	1842	1788
381	20231219	145100	172293439	1841	1841	1841	1841	35
382	20231219	145000	172229004	1841	1841	1841	1841	747
383	20231219	144900	170853777	1841	1841	1841	1841	100
384	20231219	144800	170669677	1839	1839	1839	1839	838
385	20231219	144700	169128595	1839	1839	1839	1839	0
386	20231219	144600	169128595	1839	1839	1839	1839	0
387	20231219	144500	169128595	1839	1839	1839	1839	0
388	20231219	144400	169128595	1839	1839	1839	1839	0
389	20231219	144300	169128595	1839	1839	1839	1839	0
390	20231219	144200	169128595	1839	1839	1839	1839	0
391	20231219	144100	169128595	1839	1839	1839	1839	0
392	20231219	144000	169128595	1839	1839	1839	1839	0
393	20231219	143900	169128595	1839	1839	1839	1839	0
394	20231219	143800	169128595	1839	1839	1839	1839	31
395	20231219	143700	169071586	1839	1839	1839	1839	0
396	20231219	143600	169071586	1839	1839	1839	1839	0
397	20231219	143500	169071586	1839	1839	1839	1839	0
398	20231219	143400	169071586	1839	1839	1839	1839	0
399	20231219	143300	169071586	1839	1839	1839	1839	40
400	20231219	143200	168998026	1838	1838	1838	1838	0
401	20231219	143100	168998026	1838	1838	1838	1838	0
402	20231219	143000	168998026	1838	1838	1838	1838	0
403	20231219	142900	168998026	1838	1838	1838	1838	0
404	20231219	142800	168998026	1838	1838	1838	1838	111
405	20231219	142700	168794008	1838	1839	1839	1838	500
406	20231219	142600	167874557	1838	1838	1838	1838	0
407	20231219	142500	167874557	1838	1838	1838	1838	0
408	20231219	142400	167874557	1838	1838	1838	1838	0
409	20231219	142300	167874557	1838	1838	1838	1838	0
410	20231219	142200	167874557	1838	1838	1838	1838	0
411	20231219	142100	167874557	1838	1838	1838	1838	0
412	20231219	142000	167874557	1838	1838	1838	1838	0
413	20231219	141900	167874557	1838	1838	1838	1838	0
414	20231219	141800	167874557	1838	1838	1838	1838	0
415	20231219	141700	167874557	1838	1838	1838	1838	0
416	20231219	141600	167874557	1838	1838	1838	1838	0
417	20231219	141500	167874557	1838	1838	1838	1838	0
418	20231219	141400	167874557	1838	1838	1838	1838	1359
419	20231219	141300	165376715	1838	1838	1838	1838	0
420	20231219	141200	165376715	1838	1838	1838	1838	0
421	20231219	141100	165376715	1838	1838	1838	1838	0
422	20231219	141000	165376715	1838	1838	1838	1838	0
423	20231219	140900	165376715	1838	1838	1838	1838	0
424	20231219	140800	165376715	1838	1838	1838	1838	0
425	20231219	140700	165376715	1838	1838	1838	1838	134
426	20231219	140600	165130423	1840	1840	1840	1840	0
427	20231219	140500	165130423	1840	1840	1840	1840	10
428	20231219	140400	165112023	1840	1840	1840	1840	0
429	20231219	140300	165112023	1840	1840	1840	1840	0
430	20231219	140200	165112023	1840	1840	1840	1840	500
431	20231219	140100	164192023	1840	1840	1840	1840	0
432	20231219	140000	164192023	1840	1840	1840	1840	0
433	20231219	135900	164192023	1840	1840	1840	1840	40
434	20231219	135800	164118423	1838	1838	1838	1838	1
435	20231219	135700	164116585	1838	1838	1838	1838	0
436	20231219	135600	164116585	1838	1838	1838	1838	999
437	20231219	135500	162280423	1838	1838	1838	1838	0
438	20231219	135400	162280423	1838	1838	1838	1838	74
439	20231219	135300	162144411	1838	1838	1838	1838	0
440	20231219	135200	162144411	1838	1838	1838	1838	0
441	20231219	135100	162144411	1838	1840	1840	1838	5000
442	20231219	135000	152950352	1841	1841	1841	1841	0
443	20231219	134900	152950352	1841	1841	1841	1841	0
444	20231219	134800	152950352	1841	1841	1841	1841	3
445	20231219	134700	152944829	1839	1841	1841	1839	4000
446	20231219	134600	145583418	1841	1842	1842	1841	166
447	20231219	134500	145277663	1842	1842	1842	1842	0
448	20231219	134400	145277663	1842	1842	1842	1842	0
449	20231219	134300	145277663	1842	1842	1842	1842	0
450	20231219	134200	145277663	1842	1842	1842	1842	0
451	20231219	134100	145277663	1842	1842	1842	1842	0
452	20231219	134000	145277663	1842	1842	1842	1842	0
453	20231219	133900	145277663	1842	1842	1842	1842	0
454	20231219	133800	145277663	1842	1842	1842	1842	0
455	20231219	133700	145277663	1842	1843	1843	1842	550
456	20231219	133600	144264386	1848	1848	1848	1848	0
457	20231219	133500	144264386	1848	1848	1848	1848	0
458	20231219	133400	144264386	1848	1848	1848	1848	0
459	20231219	133300	144264386	1848	1848	1848	1848	0
460	20231219	133200	144264386	1848	1848	1848	1848	0
461	20231219	133100	144264386	1848	1848	1848	1848	0
462	20231219	133000	144264386	1848	1848	1848	1848	10
463	20231219	132900	144245906	1849	1849	1849	1849	0
464	20231219	132800	144245906	1849	1849	1849	1849	0
465	20231219	132700	144245906	1849	1849	1849	1849	0
466	20231219	132600	144245906	1849	1849	1849	1849	0
467	20231219	132500	144245906	1849	1849	1849	1849	0
468	20231219	132400	144245906	1849	1849	1849	1849	0
469	20231219	132300	144245906	1849	1849	1849	1849	0
470	20231219	132200	144245906	1849	1849	1849	1849	0
471	20231219	132100	144245906	1849	1849	1849	1849	0
472	20231219	132000	144245906	1849	1849	1849	1849	1
473	20231219	131900	144244057	1850	1850	1850	1850	0
474	20231219	131800	144244057	1850	1850	1850	1850	0
475	20231219	131700	144244057	1850	1850	1850	1850	0
476	20231219	131600	144244057	1850	1850	1850	1850	0
477	20231219	131500	144244057	1850	1842	1850	1842	621
478	20231219	131400	143095235	1850	1850	1850	1850	0
479	20231219	131300	143095235	1850	1850	1850	1850	0
480	20231219	131200	143095235	1850	1850	1850	1850	0
481	20231219	131100	143095235	1850	1848	1850	1848	692
482	20231219	131000	141815712	1842	1842	1842	1842	0
483	20231219	130900	141815712	1842	1842	1842	1842	0
484	20231219	130800	141815712	1842	1842	1842	1842	0
485	20231219	130700	141815712	1842	1842	1842	1842	0
486	20231219	130600	141815712	1842	1842	1842	1842	0
487	20231219	130500	141815712	1842	1842	1842	1842	0
488	20231219	130400	141815712	1842	1842	1842	1842	1
489	20231219	130300	141813870	1849	1849	1849	1849	0
490	20231219	130200	141813870	1849	1849	1849	1849	0
491	20231219	130100	141813870	1849	1849	1849	1849	0
492	20231219	130000	141813870	1849	1849	1849	1849	0
493	20231219	125900	141813870	1849	1849	1849	1849	1
494	20231219	125800	141812021	1849	1849	1849	1849	0
495	20231219	125700	141812021	1849	1849	1849	1849	0
496	20231219	125600	141812021	1849	1849	1849	1849	0
497	20231219	125500	141812021	1849	1849	1849	1849	266
498	20231219	125400	141320187	1841	1841	1841	1841	0
499	20231219	125300	141320187	1841	1841	1841	1841	474
500	20231219	125200	140447553	1842	1842	1842	1842	0
501	20231219	125100	140447553	1842	1842	1842	1842	0
502	20231219	125000	140447553	1842	1842	1842	1842	25
503	20231219	124900	140401503	1842	1842	1842	1842	0
504	20231219	124800	140401503	1842	1842	1842	1842	0
505	20231219	124700	140401503	1842	1842	1842	1842	0
506	20231219	124600	140401503	1842	1842	1842	1842	5
507	20231219	124500	140392293	1842	1842	1842	1842	0
508	20231219	124400	140392293	1842	1842	1842	1842	29
509	20231219	124300	140338875	1841	1841	1841	1841	0
510	20231219	124200	140338875	1841	1841	1841	1841	0
511	20231219	124100	140338875	1841	1841	1841	1841	0
512	20231219	124000	140338875	1841	1841	1841	1841	0
513	20231219	123900	140338875	1841	1841	1841	1841	699
514	20231219	123800	139052016	1842	1842	1842	1842	0
515	20231219	123700	139052016	1842	1842	1842	1842	22
516	20231219	123600	139011492	1841	1841	1841	1841	127
517	20231219	123500	138777685	1842	1842	1842	1842	2949
518	20231219	123400	133345627	1850	1850	1850	1850	0
519	20231219	123300	133345627	1850	1850	1850	1850	0
520	20231219	123200	133345627	1850	1850	1850	1850	0
521	20231219	123100	133345627	1850	1850	1850	1850	0
522	20231219	123000	133345627	1850	1850	1850	1850	50
523	20231219	122900	133253127	1841	1841	1841	1841	0
524	20231219	122800	133253127	1841	1841	1841	1841	0
525	20231219	122700	133253127	1841	1841	1841	1841	0
526	20231219	122600	133253127	1841	1841	1841	1841	0
527	20231219	122500	133253127	1841	1841	1841	1841	0
528	20231219	122400	133253127	1841	1841	1841	1841	0
529	20231219	122300	133253127	1841	1841	1841	1841	0
530	20231219	122200	133253127	1841	1849	1849	1841	10000
531	20231219	122100	114820180	1850	1850	1850	1850	0
532	20231219	122000	114820180	1850	1850	1850	1850	87
533	20231219	121900	114659230	1850	1850	1850	1849	198
534	20231219	121800	114292961	1850	1850	1850	1850	0
535	20231219	121700	114292961	1850	1850	1850	1850	0
536	20231219	121600	114292961	1850	1850	1850	1850	6
537	20231219	121500	114281861	1850	1850	1850	1850	0
538	20231219	121400	114281861	1850	1850	1850	1850	0
539	20231219	121300	114281861	1850	1850	1850	1850	10
540	20231219	121200	114263361	1850	1850	1850	1850	0
541	20231219	121100	114263361	1850	1851	1851	1850	737
542	20231219	121000	112899653	1857	1857	1857	1857	0
543	20231219	120900	112899653	1857	1857	1857	1857	0
544	20231219	120800	112899653	1857	1857	1857	1857	0
545	20231219	120700	112899653	1857	1857	1857	1857	0
546	20231219	120600	112899653	1857	1857	1857	1857	0
547	20231219	120500	112899653	1857	1857	1857	1857	0
548	20231219	120400	112899653	1857	1857	1857	1857	2000
549	20231219	120300	109185653	1851	1851	1851	1851	0
550	20231219	120200	109185653	1851	1851	1851	1851	0
551	20231219	120100	109185653	1851	1851	1851	1851	0
552	20231219	120000	109185653	1851	1851	1851	1851	0
553	20231219	115900	109185653	1851	1851	1851	1851	0
554	20231219	115800	109185653	1851	1851	1851	1851	196
555	20231219	115700	108822857	1851	1851	1851	1851	0
556	20231219	115600	108822857	1851	1851	1851	1851	0
557	20231219	115500	108822857	1851	1851	1851	1851	0
558	20231219	115400	108822857	1851	1851	1851	1851	0
559	20231219	115300	108822857	1851	1851	1851	1851	0
560	20231219	115200	108822857	1851	1851	1851	1851	0
561	20231219	115100	108822857	1851	1851	1851	1851	1
562	20231219	115000	108821006	1859	1859	1859	1859	0
563	20231219	114900	108821006	1859	1859	1859	1859	0
564	20231219	114800	108821006	1859	1859	1859	1859	5
565	20231219	114700	108811711	1850	1850	1850	1850	0
566	20231219	114600	108811711	1850	1850	1850	1850	0
567	20231219	114500	108811711	1850	1850	1850	1850	0
568	20231219	114400	108811711	1850	1850	1850	1850	0
569	20231219	114300	108811711	1850	1850	1850	1850	0
570	20231219	114200	108811711	1850	1850	1850	1850	0
571	20231219	114100	108811711	1850	1850	1850	1850	0
572	20231219	114000	108811711	1850	1850	1850	1850	0
573	20231219	113900	108811711	1850	1850	1850	1850	0
574	20231219	113800	108811711	1850	1850	1850	1850	0
575	20231219	113700	108811711	1850	1850	1850	1850	0
576	20231219	113600	108811711	1850	1850	1850	1850	0
577	20231219	113500	108811711	1850	1850	1850	1850	0
578	20231219	113400	108811711	1850	1850	1850	1850	0
579	20231219	113300	108811711	1850	1850	1850	1850	182
580	20231219	113200	108475011	1848	1848	1848	1848	1
581	20231219	113100	108473163	1848	1848	1848	1848	1
582	20231219	113000	108471315	1848	1848	1848	1848	0
583	20231219	112900	108471315	1848	1848	1848	1848	0
584	20231219	112800	108471315	1848	1848	1848	1848	0
585	20231219	112700	108471315	1848	1848	1848	1848	0
586	20231219	112600	108471315	1848	1848	1848	1848	0
587	20231219	112500	108471315	1848	1848	1848	1848	0
588	20231219	112400	108471315	1848	1848	1848	1848	0
589	20231219	112300	108471315	1848	1848	1848	1848	626
590	20231219	112200	107314467	1848	1848	1848	1848	5
591	20231219	112100	107305227	1848	1848	1848	1848	0
592	20231219	112000	107305227	1848	1849	1849	1848	1415
593	20231219	111900	104689892	1849	1849	1849	1849	85
594	20231219	111800	104532727	1849	1849	1849	1849	0
595	20231219	111700	104532727	1849	1849	1849	1849	0
596	20231219	111600	104532727	1849	1849	1849	1849	27
597	20231219	111500	104482804	1849	1849	1849	1849	19
598	20231219	111400	104447673	1849	1849	1849	1849	156
599	20231219	111300	104159229	1847	1847	1847	1847	0
600	20231219	111200	104159229	1847	1847	1847	1847	0
601	20231219	111100	104159229	1847	1847	1847	1847	0
602	20231219	111000	104159229	1847	1847	1847	1847	0
603	20231219	110900	104159229	1847	1847	1847	1847	0
604	20231219	110800	104159229	1847	1846	1847	1846	2099
605	20231219	110700	100282415	1842	1842	1842	1842	200
606	20231219	110600	99914015	1847	1847	1847	1847	0
607	20231219	110500	99914015	1847	1847	1847	1847	0
608	20231219	110400	99914015	1847	1847	1847	1847	0
609	20231219	110300	99914015	1847	1847	1847	1847	0
610	20231219	110200	99914015	1847	1847	1847	1847	0
611	20231219	110100	99914015	1847	1846	1847	1846	665
612	20231219	110000	98685770	1847	1847	1847	1847	1
613	20231219	105900	98683923	1840	1840	1840	1840	0
614	20231219	105800	98683923	1840	1842	1842	1840	3000
615	20231219	105700	93161430	1841	1844	1844	1841	5000
616	20231219	105600	83948775	1844	1844	1844	1844	600
617	20231219	105500	82842375	1844	1844	1844	1844	1
618	20231219	105400	82840531	1843	1843	1843	1843	0
619	20231219	105300	82840531	1843	1851	1861	1843	4357
620	20231219	105200	74750492	1853	1853	1853	1853	0
621	20231219	105100	74750492	1853	1847	1853	1842	4548
622	20231219	105000	66364944	1855	1855	1855	1847	91
623	20231219	104900	66196835	1846	1846	1846	1846	1
624	20231219	104800	66194989	1846	1846	1846	1846	0
625	20231219	104700	66194989	1846	1849	1849	1844	999
626	20231219	104600	64351811	1855	1855	1855	1855	0
627	20231219	104500	64351811	1855	1855	1855	1855	0
628	20231219	104400	64351811	1855	1855	1855	1855	0
629	20231219	104300	64351811	1855	1855	1855	1855	0
630	20231219	104200	64351811	1855	1855	1855	1855	0
631	20231219	104100	64351811	1855	1855	1855	1855	0
632	20231219	104000	64351811	1855	1855	1855	1855	0
633	20231219	103900	64351811	1855	1855	1855	1855	5
634	20231219	103800	64342536	1844	1844	1844	1844	0
635	20231219	103700	64342536	1844	1844	1844	1844	0
636	20231219	103600	64342536	1844	1844	1844	1844	0
637	20231219	103500	64342536	1844	1845	1845	1844	400
638	20231219	103400	63604849	1844	1844	1844	1844	0
639	20231219	103300	63604849	1844	1844	1844	1844	0
640	20231219	103200	63604849	1844	1846	1846	1844	7978
641	20231219	103100	48890908	1846	1847	1847	1846	1974
642	20231219	103000	45246605	1847	1848	1848	1847	550
643	20231219	102900	44230475	1864	1864	1864	1864	0
644	20231219	102800	44230475	1864	1864	1864	1864	0
645	20231219	102700	44230475	1864	1864	1864	1864	5
646	20231219	102600	44221155	1848	1850	1850	1848	744
647	20231219	102500	42846050	1851	1857	1857	1851	4338
648	20231219	102400	34793380	1864	1864	1864	1864	0
649	20231219	102300	34793380	1864	1864	1864	1864	0
650	20231219	102200	34793380	1864	1864	1864	1864	0
651	20231219	102100	34793380	1864	1864	1864	1864	0
652	20231219	102000	34793380	1864	1864	1864	1864	0
653	20231219	101900	34793380	1864	1864	1864	1864	150
654	20231219	101800	34513780	1860	1860	1860	1860	0
655	20231219	101700	34513780	1860	1860	1860	1860	1
656	20231219	101600	34511920	1860	1861	1861	1860	3266
657	20231219	101500	28437144	1861	1861	1861	1861	1206
658	20231219	101400	26192778	1861	1861	1861	1861	0
659	20231219	101300	26192778	1861	1861	1861	1861	2194
660	20231219	101200	22109744	1861	1861	1861	1861	750
661	20231219	101100	20713994	1864	1864	1864	1864	0
662	20231219	101000	20713994	1864	1864	1864	1864	5
663	20231219	100900	20704674	1852	1852	1852	1852	2
664	20231219	100800	20700970	1852	1852	1852	1852	0
665	20231219	100700	20700970	1852	1852	1852	1852	0
666	20231219	100600	20700970	1852	1852	1852	1852	0
667	20231219	100500	20700970	1852	1864	1864	1852	92
668	20231219	100400	20530574	1864	1864	1864	1864	0
669	20231219	100300	20530574	1864	1864	1864	1864	0
670	20231219	100200	20530574	1864	1864	1864	1864	1
671	20231219	100100	20528710	1864	1864	1864	1864	0
672	20231219	100000	20528710	1864	1852	1864	1852	130
673	20231219	095900	20287205	1853	1852	1853	1852	92
674	20231219	095800	20116733	1853	1853	1853	1853	153
675	20231219	095700	19833224	1854	1854	1854	1854	216
676	20231219	095600	19432760	1864	1864	1864	1864	0
677	20231219	095500	19432760	1864	1861	1864	1861	6
678	20231219	095400	19421590	1861	1861	1861	1861	0
679	20231219	095300	19421590	1861	1861	1861	1861	0
680	20231219	095200	19421590	1861	1861	1861	1861	0
681	20231219	095100	19421590	1861	1861	1861	1861	1074
682	20231219	095000	17422876	1861	1861	1861	1861	0
683	20231219	094900	17422876	1861	1861	1861	1861	0
684	20231219	094800	17422876	1861	1861	1861	1861	1
685	20231219	094700	17421015	1862	1862	1862	1862	0
686	20231219	094600	17421015	1862	1862	1862	1862	0
687	20231219	094500	17421015	1862	1862	1862	1862	0
688	20231219	094400	17421015	1862	1862	1862	1862	0
689	20231219	094300	17421015	1862	1862	1862	1862	0
690	20231219	094200	17421015	1862	1862	1862	1862	0
691	20231219	094100	17421015	1862	1862	1862	1862	9
692	20231219	094000	17404257	1862	1862	1862	1862	0
693	20231219	093900	17404257	1862	1860	1862	1852	1301
694	20231219	093800	14994755	1862	1862	1862	1862	5
695	20231219	093700	14985445	1862	1862	1862	1862	1
696	20231219	093600	14983583	1852	1852	1852	1852	0
697	20231219	093500	14983583	1852	1852	1852	1852	500
698	20231219	093400	14057583	1852	1852	1852	1852	334
699	20231219	093300	13439015	1863	1863	1863	1863	0
700	20231219	093200	13439015	1863	1863	1863	1863	0
701	20231219	093100	13439015	1863	1863	1863	1863	0
702	20231219	093000	13439015	1863	1852	1863	1852	8
703	20231219	092900	13424144	1864	1864	1864	1864	3
704	20231219	092800	13418552	1864	1864	1864	1864	0
705	20231219	092700	13418552	1864	1864	1864	1864	0
706	20231219	092600	13418552	1864	1864	1864	1864	20
707	20231219	092500	13381272	1865	1865	1865	1865	0
708	20231219	092400	13381272	1865	1865	1865	1865	0
709	20231219	092300	13381272	1865	1865	1865	1865	0
710	20231219	092200	13381272	1865	1865	1865	1865	100
711	20231219	092100	13194772	1868	1868	1868	1868	0
712	20231219	092000	13194772	1868	1851	1868	1849	1091
713	20231219	091900	11167837	1863	1863	1863	1863	1
714	20231219	091800	11165974	1863	1862	1863	1862	12
715	20231219	091700	11143629	1851	1850	1851	1850	198
716	20231219	091600	10777141	1849	1849	1849	1849	0
717	20231219	091500	10777141	1849	1849	1849	1849	336
718	20231219	091400	10155877	1849	1849	1849	1849	1925
719	20231219	091300	6596552	1850	1850	1850	1850	258
720	20231219	091200	6119252	1851	1851	1851	1851	1
721	20231219	091100	6117401	1851	1851	1851	1851	193
722	20231219	091000	5760158	1851	1851	1851	1851	0
723	20231219	090900	5760158	1851	1851	1851	1851	613
724	20231219	090800	4625495	1851	1851	1852	1851	84
725	20231219	090700	4469961	1852	1852	1852	1852	218
726	20231219	090600	4066225	1851	1851	1851	1851	34
727	20231219	090500	4003291	1863	1862	1863	1862	5
728	20231219	090400	3993977	1844	1846	1880	1843	930
729	20231219	090300	2272714	1845	1847	1850	1845	165
730	20231219	090200	1967902	1848	1850	1850	1848	158
731	20231219	090100	1675685	1861	1861	1861	1861	0
732	20231219	090000	1675685	1861	1862	1862	1851	900