KissMeData/001000/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183200	24203788	1701	1701	1701	1701	287
3	20231218	183100	24203788	1701	1701	1701	1701	0
4	20231218	183000	24203788	1701	1701	1701	1701	0
5	20231218	182900	24203788	1701	1701	1701	1701	0
6	20231218	182800	24203788	1701	1701	1701	1701	0
7	20231218	182700	24203788	1701	1701	1701	1701	0
8	20231218	182600	24203788	1701	1701	1701	1701	0
9	20231218	182500	24203788	1701	1701	1701	1701	0
10	20231218	182400	24203788	1701	1701	1701	1701	0
11	20231218	182300	24203788	1701	1701	1701	1701	0
12	20231218	182200	24203788	1701	1701	1701	1701	0
13	20231218	182100	24203788	1701	1701	1701	1701	0
14	20231218	182000	24203788	1701	1701	1701	1701	0
15	20231218	181900	24203788	1701	1701	1701	1701	0
16	20231218	181800	24203788	1701	1701	1701	1701	0
17	20231218	181700	24203788	1701	1701	1701	1701	0
18	20231218	181600	24203788	1701	1701	1701	1701	0
19	20231218	181500	24203788	1701	1701	1701	1701	0
20	20231218	181400	24203788	1701	1701	1701	1701	0
21	20231218	181300	24203788	1701	1701	1701	1701	0
22	20231218	181200	24203788	1701	1701	1701	1701	0
23	20231218	181100	24203788	1701	1701	1701	1701	0
24	20231218	181000	24203788	1701	1701	1701	1701	0
25	20231218	180900	24203788	1701	1701	1701	1701	0
26	20231218	180800	24203788	1701	1701	1701	1701	0
27	20231218	180700	24203788	1701	1701	1701	1701	0
28	20231218	180600	24203788	1701	1701	1701	1701	0
29	20231218	180500	24203788	1701	1701	1701	1701	0
30	20231218	180400	24203788	1701	1701	1701	1701	0
31	20231218	180300	24203788	1701	1701	1701	1701	0
32	20231218	180200	24203788	1701	1701	1701	1701	287
33	20231218	180100	24203788	1701	1701	1701	1701	0
34	20231218	180000	24203788	1701	1701	1701	1701	0
35	20231218	175900	24203788	1701	1701	1701	1701	0
36	20231218	175800	24203788	1701	1701	1701	1701	0
37	20231218	175700	24203788	1701	1701	1701	1701	0
38	20231218	175600	24203788	1701	1701	1701	1701	0
39	20231218	175500	24203788	1701	1701	1701	1701	0
40	20231218	175400	24203788	1701	1701	1701	1701	0
41	20231218	175300	24203788	1701	1701	1701	1701	0
42	20231218	175200	24203788	1701	1701	1701	1701	0
43	20231218	175100	24203788	1701	1701	1701	1701	0
44	20231218	175000	24203788	1701	1701	1701	1701	0
45	20231218	174900	24203788	1701	1701	1701	1701	0
46	20231218	174800	24203788	1701	1701	1701	1701	0
47	20231218	174700	24203788	1701	1701	1701	1701	0
48	20231218	174600	24203788	1701	1701	1701	1701	0
49	20231218	174500	24203788	1701	1701	1701	1701	0
50	20231218	174400	24203788	1701	1701	1701	1701	0
51	20231218	174300	24203788	1701	1701	1701	1701	0
52	20231218	174200	24203788	1701	1701	1701	1701	0
53	20231218	174100	24203788	1701	1701	1701	1701	0
54	20231218	174000	24203788	1701	1701	1701	1701	0
55	20231218	173900	24203788	1701	1701	1701	1701	0
56	20231218	173800	24203788	1701	1701	1701	1701	0
57	20231218	173700	24203788	1701	1701	1701	1701	0
58	20231218	173600	24203788	1701	1701	1701	1701	0
59	20231218	173500	24203788	1701	1701	1701	1701	0
60	20231218	173400	24203788	1701	1701	1701	1701	0
61	20231218	173300	24203788	1701	1701	1701	1701	0
62	20231218	173200	24203788	1701	1701	1701	1701	287
63	20231218	173100	24203788	1701	1701	1701	1701	0
64	20231218	173000	24203788	1701	1701	1701	1701	0
65	20231218	172900	24203788	1701	1701	1701	1701	0
66	20231218	172800	24203788	1701	1701	1701	1701	0
67	20231218	172700	24203788	1701	1701	1701	1701	0
68	20231218	172600	24203788	1701	1701	1701	1701	0
69	20231218	172500	24203788	1701	1701	1701	1701	0
70	20231218	172400	24203788	1701	1701	1701	1701	0
71	20231218	172300	24203788	1701	1701	1701	1701	0
72	20231218	172200	24203788	1701	1701	1701	1701	0
73	20231218	172100	24203788	1701	1701	1701	1701	0
74	20231218	172000	24203788	1701	1701	1701	1701	0
75	20231218	171900	24203788	1701	1701	1701	1701	0
76	20231218	171800	24203788	1701	1701	1701	1701	0
77	20231218	171700	24203788	1701	1701	1701	1701	0
78	20231218	171600	24203788	1701	1701	1701	1701	0
79	20231218	171500	24203788	1701	1701	1701	1701	0
80	20231218	171400	24203788	1701	1701	1701	1701	0
81	20231218	171300	24203788	1701	1701	1701	1701	0
82	20231218	171200	24203788	1701	1701	1701	1701	0
83	20231218	171100	24203788	1701	1701	1701	1701	0
84	20231218	171000	24203788	1701	1701	1701	1701	0
85	20231218	170900	24203788	1701	1701	1701	1701	0
86	20231218	170800	24203788	1701	1701	1701	1701	0
87	20231218	170700	24203788	1701	1701	1701	1701	0
88	20231218	170600	24203788	1701	1701	1701	1701	0
89	20231218	170500	24203788	1701	1701	1701	1701	0
90	20231218	170400	24203788	1701	1701	1701	1701	0
91	20231218	170300	24203788	1701	1701	1701	1701	0
92	20231218	170200	24203788	1701	1701	1701	1701	287
93	20231218	170100	24203788	1701	1701	1701	1701	0
94	20231218	170000	24203788	1701	1701	1701	1701	0
95	20231218	165900	24203788	1701	1701	1701	1701	0
96	20231218	165800	24203788	1701	1701	1701	1701	0
97	20231218	165700	24203788	1701	1701	1701	1701	0
98	20231218	165600	24203788	1701	1701	1701	1701	0
99	20231218	165500	24203788	1701	1701	1701	1701	0
100	20231218	165400	24203788	1701	1701	1701	1701	0
101	20231218	165300	24203788	1701	1701	1701	1701	0
102	20231218	165200	24203788	1701	1701	1701	1701	0
103	20231218	165100	24203788	1701	1701	1701	1701	0
104	20231218	165000	24203788	1701	1701	1701	1701	0
105	20231218	164900	24203788	1701	1701	1701	1701	0
106	20231218	164800	24203788	1701	1701	1701	1701	0
107	20231218	164700	24203788	1701	1701	1701	1701	0
108	20231218	164600	24203788	1701	1701	1701	1701	0
109	20231218	164500	24203788	1701	1701	1701	1701	0
110	20231218	164400	24203788	1701	1701	1701	1701	0
111	20231218	164300	24203788	1701	1701	1701	1701	0
112	20231218	164200	24203788	1701	1701	1701	1701	0
113	20231218	164100	24203788	1701	1701	1701	1701	0
114	20231218	164000	24203788	1701	1701	1701	1701	0
115	20231218	163900	24203788	1701	1701	1701	1701	0
116	20231218	163800	24203788	1701	1701	1701	1701	0
117	20231218	163700	24203788	1701	1701	1701	1701	0
118	20231218	163600	24203788	1701	1701	1701	1701	0
119	20231218	163500	24203788	1701	1701	1701	1701	0
120	20231218	163400	24203788	1701	1701	1701	1701	0
121	20231218	163300	24203788	1701	1701	1701	1701	0
122	20231218	163200	24203788	1701	1701	1701	1701	287
123	20231218	163100	24203788	1701	1701	1701	1701	0
124	20231218	163000	24203788	1701	1701	1701	1701	0
125	20231218	162900	24203788	1701	1701	1701	1701	0
126	20231218	162800	24203788	1701	1701	1701	1701	0
127	20231218	162700	24203788	1701	1701	1701	1701	0
128	20231218	162600	24203788	1701	1701	1701	1701	0
129	20231218	162500	24203788	1701	1701	1701	1701	0
130	20231218	162400	24203788	1701	1701	1701	1701	0
131	20231218	162300	24203788	1701	1701	1701	1701	0
132	20231218	162200	24203788	1701	1701	1701	1701	0
133	20231218	162100	24203788	1701	1701	1701	1701	0
134	20231218	162000	24203788	1701	1701	1701	1701	0
135	20231218	161900	24203788	1701	1701	1701	1701	0
136	20231218	161800	24203788	1701	1701	1701	1701	0
137	20231218	161700	24203788	1701	1701	1701	1701	0
138	20231218	161600	24203788	1701	1701	1701	1701	0
139	20231218	161500	24203788	1701	1701	1701	1701	0
140	20231218	161400	24203788	1701	1701	1701	1701	0
141	20231218	161300	24203788	1701	1701	1701	1701	0
142	20231218	161200	24203788	1701	1701	1701	1701	0
143	20231218	161100	24203788	1701	1701	1701	1701	0
144	20231218	161000	24203788	1701	1701	1701	1701	0
145	20231218	160900	24203788	1701	1701	1701	1701	0
146	20231218	160800	24203788	1701	1701	1701	1701	0
147	20231218	160700	24203788	1701	1701	1701	1701	0
148	20231218	160600	24203788	1701	1701	1701	1701	0
149	20231218	160500	24203788	1701	1701	1701	1701	0
150	20231218	160400	24203788	1701	1701	1701	1701	0
151	20231218	160300	24203788	1701	1701	1701	1701	0
152	20231218	160200	24203788	1701	1701	1701	1701	287
153	20231218	160100	24203788	1701	1701	1701	1701	0
154	20231218	160000	24203788	1701	1701	1701	1701	0
155	20231218	155900	24203788	1701	1701	1701	1701	0
156	20231218	155800	24203788	1701	1701	1701	1701	0
157	20231218	155700	24203788	1701	1701	1701	1701	0
158	20231218	155600	24203788	1701	1701	1701	1701	0
159	20231218	155500	24203788	1701	1701	1701	1701	0
160	20231218	155400	24203788	1701	1701	1701	1701	0
161	20231218	155300	24203788	1701	1701	1701	1701	0
162	20231218	155200	24203788	1701	1701	1701	1701	0
163	20231218	155100	24203788	1701	1701	1701	1701	0
164	20231218	155000	24203788	1701	1701	1701	1701	0
165	20231218	154900	24203788	1701	1701	1701	1701	0
166	20231218	154800	24203788	1701	1701	1701	1701	0
167	20231218	154700	24203788	1701	1701	1701	1701	0
168	20231218	154600	24203788	1701	1701	1701	1701	0
169	20231218	154500	24203788	1701	1701	1701	1701	0
170	20231218	154400	24203788	1701	1701	1701	1701	0
171	20231218	154300	24203788	1701	1701	1701	1701	0
172	20231218	154200	24203788	1701	1701	1701	1701	0
173	20231218	154100	24203788	1701	1701	1701	1701	0
174	20231218	154000	24203788	1701	1701	1701	1701	0
175	20231218	153900	24203788	1701	1701	1701	1701	0
176	20231218	153800	24203788	1701	1701	1701	1701	0
177	20231218	153700	24203788	1701	1701	1701	1701	0
178	20231218	153600	24203788	1701	1701	1701	1701	0
179	20231218	153500	24203788	1701	1701	1701	1701	0
180	20231218	153400	24203788	1701	1701	1701	1701	0
181	20231218	153300	24203788	1701	1701	1701	1701	0
182	20231218	153200	24203788	1701	1701	1701	1701	287
183	20231218	153100	24203788	1701	1701	1701	1701	0
184	20231218	153000	24203788	1701	1701	1701	1701	287
185	20231218	152900	23715601	1700	1700	1700	1700	0
186	20231218	152800	23715601	1700	1700	1700	1700	0
187	20231218	152700	23715601	1700	1700	1700	1700	0
188	20231218	152600	23715601	1700	1700	1700	1700	0
189	20231218	152500	23715601	1700	1700	1700	1700	0
190	20231218	152400	23715601	1700	1700	1700	1700	0
191	20231218	152300	23715601	1700	1700	1700	1700	0
192	20231218	152200	23715601	1700	1700	1700	1700	0
193	20231218	152100	23715601	1700	1700	1700	1700	0
194	20231218	152000	23715601	1700	1700	1700	1700	0
195	20231218	151900	23715601	1700	1700	1700	1700	0
196	20231218	151800	23715601	1700	1700	1700	1700	0
197	20231218	151700	23715601	1700	1698	1700	1693	1304
198	20231218	151600	21500719	1698	1698	1698	1698	0
199	20231218	151500	21500719	1698	1700	1700	1698	14
200	20231218	151400	21476921	1700	1700	1700	1700	1
201	20231218	151300	21475221	1700	1700	1700	1700	0
202	20231218	151200	21475221	1700	1700	1700	1700	0
203	20231218	151100	21475221	1700	1700	1700	1700	0
204	20231218	151000	21475221	1700	1700	1700	1700	0
205	20231218	150900	21475221	1700	1700	1700	1700	0
206	20231218	150800	21475221	1700	1700	1700	1700	0
207	20231218	150700	21475221	1700	1700	1700	1700	19
208	20231218	150600	21442921	1700	1700	1700	1700	1
209	20231218	150500	21441221	1699	1699	1699	1699	0
210	20231218	150400	21441221	1699	1699	1699	1699	0
211	20231218	150300	21441221	1699	1699	1699	1699	0
212	20231218	150200	21441221	1699	1699	1699	1699	0
213	20231218	150100	21441221	1699	1699	1699	1699	0
214	20231218	150000	21441221	1699	1699	1699	1699	1
215	20231218	145900	21439522	1698	1698	1698	1698	0
216	20231218	145800	21439522	1698	1698	1698	1698	0
217	20231218	145700	21439522	1698	1698	1698	1698	465
218	20231218	145600	20649952	1698	1698	1698	1698	0
219	20231218	145500	20649952	1698	1698	1698	1698	0
220	20231218	145400	20649952	1698	1698	1698	1698	0
221	20231218	145300	20649952	1698	1698	1698	1698	0
222	20231218	145200	20649952	1698	1698	1698	1698	0
223	20231218	145100	20649952	1698	1698	1698	1698	0
224	20231218	145000	20649952	1698	1698	1698	1698	0
225	20231218	144900	20649952	1698	1699	1699	1698	2
226	20231218	144800	20646555	1700	1700	1700	1700	0
227	20231218	144700	20646555	1700	1700	1700	1700	0
228	20231218	144600	20646555	1700	1700	1700	1700	0
229	20231218	144500	20646555	1700	1700	1700	1700	0
230	20231218	144400	20646555	1700	1700	1700	1700	0
231	20231218	144300	20646555	1700	1700	1700	1700	0
232	20231218	144200	20646555	1700	1700	1700	1700	5
233	20231218	144100	20638055	1701	1701	1701	1701	0
234	20231218	144000	20638055	1701	1701	1701	1701	0
235	20231218	143900	20638055	1701	1701	1701	1701	0
236	20231218	143800	20638055	1701	1701	1701	1701	0
237	20231218	143700	20638055	1701	1701	1701	1701	0
238	20231218	143600	20638055	1701	1701	1701	1701	0
239	20231218	143500	20638055	1701	1701	1701	1701	0
240	20231218	143400	20638055	1701	1701	1701	1701	0
241	20231218	143300	20638055	1701	1701	1701	1701	0
242	20231218	143200	20638055	1701	1701	1701	1701	0
243	20231218	143100	20638055	1701	1701	1701	1701	0
244	20231218	143000	20638055	1701	1701	1701	1701	0
245	20231218	142900	20638055	1701	1701	1701	1701	0
246	20231218	142800	20638055	1701	1701	1701	1701	0
247	20231218	142700	20638055	1701	1701	1701	1701	0
248	20231218	142600	20638055	1701	1701	1701	1701	0
249	20231218	142500	20638055	1701	1701	1701	1701	552
250	20231218	142400	19699103	1701	1701	1701	1701	0
251	20231218	142300	19699103	1701	1701	1701	1701	185
252	20231218	142200	19384418	1701	1701	1701	1701	0
253	20231218	142100	19384418	1701	1701	1701	1701	0
254	20231218	142000	19384418	1701	1701	1701	1701	0
255	20231218	141900	19384418	1701	1701	1701	1701	0
256	20231218	141800	19384418	1701	1701	1701	1701	0
257	20231218	141700	19384418	1701	1701	1701	1701	0
258	20231218	141600	19384418	1701	1701	1701	1701	0
259	20231218	141500	19384418	1701	1701	1701	1701	0
260	20231218	141400	19384418	1701	1701	1701	1701	0
261	20231218	141300	19384418	1701	1701	1701	1701	0
262	20231218	141200	19384418	1701	1701	1701	1701	0
263	20231218	141100	19384418	1701	1701	1701	1701	0
264	20231218	141000	19384418	1701	1701	1701	1701	0
265	20231218	140900	19384418	1701	1701	1701	1701	0
266	20231218	140800	19384418	1701	1701	1701	1701	0
267	20231218	140700	19384418	1701	1701	1701	1701	0
268	20231218	140600	19384418	1701	1701	1701	1701	762
269	20231218	140500	18088256	1700	1700	1700	1700	232
270	20231218	140400	17693856	1700	1700	1700	1700	0
271	20231218	140300	17693856	1700	1700	1700	1700	0
272	20231218	140200	17693856	1700	1700	1700	1700	1
273	20231218	140100	17692156	1701	1701	1701	1701	0
274	20231218	140000	17692156	1701	1701	1701	1701	0
275	20231218	135900	17692156	1701	1701	1701	1701	0
276	20231218	135800	17692156	1701	1701	1701	1701	0
277	20231218	135700	17692156	1701	1700	1701	1700	900
278	20231218	135600	16161392	1700	1700	1700	1700	0
279	20231218	135500	16161392	1700	1700	1700	1700	0
280	20231218	135400	16161392	1700	1700	1700	1700	0
281	20231218	135300	16161392	1700	1700	1700	1700	56
282	20231218	135200	16066192	1700	1700	1700	1700	0
283	20231218	135100	16066192	1700	1700	1700	1700	0
284	20231218	135000	16066192	1700	1700	1700	1700	0
285	20231218	134900	16066192	1700	1700	1700	1700	0
286	20231218	134800	16066192	1700	1700	1700	1700	0
287	20231218	134700	16066192	1700	1700	1700	1700	0
288	20231218	134600	16066192	1700	1700	1700	1700	0
289	20231218	134500	16066192	1700	1700	1700	1700	0
290	20231218	134400	16066192	1700	1700	1700	1700	0
291	20231218	134300	16066192	1700	1700	1700	1700	0
292	20231218	134200	16066192	1700	1700	1700	1700	0
293	20231218	134100	16066192	1700	1698	1700	1698	6
294	20231218	134000	16055994	1692	1692	1692	1692	0
295	20231218	133900	16055994	1692	1692	1692	1692	0
296	20231218	133800	16055994	1692	1692	1692	1692	0
297	20231218	133700	16055994	1692	1692	1692	1692	0
298	20231218	133600	16055994	1692	1692	1692	1692	0
299	20231218	133500	16055994	1692	1692	1692	1692	0
300	20231218	133400	16055994	1692	1692	1692	1692	3
301	20231218	133300	16050918	1692	1692	1692	1692	1
302	20231218	133200	16049226	1692	1692	1692	1692	0
303	20231218	133100	16049226	1692	1692	1692	1692	0
304	20231218	133000	16049226	1692	1692	1692	1692	0
305	20231218	132900	16049226	1692	1692	1692	1692	3
306	20231218	132800	16044150	1692	1692	1692	1692	1
307	20231218	132700	16042458	1692	1692	1692	1692	0
308	20231218	132600	16042458	1692	1692	1692	1692	0
309	20231218	132500	16042458	1692	1692	1692	1692	0
310	20231218	132400	16042458	1692	1692	1692	1692	0
311	20231218	132300	16042458	1692	1692	1692	1692	0
312	20231218	132200	16042458	1692	1692	1692	1692	0
313	20231218	132100	16042458	1692	1692	1692	1692	1
314	20231218	132000	16040766	1701	1701	1701	1701	0
315	20231218	131900	16040766	1701	1701	1701	1701	0
316	20231218	131800	16040766	1701	1701	1701	1701	0
317	20231218	131700	16040766	1701	1701	1701	1701	0
318	20231218	131600	16040766	1701	1701	1701	1701	0
319	20231218	131500	16040766	1701	1701	1701	1701	0
320	20231218	131400	16040766	1701	1701	1701	1701	0
321	20231218	131300	16040766	1701	1701	1701	1701	0
322	20231218	131200	16040766	1701	1701	1701	1701	0
323	20231218	131100	16040766	1701	1701	1701	1701	0
324	20231218	131000	16040766	1701	1701	1701	1701	0
325	20231218	130900	16040766	1701	1701	1701	1701	0
326	20231218	130800	16040766	1701	1701	1701	1701	0
327	20231218	130700	16040766	1701	1701	1701	1701	0
328	20231218	130600	16040766	1701	1701	1701	1701	0
329	20231218	130500	16040766	1701	1701	1701	1701	0
330	20231218	130400	16040766	1701	1701	1701	1701	0
331	20231218	130300	16040766	1701	1701	1701	1701	0
332	20231218	130200	16040766	1701	1701	1701	1701	0
333	20231218	130100	16040766	1701	1698	1701	1698	700
334	20231218	130000	14850871	1697	1697	1697	1697	0
335	20231218	125900	14850871	1697	1697	1697	1697	0
336	20231218	125800	14850871	1697	1697	1697	1697	0
337	20231218	125700	14850871	1697	1697	1697	1697	0
338	20231218	125600	14850871	1697	1697	1697	1697	0
339	20231218	125500	14850871	1697	1697	1697	1697	397
340	20231218	125400	14177162	1697	1697	1697	1697	0
341	20231218	125300	14177162	1697	1697	1697	1697	0
342	20231218	125200	14177162	1697	1697	1697	1697	0
343	20231218	125100	14177162	1697	1697	1697	1697	0
344	20231218	125000	14177162	1697	1697	1697	1697	0
345	20231218	124900	14177162	1697	1697	1697	1697	0
346	20231218	124800	14177162	1697	1697	1697	1697	0
347	20231218	124700	14177162	1697	1697	1697	1697	0
348	20231218	124600	14177162	1697	1697	1697	1697	0
349	20231218	124500	14177162	1697	1697	1697	1697	0
350	20231218	124400	14177162	1697	1697	1697	1697	0
351	20231218	124300	14177162	1697	1697	1697	1697	0
352	20231218	124200	14177162	1697	1697	1697	1697	0
353	20231218	124100	14177162	1697	1697	1697	1697	0
354	20231218	124000	14177162	1697	1697	1697	1697	0
355	20231218	123900	14177162	1697	1697	1697	1697	0
356	20231218	123800	14177162	1697	1697	1697	1697	0
357	20231218	123700	14177162	1697	1697	1697	1697	0
358	20231218	123600	14177162	1697	1697	1697	1697	0
359	20231218	123500	14177162	1697	1697	1697	1697	0
360	20231218	123400	14177162	1697	1697	1697	1697	0
361	20231218	123300	14177162	1697	1697	1697	1697	0
362	20231218	123200	14177162	1697	1697	1697	1697	0
363	20231218	123100	14177162	1697	1697	1697	1697	0
364	20231218	123000	14177162	1697	1697	1697	1697	0
365	20231218	122900	14177162	1697	1697	1697	1697	0
366	20231218	122800	14177162	1697	1697	1697	1697	0
367	20231218	122700	14177162	1697	1697	1697	1697	0
368	20231218	122600	14177162	1697	1697	1697	1697	0
369	20231218	122500	14177162	1697	1697	1697	1697	0
370	20231218	122400	14177162	1697	1697	1697	1697	0
371	20231218	122300	14177162	1697	1697	1697	1697	0
372	20231218	122200	14177162	1697	1697	1697	1697	0
373	20231218	122100	14177162	1697	1697	1697	1697	0
374	20231218	122000	14177162	1697	1697	1697	1697	0
375	20231218	121900	14177162	1697	1697	1697	1697	0
376	20231218	121800	14177162	1697	1697	1697	1697	0
377	20231218	121700	14177162	1697	1697	1697	1697	0
378	20231218	121600	14177162	1697	1697	1697	1697	0
379	20231218	121500	14177162	1697	1697	1697	1697	241
380	20231218	121400	13768185	1697	1697	1697	1697	0
381	20231218	121300	13768185	1697	1697	1697	1697	0
382	20231218	121200	13768185	1697	1697	1697	1697	0
383	20231218	121100	13768185	1697	1697	1697	1697	0
384	20231218	121000	13768185	1697	1697	1697	1697	0
385	20231218	120900	13768185	1697	1697	1697	1697	10
386	20231218	120800	13751215	1691	1691	1691	1691	0
387	20231218	120700	13751215	1691	1691	1691	1691	0
388	20231218	120600	13751215	1691	1691	1691	1691	0
389	20231218	120500	13751215	1691	1691	1691	1691	0
390	20231218	120400	13751215	1691	1691	1691	1691	0
391	20231218	120300	13751215	1691	1691	1691	1691	3
392	20231218	120200	13746142	1691	1691	1691	1691	0
393	20231218	120100	13746142	1691	1691	1691	1691	204
394	20231218	120000	13401178	1691	1691	1691	1691	0
395	20231218	115900	13401178	1691	1691	1691	1691	0
396	20231218	115800	13401178	1691	1691	1691	1691	0
397	20231218	115700	13401178	1691	1691	1691	1691	0
398	20231218	115600	13401178	1691	1691	1691	1691	0
399	20231218	115500	13401178	1691	1691	1691	1691	0
400	20231218	115400	13401178	1691	1691	1691	1691	0
401	20231218	115300	13401178	1691	1691	1691	1691	0
402	20231218	115200	13401178	1691	1691	1691	1691	0
403	20231218	115100	13401178	1691	1691	1691	1691	0
404	20231218	115000	13401178	1691	1691	1691	1691	0
405	20231218	114900	13401178	1691	1691	1691	1691	3
406	20231218	114800	13396105	1691	1691	1691	1691	0
407	20231218	114700	13396105	1691	1691	1691	1691	0
408	20231218	114600	13396105	1691	1691	1691	1691	300
409	20231218	114500	12888805	1691	1691	1691	1691	0
410	20231218	114400	12888805	1691	1691	1691	1691	0
411	20231218	114300	12888805	1691	1691	1691	1691	0
412	20231218	114200	12888805	1691	1691	1691	1691	14
413	20231218	114100	12865131	1691	1691	1691	1691	303
414	20231218	114000	12352758	1691	1691	1691	1691	0
415	20231218	113900	12352758	1691	1691	1691	1691	0
416	20231218	113800	12352758	1691	1691	1691	1691	665
417	20231218	113700	11228243	1697	1697	1697	1697	0
418	20231218	113600	11228243	1697	1697	1697	1697	0
419	20231218	113500	11228243	1697	1697	1697	1697	0
420	20231218	113400	11228243	1697	1697	1697	1697	0
421	20231218	113300	11228243	1697	1697	1697	1697	0
422	20231218	113200	11228243	1697	1696	1697	1696	302
423	20231218	113100	10715750	1697	1697	1697	1697	0
424	20231218	113000	10715750	1697	1697	1697	1697	200
425	20231218	112900	10376350	1697	1697	1697	1697	0
426	20231218	112800	10376350	1697	1697	1697	1697	0
427	20231218	112700	10376350	1697	1697	1697	1697	0
428	20231218	112600	10376350	1697	1697	1697	1697	0
429	20231218	112500	10376350	1697	1697	1697	1697	0
430	20231218	112400	10376350	1697	1697	1697	1697	0
431	20231218	112300	10376350	1697	1697	1697	1697	0
432	20231218	112200	10376350	1697	1697	1697	1697	0
433	20231218	112100	10376350	1697	1697	1697	1697	0
434	20231218	112000	10376350	1697	1697	1697	1697	0
435	20231218	111900	10376350	1697	1697	1697	1697	0
436	20231218	111800	10376350	1697	1697	1697	1697	0
437	20231218	111700	10376350	1697	1697	1697	1697	0
438	20231218	111600	10376350	1697	1697	1697	1697	0
439	20231218	111500	10376350	1697	1697	1697	1697	0
440	20231218	111400	10376350	1697	1697	1697	1697	0
441	20231218	111300	10376350	1697	1697	1697	1697	0
442	20231218	111200	10376350	1697	1697	1697	1697	0
443	20231218	111100	10376350	1697	1697	1697	1697	0
444	20231218	111000	10376350	1697	1697	1697	1697	0
445	20231218	110900	10376350	1697	1697	1697	1697	0
446	20231218	110800	10376350	1697	1697	1697	1697	247
447	20231218	110700	9957191	1697	1697	1697	1697	253
448	20231218	110600	9527850	1696	1696	1696	1696	41
449	20231218	110500	9458314	1697	1697	1697	1697	0
450	20231218	110400	9458314	1697	1697	1697	1697	0
451	20231218	110300	9458314	1697	1697	1697	1697	0
452	20231218	110200	9458314	1697	1697	1697	1697	0
453	20231218	110100	9458314	1697	1697	1697	1697	0
454	20231218	110000	9458314	1697	1697	1697	1697	0
455	20231218	105900	9458314	1697	1697	1697	1697	0
456	20231218	105800	9458314	1697	1697	1697	1697	0
457	20231218	105700	9458314	1697	1697	1697	1697	0
458	20231218	105600	9458314	1697	1697	1697	1697	0
459	20231218	105500	9458314	1697	1697	1697	1697	0
460	20231218	105400	9458314	1697	1697	1697	1697	0
461	20231218	105300	9458314	1697	1697	1697	1697	0
462	20231218	105200	9458314	1697	1697	1697	1697	2
463	20231218	105100	9454920	1698	1698	1698	1698	0
464	20231218	105000	9454920	1698	1698	1698	1698	0
465	20231218	104900	9454920	1698	1698	1698	1698	0
466	20231218	104800	9454920	1698	1698	1698	1698	0
467	20231218	104700	9454920	1698	1698	1698	1698	0
468	20231218	104600	9454920	1698	1698	1698	1698	0
469	20231218	104500	9454920	1698	1698	1698	1698	0
470	20231218	104400	9454920	1698	1698	1698	1698	0
471	20231218	104300	9454920	1698	1698	1698	1698	0
472	20231218	104200	9454920	1698	1698	1698	1698	0
473	20231218	104100	9454920	1698	1698	1698	1698	0
474	20231218	104000	9454920	1698	1698	1698	1698	10
475	20231218	103900	9437940	1698	1698	1698	1698	0
476	20231218	103800	9437940	1698	1698	1698	1698	0
477	20231218	103700	9437940	1698	1698	1698	1698	0
478	20231218	103600	9437940	1698	1698	1698	1698	0
479	20231218	103500	9437940	1698	1698	1698	1698	0
480	20231218	103400	9437940	1698	1698	1698	1698	10
481	20231218	103300	9420960	1698	1698	1698	1698	0
482	20231218	103200	9420960	1698	1698	1698	1698	0
483	20231218	103100	9420960	1698	1698	1698	1698	0
484	20231218	103000	9420960	1698	1698	1698	1698	0
485	20231218	102900	9420960	1698	1698	1698	1698	0
486	20231218	102800	9420960	1698	1698	1698	1698	0
487	20231218	102700	9420960	1698	1698	1698	1698	0
488	20231218	102600	9420960	1698	1698	1698	1698	0
489	20231218	102500	9420960	1698	1698	1698	1698	0
490	20231218	102400	9420960	1698	1698	1698	1698	0
491	20231218	102300	9420960	1698	1698	1698	1698	0
492	20231218	102200	9420960	1698	1698	1698	1698	0
493	20231218	102100	9420960	1698	1698	1698	1698	0
494	20231218	102000	9420960	1698	1698	1698	1698	0
495	20231218	101900	9420960	1698	1698	1698	1698	0
496	20231218	101800	9420960	1698	1698	1698	1698	0
497	20231218	101700	9420960	1698	1698	1698	1698	0
498	20231218	101600	9420960	1698	1698	1698	1698	0
499	20231218	101500	9420960	1698	1698	1698	1698	0
500	20231218	101400	9420960	1698	1698	1698	1698	20
501	20231218	101300	9387000	1697	1697	1697	1697	0
502	20231218	101200	9387000	1697	1697	1697	1697	0
503	20231218	101100	9387000	1697	1697	1697	1697	0
504	20231218	101000	9387000	1697	1697	1697	1697	0
505	20231218	100900	9387000	1697	1697	1697	1697	0
506	20231218	100800	9387000	1697	1697	1697	1697	0
507	20231218	100700	9387000	1697	1697	1697	1697	0
508	20231218	100600	9387000	1697	1697	1697	1697	0
509	20231218	100500	9387000	1697	1697	1697	1697	0
510	20231218	100400	9387000	1697	1697	1697	1697	0
511	20231218	100300	9387000	1697	1697	1697	1697	0
512	20231218	100200	9387000	1697	1697	1697	1697	0
513	20231218	100100	9387000	1697	1697	1697	1697	0
514	20231218	100000	9387000	1697	1697	1697	1697	0
515	20231218	095900	9387000	1697	1697	1697	1697	0
516	20231218	095800	9387000	1697	1697	1697	1697	0
517	20231218	095700	9387000	1697	1697	1697	1697	0
518	20231218	095600	9387000	1697	1697	1697	1697	0
519	20231218	095500	9387000	1697	1697	1697	1697	0
520	20231218	095400	9387000	1697	1697	1697	1697	0
521	20231218	095300	9387000	1697	1697	1697	1697	0
522	20231218	095200	9387000	1697	1697	1697	1697	0
523	20231218	095100	9387000	1697	1697	1697	1697	0
524	20231218	095000	9387000	1697	1697	1697	1697	0
525	20231218	094900	9387000	1697	1697	1697	1697	0
526	20231218	094800	9387000	1697	1696	1697	1696	289
527	20231218	094700	8896614	1699	1699	1699	1699	0
528	20231218	094600	8896614	1699	1699	1699	1699	0
529	20231218	094500	8896614	1699	1699	1699	1699	0
530	20231218	094400	8896614	1699	1699	1699	1699	1
531	20231218	094300	8894915	1699	1699	1699	1699	0
532	20231218	094200	8894915	1699	1699	1699	1699	0
533	20231218	094100	8894915	1699	1699	1699	1699	4
534	20231218	094000	8888119	1688	1688	1688	1688	0
535	20231218	093900	8888119	1688	1688	1688	1688	0
536	20231218	093800	8888119	1688	1688	1688	1688	100
537	20231218	093700	8719319	1687	1687	1687	1687	0
538	20231218	093600	8719319	1687	1687	1687	1687	0
539	20231218	093500	8719319	1687	1687	1687	1687	0
540	20231218	093400	8719319	1687	1687	1687	1687	0
541	20231218	093300	8719319	1687	1687	1687	1687	0
542	20231218	093200	8719319	1687	1687	1687	1687	183
543	20231218	093100	8410598	1701	1701	1701	1701	0
544	20231218	093000	8410598	1701	1701	1701	1701	0
545	20231218	092900	8410598	1701	1701	1701	1701	0
546	20231218	092800	8410598	1701	1701	1701	1701	0
547	20231218	092700	8410598	1701	1701	1701	1701	0
548	20231218	092600	8410598	1701	1701	1701	1701	0
549	20231218	092500	8410598	1701	1701	1701	1701	0
550	20231218	092400	8410598	1701	1701	1701	1701	0
551	20231218	092300	8410598	1701	1701	1701	1701	0
552	20231218	092200	8410598	1701	1698	1701	1698	1148
553	20231218	092100	6457977	1701	1701	1701	1701	0
554	20231218	092000	6457977	1701	1689	1701	1689	677
555	20231218	091900	5308951	1687	1687	1687	1687	887
556	20231218	091800	3812582	1687	1687	1687	1687	0
557	20231218	091700	3812582	1687	1690	1690	1687	997
558	20231218	091600	2128006	1690	1690	1690	1690	8
559	20231218	091500	2114486	1690	1690	1690	1690	0
560	20231218	091400	2114486	1690	1690	1690	1690	0
561	20231218	091300	2114486	1690	1690	1690	1690	0
562	20231218	091200	2114486	1690	1690	1690	1690	0
563	20231218	091100	2114486	1690	1690	1690	1690	0
564	20231218	091000	2114486	1690	1690	1690	1690	0
565	20231218	090900	2114486	1690	1690	1690	1690	0
566	20231218	090800	2114486	1690	1690	1690	1690	0
567	20231218	090700	2114486	1690	1690	1690	1690	0
568	20231218	090600	2114486	1690	1690	1690	1690	0
569	20231218	090500	2114486	1690	1690	1690	1690	0
570	20231218	090400	2114486	1690	1690	1690	1690	0
571	20231218	090300	2114486	1690	1690	1690	1690	0
572	20231218	090200	2114486	1690	1690	1690	1690	0
573	20231218	090100	2114486	1690	1690	1692	1690	56
574	20231218	090000	2019828	1686	1686	1686	1686	1198