KissMeData/092600/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195900	53954081	1679	1679	1679	1679	975
3	20231218	195800	53954081	1679	1679	1679	1679	0
4	20231218	195700	53954081	1679	1679	1679	1679	0
5	20231218	195600	53954081	1679	1679	1679	1679	0
6	20231218	195500	53954081	1679	1679	1679	1679	0
7	20231218	195400	53954081	1679	1679	1679	1679	0
8	20231218	195300	53954081	1679	1679	1679	1679	0
9	20231218	195200	53954081	1679	1679	1679	1679	0
10	20231218	195100	53954081	1679	1679	1679	1679	0
11	20231218	195000	53954081	1679	1679	1679	1679	0
12	20231218	194900	53954081	1679	1679	1679	1679	0
13	20231218	194800	53954081	1679	1679	1679	1679	0
14	20231218	194700	53954081	1679	1679	1679	1679	0
15	20231218	194600	53954081	1679	1679	1679	1679	0
16	20231218	194500	53954081	1679	1679	1679	1679	0
17	20231218	194400	53954081	1679	1679	1679	1679	0
18	20231218	194300	53954081	1679	1679	1679	1679	0
19	20231218	194200	53954081	1679	1679	1679	1679	0
20	20231218	194100	53954081	1679	1679	1679	1679	0
21	20231218	194000	53954081	1679	1679	1679	1679	0
22	20231218	193900	53954081	1679	1679	1679	1679	0
23	20231218	193800	53954081	1679	1679	1679	1679	0
24	20231218	193700	53954081	1679	1679	1679	1679	0
25	20231218	193600	53954081	1679	1679	1679	1679	0
26	20231218	193500	53954081	1679	1679	1679	1679	0
27	20231218	193400	53954081	1679	1679	1679	1679	0
28	20231218	193300	53954081	1679	1679	1679	1679	0
29	20231218	193200	53954081	1679	1679	1679	1679	0
30	20231218	193100	53954081	1679	1679	1679	1679	0
31	20231218	193000	53954081	1679	1679	1679	1679	0
32	20231218	192900	53954081	1679	1679	1679	1679	975
33	20231218	192800	53954081	1679	1679	1679	1679	0
34	20231218	192700	53954081	1679	1679	1679	1679	0
35	20231218	192600	53954081	1679	1679	1679	1679	0
36	20231218	192500	53954081	1679	1679	1679	1679	0
37	20231218	192400	53954081	1679	1679	1679	1679	0
38	20231218	192300	53954081	1679	1679	1679	1679	0
39	20231218	192200	53954081	1679	1679	1679	1679	0
40	20231218	192100	53954081	1679	1679	1679	1679	0
41	20231218	192000	53954081	1679	1679	1679	1679	0
42	20231218	191900	53954081	1679	1679	1679	1679	0
43	20231218	191800	53954081	1679	1679	1679	1679	0
44	20231218	191700	53954081	1679	1679	1679	1679	0
45	20231218	191600	53954081	1679	1679	1679	1679	0
46	20231218	191500	53954081	1679	1679	1679	1679	0
47	20231218	191400	53954081	1679	1679	1679	1679	0
48	20231218	191300	53954081	1679	1679	1679	1679	0
49	20231218	191200	53954081	1679	1679	1679	1679	0
50	20231218	191100	53954081	1679	1679	1679	1679	0
51	20231218	191000	53954081	1679	1679	1679	1679	0
52	20231218	190900	53954081	1679	1679	1679	1679	0
53	20231218	190800	53954081	1679	1679	1679	1679	0
54	20231218	190700	53954081	1679	1679	1679	1679	0
55	20231218	190600	53954081	1679	1679	1679	1679	0
56	20231218	190500	53954081	1679	1679	1679	1679	0
57	20231218	190400	53954081	1679	1679	1679	1679	0
58	20231218	190300	53954081	1679	1679	1679	1679	0
59	20231218	190200	53954081	1679	1679	1679	1679	0
60	20231218	190100	53954081	1679	1679	1679	1679	0
61	20231218	190000	53954081	1679	1679	1679	1679	0
62	20231218	185900	53954081	1679	1679	1679	1679	975
63	20231218	185800	53954081	1679	1679	1679	1679	0
64	20231218	185700	53954081	1679	1679	1679	1679	0
65	20231218	185600	53954081	1679	1679	1679	1679	0
66	20231218	185500	53954081	1679	1679	1679	1679	0
67	20231218	185400	53954081	1679	1679	1679	1679	0
68	20231218	185300	53954081	1679	1679	1679	1679	0
69	20231218	185200	53954081	1679	1679	1679	1679	0
70	20231218	185100	53954081	1679	1679	1679	1679	0
71	20231218	185000	53954081	1679	1679	1679	1679	0
72	20231218	184900	53954081	1679	1679	1679	1679	0
73	20231218	184800	53954081	1679	1679	1679	1679	0
74	20231218	184700	53954081	1679	1679	1679	1679	0
75	20231218	184600	53954081	1679	1679	1679	1679	0
76	20231218	184500	53954081	1679	1679	1679	1679	0
77	20231218	184400	53954081	1679	1679	1679	1679	0
78	20231218	184300	53954081	1679	1679	1679	1679	0
79	20231218	184200	53954081	1679	1679	1679	1679	0
80	20231218	184100	53954081	1679	1679	1679	1679	0
81	20231218	184000	53954081	1679	1679	1679	1679	0
82	20231218	183900	53954081	1679	1679	1679	1679	0
83	20231218	183800	53954081	1679	1679	1679	1679	0
84	20231218	183700	53954081	1679	1679	1679	1679	0
85	20231218	183600	53954081	1679	1679	1679	1679	0
86	20231218	183500	53954081	1679	1679	1679	1679	0
87	20231218	183400	53954081	1679	1679	1679	1679	0
88	20231218	183300	53954081	1679	1679	1679	1679	0
89	20231218	183200	53954081	1679	1679	1679	1679	0
90	20231218	183100	53954081	1679	1679	1679	1679	0
91	20231218	183000	53954081	1679	1679	1679	1679	0
92	20231218	182900	53954081	1679	1679	1679	1679	975
93	20231218	182800	53954081	1679	1679	1679	1679	0
94	20231218	182700	53954081	1679	1679	1679	1679	0
95	20231218	182600	53954081	1679	1679	1679	1679	0
96	20231218	182500	53954081	1679	1679	1679	1679	0
97	20231218	182400	53954081	1679	1679	1679	1679	0
98	20231218	182300	53954081	1679	1679	1679	1679	0
99	20231218	182200	53954081	1679	1679	1679	1679	0
100	20231218	182100	53954081	1679	1679	1679	1679	0
101	20231218	182000	53954081	1679	1679	1679	1679	0
102	20231218	181900	53954081	1679	1679	1679	1679	0
103	20231218	181800	53954081	1679	1679	1679	1679	0
104	20231218	181700	53954081	1679	1679	1679	1679	0
105	20231218	181600	53954081	1679	1679	1679	1679	0
106	20231218	181500	53954081	1679	1679	1679	1679	0
107	20231218	181400	53954081	1679	1679	1679	1679	0
108	20231218	181300	53954081	1679	1679	1679	1679	0
109	20231218	181200	53954081	1679	1679	1679	1679	0
110	20231218	181100	53954081	1679	1679	1679	1679	0
111	20231218	181000	53954081	1679	1679	1679	1679	0
112	20231218	180900	53954081	1679	1679	1679	1679	0
113	20231218	180800	53954081	1679	1679	1679	1679	0
114	20231218	180700	53954081	1679	1679	1679	1679	0
115	20231218	180600	53954081	1679	1679	1679	1679	0
116	20231218	180500	53954081	1679	1679	1679	1679	0
117	20231218	180400	53954081	1679	1679	1679	1679	0
118	20231218	180300	53954081	1679	1679	1679	1679	0
119	20231218	180200	53954081	1679	1679	1679	1679	0
120	20231218	180100	53954081	1679	1679	1679	1679	0
121	20231218	180000	53954081	1679	1679	1679	1679	0
122	20231218	175900	53954081	1679	1679	1679	1679	975
123	20231218	175800	53954081	1679	1679	1679	1679	0
124	20231218	175700	53954081	1679	1679	1679	1679	0
125	20231218	175600	53954081	1679	1679	1679	1679	0
126	20231218	175500	53954081	1679	1679	1679	1679	0
127	20231218	175400	53954081	1679	1679	1679	1679	0
128	20231218	175300	53954081	1679	1679	1679	1679	0
129	20231218	175200	53954081	1679	1679	1679	1679	0
130	20231218	175100	53954081	1679	1679	1679	1679	0
131	20231218	175000	53954081	1679	1679	1679	1679	0
132	20231218	174900	53954081	1679	1679	1679	1679	0
133	20231218	174800	53954081	1679	1679	1679	1679	0
134	20231218	174700	53954081	1679	1679	1679	1679	0
135	20231218	174600	53954081	1679	1679	1679	1679	0
136	20231218	174500	53954081	1679	1679	1679	1679	0
137	20231218	174400	53954081	1679	1679	1679	1679	0
138	20231218	174300	53954081	1679	1679	1679	1679	0
139	20231218	174200	53954081	1679	1679	1679	1679	0
140	20231218	174100	53954081	1679	1679	1679	1679	0
141	20231218	174000	53954081	1679	1679	1679	1679	0
142	20231218	173900	53954081	1679	1679	1679	1679	0
143	20231218	173800	53954081	1679	1679	1679	1679	0
144	20231218	173700	53954081	1679	1679	1679	1679	0
145	20231218	173600	53954081	1679	1679	1679	1679	0
146	20231218	173500	53954081	1679	1679	1679	1679	0
147	20231218	173400	53954081	1679	1679	1679	1679	0
148	20231218	173300	53954081	1679	1679	1679	1679	0
149	20231218	173200	53954081	1679	1679	1679	1679	0
150	20231218	173100	53954081	1679	1679	1679	1679	0
151	20231218	173000	53954081	1679	1679	1679	1679	0
152	20231218	172900	53954081	1679	1679	1679	1679	975
153	20231218	172800	53954081	1679	1679	1679	1679	0
154	20231218	172700	53954081	1679	1679	1679	1679	0
155	20231218	172600	53954081	1679	1679	1679	1679	0
156	20231218	172500	53954081	1679	1679	1679	1679	0
157	20231218	172400	53954081	1679	1679	1679	1679	0
158	20231218	172300	53954081	1679	1679	1679	1679	0
159	20231218	172200	53954081	1679	1679	1679	1679	0
160	20231218	172100	53954081	1679	1679	1679	1679	0
161	20231218	172000	53954081	1679	1679	1679	1679	0
162	20231218	171900	53954081	1679	1679	1679	1679	0
163	20231218	171800	53954081	1679	1679	1679	1679	0
164	20231218	171700	53954081	1679	1679	1679	1679	0
165	20231218	171600	53954081	1679	1679	1679	1679	0
166	20231218	171500	53954081	1679	1679	1679	1679	0
167	20231218	171400	53954081	1679	1679	1679	1679	0
168	20231218	171300	53954081	1679	1679	1679	1679	0
169	20231218	171200	53954081	1679	1679	1679	1679	0
170	20231218	171100	53954081	1679	1679	1679	1679	0
171	20231218	171000	53954081	1679	1679	1679	1679	0
172	20231218	170900	53954081	1679	1679	1679	1679	0
173	20231218	170800	53954081	1679	1679	1679	1679	0
174	20231218	170700	53954081	1679	1679	1679	1679	0
175	20231218	170600	53954081	1679	1679	1679	1679	0
176	20231218	170500	53954081	1679	1679	1679	1679	0
177	20231218	170400	53954081	1679	1679	1679	1679	0
178	20231218	170300	53954081	1679	1679	1679	1679	0
179	20231218	170200	53954081	1679	1679	1679	1679	0
180	20231218	170100	53954081	1679	1679	1679	1679	0
181	20231218	170000	53954081	1679	1679	1679	1679	0
182	20231218	165900	53954081	1679	1679	1679	1679	975
183	20231218	165800	53954081	1679	1679	1679	1679	0
184	20231218	165700	53954081	1679	1679	1679	1679	0
185	20231218	165600	53954081	1679	1679	1679	1679	0
186	20231218	165500	53954081	1679	1679	1679	1679	0
187	20231218	165400	53954081	1679	1679	1679	1679	0
188	20231218	165300	53954081	1679	1679	1679	1679	0
189	20231218	165200	53954081	1679	1679	1679	1679	0
190	20231218	165100	53954081	1679	1679	1679	1679	0
191	20231218	165000	53954081	1679	1679	1679	1679	0
192	20231218	164900	53954081	1679	1679	1679	1679	0
193	20231218	164800	53954081	1679	1679	1679	1679	0
194	20231218	164700	53954081	1679	1679	1679	1679	0
195	20231218	164600	53954081	1679	1679	1679	1679	0
196	20231218	164500	53954081	1679	1679	1679	1679	0
197	20231218	164400	53954081	1679	1679	1679	1679	0
198	20231218	164300	53954081	1679	1679	1679	1679	0
199	20231218	164200	53954081	1679	1679	1679	1679	0
200	20231218	164100	53954081	1679	1679	1679	1679	0
201	20231218	164000	53954081	1679	1679	1679	1679	0
202	20231218	163900	53954081	1679	1679	1679	1679	0
203	20231218	163800	53954081	1679	1679	1679	1679	0
204	20231218	163700	53954081	1679	1679	1679	1679	0
205	20231218	163600	53954081	1679	1679	1679	1679	0
206	20231218	163500	53954081	1679	1679	1679	1679	0
207	20231218	163400	53954081	1679	1679	1679	1679	0
208	20231218	163300	53954081	1679	1679	1679	1679	0
209	20231218	163200	53954081	1679	1679	1679	1679	0
210	20231218	163100	53954081	1679	1679	1679	1679	0
211	20231218	163000	53954081	1679	1679	1679	1679	0
212	20231218	162900	53954081	1679	1679	1679	1679	975
213	20231218	162800	53954081	1679	1679	1679	1679	0
214	20231218	162700	53954081	1679	1679	1679	1679	0
215	20231218	162600	53954081	1679	1679	1679	1679	0
216	20231218	162500	53954081	1679	1679	1679	1679	0
217	20231218	162400	53954081	1679	1679	1679	1679	0
218	20231218	162300	53954081	1679	1679	1679	1679	0
219	20231218	162200	53954081	1679	1679	1679	1679	0
220	20231218	162100	53954081	1679	1679	1679	1679	0
221	20231218	162000	53954081	1679	1679	1679	1679	0
222	20231218	161900	53954081	1679	1679	1679	1679	0
223	20231218	161800	53954081	1679	1679	1679	1679	0
224	20231218	161700	53954081	1679	1679	1679	1679	0
225	20231218	161600	53954081	1679	1679	1679	1679	0
226	20231218	161500	53954081	1679	1679	1679	1679	0
227	20231218	161400	53954081	1679	1679	1679	1679	0
228	20231218	161300	53954081	1679	1679	1679	1679	0
229	20231218	161200	53954081	1679	1679	1679	1679	0
230	20231218	161100	53954081	1679	1679	1679	1679	0
231	20231218	161000	53954081	1679	1679	1679	1679	0
232	20231218	160900	53954081	1679	1679	1679	1679	0
233	20231218	160800	53954081	1679	1679	1679	1679	0
234	20231218	160700	53954081	1679	1679	1679	1679	0
235	20231218	160600	53954081	1679	1679	1679	1679	0
236	20231218	160500	53954081	1679	1679	1679	1679	0
237	20231218	160400	53954081	1679	1679	1679	1679	0
238	20231218	160300	53954081	1679	1679	1679	1679	0
239	20231218	160200	53954081	1679	1679	1679	1679	0
240	20231218	160100	53954081	1679	1679	1679	1679	0
241	20231218	160000	53954081	1679	1679	1679	1679	0
242	20231218	155900	53954081	1679	1679	1679	1679	975
243	20231218	155800	53954081	1679	1679	1679	1679	0
244	20231218	155700	53954081	1679	1679	1679	1679	0
245	20231218	155600	53954081	1679	1679	1679	1679	0
246	20231218	155500	53954081	1679	1679	1679	1679	0
247	20231218	155400	53954081	1679	1679	1679	1679	0
248	20231218	155300	53954081	1679	1679	1679	1679	0
249	20231218	155200	53954081	1679	1679	1679	1679	0
250	20231218	155100	53954081	1679	1679	1679	1679	0
251	20231218	155000	53954081	1679	1679	1679	1679	0
252	20231218	154900	53954081	1679	1679	1679	1679	0
253	20231218	154800	53954081	1679	1679	1679	1679	0
254	20231218	154700	53954081	1679	1679	1679	1679	0
255	20231218	154600	53954081	1679	1679	1679	1679	0
256	20231218	154500	53954081	1679	1679	1679	1679	0
257	20231218	154400	53954081	1679	1679	1679	1679	0
258	20231218	154300	53954081	1679	1679	1679	1679	0
259	20231218	154200	53954081	1679	1679	1679	1679	0
260	20231218	154100	53954081	1679	1679	1679	1679	0
261	20231218	154000	53954081	1679	1679	1679	1679	0
262	20231218	153900	53954081	1679	1679	1679	1679	0
263	20231218	153800	53954081	1679	1679	1679	1679	0
264	20231218	153700	53954081	1679	1679	1679	1679	0
265	20231218	153600	53954081	1679	1679	1679	1679	0
266	20231218	153500	53954081	1679	1679	1679	1679	0
267	20231218	153400	53954081	1679	1679	1679	1679	0
268	20231218	153300	53954081	1679	1679	1679	1679	0
269	20231218	153200	53954081	1679	1679	1679	1679	0
270	20231218	153100	53954081	1679	1679	1679	1679	0
271	20231218	153000	53954081	1679	1679	1679	1679	975
272	20231218	152900	52317056	1679	1679	1679	1679	0
273	20231218	152800	52317056	1679	1679	1679	1679	0
274	20231218	152700	52317056	1679	1679	1679	1679	0
275	20231218	152600	52317056	1679	1679	1679	1679	0
276	20231218	152500	52317056	1679	1679	1679	1679	0
277	20231218	152400	52317056	1679	1679	1679	1679	0
278	20231218	152300	52317056	1679	1679	1679	1679	0
279	20231218	152200	52317056	1679	1679	1679	1679	0
280	20231218	152100	52317056	1679	1679	1679	1679	0
281	20231218	152000	52317056	1679	1679	1679	1679	0
282	20231218	151900	52317056	1679	1679	1679	1679	0
283	20231218	151800	52317056	1679	1679	1679	1679	0
284	20231218	151700	52317056	1679	1679	1679	1679	75
285	20231218	151600	52191131	1679	1679	1679	1679	0
286	20231218	151500	52191131	1679	1679	1679	1679	709
287	20231218	151400	51000720	1676	1676	1676	1676	0
288	20231218	151300	51000720	1676	1676	1676	1676	0
289	20231218	151200	51000720	1676	1676	1676	1676	0
290	20231218	151100	51000720	1676	1676	1676	1676	0
291	20231218	151000	51000720	1676	1676	1676	1676	0
292	20231218	150900	51000720	1676	1676	1676	1676	0
293	20231218	150800	51000720	1676	1676	1676	1676	0
294	20231218	150700	51000720	1676	1676	1676	1676	0
295	20231218	150600	51000720	1676	1676	1676	1676	0
296	20231218	150500	51000720	1676	1676	1676	1676	0
297	20231218	150400	51000720	1676	1676	1676	1676	0
298	20231218	150300	51000720	1676	1676	1676	1676	0
299	20231218	150200	51000720	1676	1676	1676	1676	0
300	20231218	150100	51000720	1676	1676	1676	1676	5
301	20231218	150000	50992340	1676	1676	1676	1676	0
302	20231218	145900	50992340	1676	1676	1676	1676	0
303	20231218	145800	50992340	1676	1676	1676	1676	0
304	20231218	145700	50992340	1676	1676	1676	1676	0
305	20231218	145600	50992340	1676	1676	1676	1676	0
306	20231218	145500	50992340	1676	1676	1676	1676	0
307	20231218	145400	50992340	1676	1676	1676	1676	0
308	20231218	145300	50992340	1676	1676	1676	1676	6
309	20231218	145200	50982284	1672	1672	1672	1672	0
310	20231218	145100	50982284	1672	1672	1672	1672	0
311	20231218	145000	50982284	1672	1672	1672	1672	0
312	20231218	144900	50982284	1672	1672	1672	1672	0
313	20231218	144800	50982284	1672	1672	1672	1672	0
314	20231218	144700	50982284	1672	1672	1672	1672	0
315	20231218	144600	50982284	1672	1672	1672	1672	0
316	20231218	144500	50982284	1672	1672	1672	1672	0
317	20231218	144400	50982284	1672	1672	1672	1672	0
318	20231218	144300	50982284	1672	1672	1672	1672	0
319	20231218	144200	50982284	1672	1672	1672	1672	0
320	20231218	144100	50982284	1672	1672	1672	1672	0
321	20231218	144000	50982284	1672	1672	1672	1672	0
322	20231218	143900	50982284	1672	1672	1672	1672	0
323	20231218	143800	50982284	1672	1672	1672	1672	0
324	20231218	143700	50982284	1672	1672	1672	1672	0
325	20231218	143600	50982284	1672	1672	1672	1672	0
326	20231218	143500	50982284	1672	1672	1672	1672	0
327	20231218	143400	50982284	1672	1672	1672	1672	0
328	20231218	143300	50982284	1672	1672	1672	1672	0
329	20231218	143200	50982284	1672	1672	1672	1672	0
330	20231218	143100	50982284	1672	1672	1672	1672	228
331	20231218	143000	50601068	1672	1672	1672	1672	0
332	20231218	142900	50601068	1672	1672	1672	1672	0
333	20231218	142800	50601068	1672	1672	1672	1672	0
334	20231218	142700	50601068	1672	1672	1672	1672	0
335	20231218	142600	50601068	1672	1672	1672	1672	0
336	20231218	142500	50601068	1672	1672	1672	1672	0
337	20231218	142400	50601068	1672	1672	1672	1672	0
338	20231218	142300	50601068	1672	1672	1672	1672	172
339	20231218	142200	50313484	1672	1672	1672	1672	0
340	20231218	142100	50313484	1672	1672	1672	1672	0
341	20231218	142000	50313484	1672	1672	1672	1672	0
342	20231218	141900	50313484	1672	1672	1672	1672	0
343	20231218	141800	50313484	1672	1672	1672	1672	0
344	20231218	141700	50313484	1672	1671	1672	1671	947
345	20231218	141600	48730709	1671	1671	1671	1671	0
346	20231218	141500	48730709	1671	1671	1671	1671	0
347	20231218	141400	48730709	1671	1671	1671	1671	0
348	20231218	141300	48730709	1671	1671	1671	1671	0
349	20231218	141200	48730709	1671	1671	1671	1671	0
350	20231218	141100	48730709	1671	1671	1671	1671	4
351	20231218	141000	48724025	1671	1671	1671	1671	0
352	20231218	140900	48724025	1671	1671	1671	1671	0
353	20231218	140800	48724025	1671	1672	1672	1671	416
354	20231218	140700	48028727	1672	1672	1672	1672	0
355	20231218	140600	48028727	1672	1672	1672	1672	3
356	20231218	140500	48023711	1672	1673	1673	1672	398
357	20231218	140400	47357964	1673	1673	1673	1673	2
358	20231218	140300	47354618	1674	1674	1674	1674	0
359	20231218	140200	47354618	1674	1674	1674	1674	0
360	20231218	140100	47354618	1674	1674	1674	1674	0
361	20231218	140000	47354618	1674	1674	1674	1674	0
362	20231218	135900	47354618	1674	1674	1674	1674	0
363	20231218	135800	47354618	1674	1674	1674	1674	2
364	20231218	135700	47351270	1674	1674	1674	1674	0
365	20231218	135600	47351270	1674	1674	1674	1674	0
366	20231218	135500	47351270	1674	1674	1674	1674	0
367	20231218	135400	47351270	1674	1674	1674	1674	0
368	20231218	135300	47351270	1674	1674	1674	1674	0
369	20231218	135200	47351270	1674	1674	1674	1674	0
370	20231218	135100	47351270	1674	1674	1674	1674	0
371	20231218	135000	47351270	1674	1674	1674	1674	0
372	20231218	134900	47351270	1674	1674	1674	1674	54
373	20231218	134800	47260874	1675	1675	1675	1675	0
374	20231218	134700	47260874	1675	1676	1676	1675	1760
375	20231218	134600	44312771	1677	1677	1677	1677	0
376	20231218	134500	44312771	1677	1677	1677	1677	0
377	20231218	134400	44312771	1677	1677	1677	1677	0
378	20231218	134300	44312771	1677	1677	1677	1677	6
379	20231218	134200	44302709	1677	1677	1677	1677	0
380	20231218	134100	44302709	1677	1677	1677	1677	0
381	20231218	134000	44302709	1677	1677	1677	1677	0
382	20231218	133900	44302709	1677	1677	1677	1677	70
383	20231218	133800	44185319	1677	1677	1677	1677	10
384	20231218	133700	44168549	1677	1677	1677	1677	10
385	20231218	133600	44151779	1677	1677	1677	1677	3
386	20231218	133500	44146748	1677	1677	1677	1677	0
387	20231218	133400	44146748	1677	1677	1677	1677	0
388	20231218	133300	44146748	1677	1677	1677	1677	0
389	20231218	133200	44146748	1677	1677	1677	1677	10
390	20231218	133100	44129978	1679	1679	1679	1679	0
391	20231218	133000	44129978	1679	1679	1679	1679	220
392	20231218	132900	43760598	1679	1679	1679	1679	400
393	20231218	132800	43088998	1677	1677	1677	1677	0
394	20231218	132700	43088998	1677	1677	1677	1677	0
395	20231218	132600	43088998	1677	1677	1677	1677	0
396	20231218	132500	43088998	1677	1677	1677	1677	0
397	20231218	132400	43088998	1677	1677	1677	1677	5
398	20231218	132300	43080613	1679	1679	1679	1679	0
399	20231218	132200	43080613	1679	1679	1679	1679	0
400	20231218	132100	43080613	1679	1679	1679	1679	0
401	20231218	132000	43080613	1679	1679	1679	1679	0
402	20231218	131900	43080613	1679	1679	1679	1679	28
403	20231218	131800	43033601	1679	1679	1679	1679	0
404	20231218	131700	43033601	1679	1679	1679	1679	0
405	20231218	131600	43033601	1679	1679	1679	1679	0
406	20231218	131500	43033601	1679	1679	1679	1679	0
407	20231218	131400	43033601	1679	1679	1679	1679	0
408	20231218	131300	43033601	1679	1679	1679	1679	0
409	20231218	131200	43033601	1679	1679	1679	1679	0
410	20231218	131100	43033601	1679	1679	1679	1679	0
411	20231218	131000	43033601	1679	1679	1679	1679	0
412	20231218	130900	43033601	1679	1679	1679	1679	3
413	20231218	130800	43028564	1678	1678	1678	1678	0
414	20231218	130700	43028564	1678	1678	1678	1678	0
415	20231218	130600	43028564	1678	1678	1678	1678	0
416	20231218	130500	43028564	1678	1678	1678	1678	3
417	20231218	130400	43023530	1678	1678	1678	1678	4
418	20231218	130300	43016818	1678	1678	1678	1678	4
419	20231218	130200	43010106	1678	1679	1679	1678	1004
420	20231218	130100	41324394	1677	1677	1677	1677	0
421	20231218	130000	41324394	1677	1677	1677	1677	4
422	20231218	125900	41317686	1677	1677	1677	1677	4
423	20231218	125800	41310978	1677	1677	1677	1677	30
424	20231218	125700	41260668	1677	1677	1677	1677	4
425	20231218	125600	41253960	1677	1677	1677	1677	0
426	20231218	125500	41253960	1677	1677	1677	1677	0
427	20231218	125400	41253960	1677	1677	1677	1677	4
428	20231218	125300	41247252	1677	1677	1677	1677	4
429	20231218	125200	41240544	1677	1677	1677	1677	4
430	20231218	125100	41233836	1678	1678	1678	1678	108
431	20231218	125000	41052612	1678	1678	1678	1678	0
432	20231218	124900	41052612	1678	1678	1678	1678	0
433	20231218	124800	41052612	1678	1678	1678	1678	4
434	20231218	124700	41045900	1678	1678	1678	1678	0
435	20231218	124600	41045900	1678	1678	1678	1678	0
436	20231218	124500	41045900	1678	1678	1678	1678	4
437	20231218	124400	41039188	1678	1678	1678	1678	0
438	20231218	124300	41039188	1678	1678	1678	1678	0
439	20231218	124200	41039188	1678	1678	1678	1678	0
440	20231218	124100	41039188	1678	1678	1678	1678	100
441	20231218	124000	40871388	1679	1679	1679	1679	0
442	20231218	123900	40871388	1679	1679	1679	1679	0
443	20231218	123800	40871388	1679	1679	1679	1679	0
444	20231218	123700	40871388	1679	1679	1679	1679	0
445	20231218	123600	40871388	1679	1679	1679	1679	0
446	20231218	123500	40871388	1679	1679	1679	1679	0
447	20231218	123400	40871388	1679	1679	1679	1679	0
448	20231218	123300	40871388	1679	1679	1679	1679	0
449	20231218	123200	40871388	1679	1679	1679	1679	13
450	20231218	123100	40849561	1680	1680	1680	1680	0
451	20231218	123000	40849561	1680	1680	1680	1680	4
452	20231218	122900	40842841	1679	1679	1679	1679	200
453	20231218	122800	40507041	1679	1679	1679	1679	0
454	20231218	122700	40507041	1679	1679	1679	1679	0
455	20231218	122600	40507041	1679	1679	1679	1679	0
456	20231218	122500	40507041	1679	1679	1679	1679	0
457	20231218	122400	40507041	1679	1679	1679	1679	0
458	20231218	122300	40507041	1679	1679	1679	1679	4
459	20231218	122200	40500325	1679	1679	1679	1679	367
460	20231218	122100	39884132	1679	1679	1679	1679	4
461	20231218	122000	39877416	1679	1679	1679	1679	0
462	20231218	121900	39877416	1679	1679	1679	1679	0
463	20231218	121800	39877416	1679	1679	1679	1679	4
464	20231218	121700	39870700	1679	1679	1679	1679	0
465	20231218	121600	39870700	1679	1679	1679	1679	0
466	20231218	121500	39870700	1679	1679	1679	1679	0
467	20231218	121400	39870700	1679	1679	1679	1679	0
468	20231218	121300	39870700	1679	1679	1679	1679	0
469	20231218	121200	39870700	1679	1679	1679	1679	5
470	20231218	121100	39862305	1679	1679	1679	1679	0
471	20231218	121000	39862305	1679	1679	1679	1679	0
472	20231218	120900	39862305	1679	1679	1679	1679	0
473	20231218	120800	39862305	1679	1679	1679	1679	3
474	20231218	120700	39857268	1679	1679	1679	1679	0
475	20231218	120600	39857268	1679	1679	1679	1679	110
476	20231218	120500	39672578	1679	1679	1679	1679	0
477	20231218	120400	39672578	1679	1679	1679	1679	0
478	20231218	120300	39672578	1679	1679	1679	1679	0
479	20231218	120200	39672578	1679	1679	1679	1679	0
480	20231218	120100	39672578	1679	1679	1679	1679	5
481	20231218	120000	39664183	1679	1679	1679	1679	0
482	20231218	115900	39664183	1679	1679	1679	1679	0
483	20231218	115800	39664183	1679	1679	1679	1679	0
484	20231218	115700	39664183	1679	1679	1679	1679	0
485	20231218	115600	39664183	1679	1679	1679	1679	0
486	20231218	115500	39664183	1679	1679	1679	1679	0
487	20231218	115400	39664183	1679	1679	1679	1679	5
488	20231218	115300	39655788	1680	1680	1680	1680	0
489	20231218	115200	39655788	1680	1680	1680	1680	0
490	20231218	115100	39655788	1680	1680	1680	1680	0
491	20231218	115000	39655788	1680	1680	1680	1680	0
492	20231218	114900	39655788	1680	1680	1680	1680	0
493	20231218	114800	39655788	1680	1680	1680	1680	0
494	20231218	114700	39655788	1680	1680	1680	1680	0
495	20231218	114600	39655788	1680	1680	1680	1680	0
496	20231218	114500	39655788	1680	1680	1680	1680	0
497	20231218	114400	39655788	1680	1680	1680	1680	0
498	20231218	114300	39655788	1680	1680	1680	1680	0
499	20231218	114200	39655788	1680	1680	1680	1680	0
500	20231218	114100	39655788	1680	1680	1680	1680	0
501	20231218	114000	39655788	1680	1680	1680	1680	5021
502	20231218	113900	31220508	1679	1679	1679	1679	0
503	20231218	113800	31220508	1679	1679	1679	1679	0
504	20231218	113700	31220508	1679	1679	1679	1679	0
505	20231218	113600	31220508	1679	1679	1679	1679	0
506	20231218	113500	31220508	1679	1679	1679	1679	0
507	20231218	113400	31220508	1679	1679	1679	1679	3
508	20231218	113300	31215471	1680	1680	1680	1680	0
509	20231218	113200	31215471	1680	1680	1680	1680	0
510	20231218	113100	31215471	1680	1680	1680	1680	0
511	20231218	113000	31215471	1680	1680	1680	1680	0
512	20231218	112900	31215471	1680	1684	1684	1680	685
513	20231218	112800	30063849	1685	1685	1685	1685	0
514	20231218	112700	30063849	1685	1685	1685	1685	10
515	20231218	112600	30046999	1684	1684	1684	1684	100
516	20231218	112500	29878599	1685	1685	1685	1685	20
517	20231218	112400	29844899	1685	1685	1685	1685	0
518	20231218	112300	29844899	1685	1685	1685	1685	0
519	20231218	112200	29844899	1685	1685	1685	1685	0
520	20231218	112100	29844899	1685	1685	1685	1685	0
521	20231218	112000	29844899	1685	1685	1685	1685	0
522	20231218	111900	29844899	1685	1685	1685	1685	0
523	20231218	111800	29844899	1685	1685	1685	1685	0
524	20231218	111700	29844899	1685	1685	1685	1685	0
525	20231218	111600	29844899	1685	1685	1685	1685	0
526	20231218	111500	29844899	1685	1685	1685	1685	0
527	20231218	111400	29844899	1685	1685	1685	1685	0
528	20231218	111300	29844899	1685	1685	1685	1685	0
529	20231218	111200	29844899	1685	1685	1685	1685	0
530	20231218	111100	29844899	1685	1685	1685	1685	0
531	20231218	111000	29844899	1685	1685	1685	1685	10
532	20231218	110900	29828049	1685	1685	1685	1685	10
533	20231218	110800	29811199	1685	1685	1685	1685	0
534	20231218	110700	29811199	1685	1685	1685	1685	0
535	20231218	110600	29811199	1685	1685	1685	1685	0
536	20231218	110500	29811199	1685	1685	1685	1685	0
537	20231218	110400	29811199	1685	1685	1685	1685	5
538	20231218	110300	29802774	1685	1685	1685	1685	0
539	20231218	110200	29802774	1685	1685	1685	1685	0
540	20231218	110100	29802774	1685	1685	1685	1685	5
541	20231218	110000	29794349	1685	1685	1685	1685	5
542	20231218	105900	29785924	1685	1685	1685	1685	5
543	20231218	105800	29777499	1685	1685	1685	1685	805
544	20231218	105700	28421074	1684	1685	1685	1684	6
545	20231218	105600	28410965	1685	1685	1685	1685	0
546	20231218	105500	28410965	1685	1685	1685	1685	0
547	20231218	105400	28410965	1685	1685	1685	1685	0
548	20231218	105300	28410965	1685	1685	1685	1685	0
549	20231218	105200	28410965	1685	1685	1685	1685	5
550	20231218	105100	28402540	1685	1685	1685	1685	6
551	20231218	105000	28392430	1685	1685	1685	1685	0
552	20231218	104900	28392430	1685	1685	1685	1685	1900
553	20231218	104800	25190930	1685	1685	1685	1685	0
554	20231218	104700	25190930	1685	1685	1685	1685	0
555	20231218	104600	25190930	1685	1685	1685	1685	0
556	20231218	104500	25190930	1685	1685	1685	1685	0
557	20231218	104400	25190930	1685	1685	1685	1685	0
558	20231218	104300	25190930	1685	1685	1685	1685	0
559	20231218	104200	25190930	1685	1685	1685	1685	5
560	20231218	104100	25182505	1684	1685	1685	1684	6
561	20231218	104000	25172396	1685	1685	1685	1685	10
562	20231218	103900	25155546	1685	1685	1685	1685	252
563	20231218	103800	24730926	1689	1689	1689	1689	0
564	20231218	103700	24730926	1689	1689	1689	1689	0
565	20231218	103600	24730926	1689	1689	1689	1689	0
566	20231218	103500	24730926	1689	1689	1689	1689	0
567	20231218	103400	24730926	1689	1689	1689	1689	0
568	20231218	103300	24730926	1689	1690	1690	1689	1005
569	20231218	103200	23033476	1689	1690	1690	1689	1761
570	20231218	103100	20057415	1690	1687	1690	1687	2211
571	20231218	103000	16323123	1687	1687	1687	1687	0
572	20231218	102900	16323123	1687	1687	1687	1687	4
573	20231218	102800	16316375	1688	1688	1688	1688	1646
574	20231218	102700	13537927	1688	1688	1688	1688	1217
575	20231218	102600	11483631	1687	1687	1687	1687	400
576	20231218	102500	10808831	1687	1687	1687	1687	0
577	20231218	102400	10808831	1687	1687	1687	1687	0
578	20231218	102300	10808831	1687	1687	1687	1687	13
579	20231218	102200	10786900	1687	1687	1687	1687	30
580	20231218	102100	10736290	1687	1687	1687	1687	0
581	20231218	102000	10736290	1687	1687	1687	1687	7
582	20231218	101900	10724481	1687	1686	1687	1686	926
583	20231218	101800	9163012	1684	1684	1684	1684	0
584	20231218	101700	9163012	1684	1684	1684	1684	1
585	20231218	101600	9161328	1683	1683	1683	1683	0
586	20231218	101500	9161328	1683	1683	1683	1683	0
587	20231218	101400	9161328	1683	1683	1683	1683	2
588	20231218	101300	9157962	1686	1686	1686	1686	0
589	20231218	101200	9157962	1686	1686	1686	1686	300
590	20231218	101100	8652162	1684	1684	1684	1684	0
591	20231218	101000	8652162	1684	1684	1684	1684	0
592	20231218	100900	8652162	1684	1684	1684	1684	0
593	20231218	100800	8652162	1684	1684	1684	1684	0
594	20231218	100700	8652162	1684	1684	1684	1684	0
595	20231218	100600	8652162	1684	1684	1684	1684	0
596	20231218	100500	8652162	1684	1684	1684	1684	2
597	20231218	100400	8648794	1684	1684	1684	1684	3
598	20231218	100300	8643742	1683	1683	1683	1683	400
599	20231218	100200	7970542	1683	1685	1685	1683	186
600	20231218	100100	7657134	1683	1683	1683	1683	2
601	20231218	100000	7653768	1682	1682	1682	1682	0
602	20231218	095900	7653768	1682	1682	1682	1682	5
603	20231218	095800	7645358	1685	1685	1685	1685	35
604	20231218	095700	7586383	1685	1685	1685	1685	0
605	20231218	095600	7586383	1685	1685	1685	1685	0
606	20231218	095500	7586383	1685	1685	1685	1685	0
607	20231218	095400	7586383	1685	1685	1685	1685	0
608	20231218	095300	7586383	1685	1685	1685	1685	0
609	20231218	095200	7586383	1685	1685	1685	1685	0
610	20231218	095100	7586383	1685	1685	1685	1685	0
611	20231218	095000	7586383	1685	1685	1685	1685	0
612	20231218	094900	7586383	1685	1685	1685	1685	8
613	20231218	094800	7572903	1688	1687	1688	1687	89
614	20231218	094700	7422674	1687	1687	1687	1687	0
615	20231218	094600	7422674	1687	1687	1687	1687	0
616	20231218	094500	7422674	1687	1687	1687	1687	4
617	20231218	094400	7415926	1687	1687	1687	1687	7
618	20231218	094300	7404117	1687	1687	1688	1687	13
619	20231218	094200	7382185	1687	1687	1687	1685	1987
620	20231218	094100	4030120	1681	1680	1681	1680	215
621	20231218	094000	3668707	1681	1681	1681	1681	37
622	20231218	093900	3606510	1681	1681	1681	1681	2
623	20231218	093800	3603148	1685	1685	1685	1685	0
624	20231218	093700	3603148	1685	1684	1685	1684	1300
625	20231218	093600	1412748	1681	1681	1681	1681	0
626	20231218	093500	1412748	1681	1681	1681	1681	0
627	20231218	093400	1412748	1681	1681	1681	1681	0
628	20231218	093300	1412748	1681	1681	1681	1681	0
629	20231218	093200	1412748	1681	1681	1681	1681	0
630	20231218	093100	1412748	1681	1681	1681	1681	0
631	20231218	093000	1412748	1681	1681	1681	1681	0
632	20231218	092900	1412748	1681	1681	1681	1681	0
633	20231218	092800	1412748	1681	1681	1681	1681	0
634	20231218	092700	1412748	1681	1681	1681	1681	0
635	20231218	092600	1412748	1681	1681	1681	1681	0
636	20231218	092500	1412748	1681	1681	1681	1681	2
637	20231218	092400	1409386	1685	1685	1685	1685	0
638	20231218	092300	1409386	1685	1685	1685	1685	0
639	20231218	092200	1409386	1685	1685	1685	1685	0
640	20231218	092100	1409386	1685	1688	1688	1685	139
641	20231218	092000	1174760	1679	1679	1679	1679	0
642	20231218	091900	1174760	1679	1679	1679	1679	0
643	20231218	091800	1174760	1679	1679	1679	1679	4
644	20231218	091700	1168044	1679	1680	1680	1679	4
645	20231218	091600	1161326	1690	1690	1690	1690	0
646	20231218	091500	1161326	1690	1688	1690	1688	100
647	20231218	091400	992370	1690	1690	1690	1690	0
648	20231218	091300	992370	1690	1690	1690	1690	0
649	20231218	091200	992370	1690	1678	1690	1678	100
650	20231218	091100	823650	1676	1676	1676	1676	0
651	20231218	091000	823650	1676	1676	1676	1676	10
652	20231218	090900	806890	1690	1690	1690	1690	0
653	20231218	090800	806890	1690	1690	1690	1690	0
654	20231218	090700	806890	1690	1690	1690	1690	0
655	20231218	090600	806890	1690	1685	1690	1685	100
656	20231218	090500	637921	1671	1671	1671	1671	0
657	20231218	090400	637921	1671	1671	1671	1671	0
658	20231218	090300	637921	1671	1671	1671	1671	0
659	20231218	090200	637921	1671	1671	1671	1671	0
660	20231218	090100	637921	1671	1671	1671	1671	0
661	20231218	090000	637921	1671	1691	1691	1670	379