KissMeData/123010/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201400	62738417	1572	1572	1572	1572	516
3	20231218	201300	62738417	1572	1572	1572	1572	0
4	20231218	201200	62738417	1572	1572	1572	1572	0
5	20231218	201100	62738417	1572	1572	1572	1572	0
6	20231218	201000	62738417	1572	1572	1572	1572	0
7	20231218	200900	62738417	1572	1572	1572	1572	0
8	20231218	200800	62738417	1572	1572	1572	1572	0
9	20231218	200700	62738417	1572	1572	1572	1572	0
10	20231218	200600	62738417	1572	1572	1572	1572	0
11	20231218	200500	62738417	1572	1572	1572	1572	0
12	20231218	200400	62738417	1572	1572	1572	1572	0
13	20231218	200300	62738417	1572	1572	1572	1572	0
14	20231218	200200	62738417	1572	1572	1572	1572	0
15	20231218	200100	62738417	1572	1572	1572	1572	0
16	20231218	200000	62738417	1572	1572	1572	1572	0
17	20231218	195900	62738417	1572	1572	1572	1572	0
18	20231218	195800	62738417	1572	1572	1572	1572	0
19	20231218	195700	62738417	1572	1572	1572	1572	0
20	20231218	195600	62738417	1572	1572	1572	1572	0
21	20231218	195500	62738417	1572	1572	1572	1572	0
22	20231218	195400	62738417	1572	1572	1572	1572	0
23	20231218	195300	62738417	1572	1572	1572	1572	0
24	20231218	195200	62738417	1572	1572	1572	1572	0
25	20231218	195100	62738417	1572	1572	1572	1572	0
26	20231218	195000	62738417	1572	1572	1572	1572	0
27	20231218	194900	62738417	1572	1572	1572	1572	0
28	20231218	194800	62738417	1572	1572	1572	1572	0
29	20231218	194700	62738417	1572	1572	1572	1572	0
30	20231218	194600	62738417	1572	1572	1572	1572	0
31	20231218	194500	62738417	1572	1572	1572	1572	0
32	20231218	194400	62738417	1572	1572	1572	1572	516
33	20231218	194300	62738417	1572	1572	1572	1572	0
34	20231218	194200	62738417	1572	1572	1572	1572	0
35	20231218	194100	62738417	1572	1572	1572	1572	0
36	20231218	194000	62738417	1572	1572	1572	1572	0
37	20231218	193900	62738417	1572	1572	1572	1572	0
38	20231218	193800	62738417	1572	1572	1572	1572	0
39	20231218	193700	62738417	1572	1572	1572	1572	0
40	20231218	193600	62738417	1572	1572	1572	1572	0
41	20231218	193500	62738417	1572	1572	1572	1572	0
42	20231218	193400	62738417	1572	1572	1572	1572	0
43	20231218	193300	62738417	1572	1572	1572	1572	0
44	20231218	193200	62738417	1572	1572	1572	1572	0
45	20231218	193100	62738417	1572	1572	1572	1572	0
46	20231218	193000	62738417	1572	1572	1572	1572	0
47	20231218	192900	62738417	1572	1572	1572	1572	0
48	20231218	192800	62738417	1572	1572	1572	1572	0
49	20231218	192700	62738417	1572	1572	1572	1572	0
50	20231218	192600	62738417	1572	1572	1572	1572	0
51	20231218	192500	62738417	1572	1572	1572	1572	0
52	20231218	192400	62738417	1572	1572	1572	1572	0
53	20231218	192300	62738417	1572	1572	1572	1572	0
54	20231218	192200	62738417	1572	1572	1572	1572	0
55	20231218	192100	62738417	1572	1572	1572	1572	0
56	20231218	192000	62738417	1572	1572	1572	1572	0
57	20231218	191900	62738417	1572	1572	1572	1572	0
58	20231218	191800	62738417	1572	1572	1572	1572	0
59	20231218	191700	62738417	1572	1572	1572	1572	0
60	20231218	191600	62738417	1572	1572	1572	1572	0
61	20231218	191500	62738417	1572	1572	1572	1572	0
62	20231218	191400	62738417	1572	1572	1572	1572	516
63	20231218	191300	62738417	1572	1572	1572	1572	0
64	20231218	191200	62738417	1572	1572	1572	1572	0
65	20231218	191100	62738417	1572	1572	1572	1572	0
66	20231218	191000	62738417	1572	1572	1572	1572	0
67	20231218	190900	62738417	1572	1572	1572	1572	0
68	20231218	190800	62738417	1572	1572	1572	1572	0
69	20231218	190700	62738417	1572	1572	1572	1572	0
70	20231218	190600	62738417	1572	1572	1572	1572	0
71	20231218	190500	62738417	1572	1572	1572	1572	0
72	20231218	190400	62738417	1572	1572	1572	1572	0
73	20231218	190300	62738417	1572	1572	1572	1572	0
74	20231218	190200	62738417	1572	1572	1572	1572	0
75	20231218	190100	62738417	1572	1572	1572	1572	0
76	20231218	190000	62738417	1572	1572	1572	1572	0
77	20231218	185900	62738417	1572	1572	1572	1572	0
78	20231218	185800	62738417	1572	1572	1572	1572	0
79	20231218	185700	62738417	1572	1572	1572	1572	0
80	20231218	185600	62738417	1572	1572	1572	1572	0
81	20231218	185500	62738417	1572	1572	1572	1572	0
82	20231218	185400	62738417	1572	1572	1572	1572	0
83	20231218	185300	62738417	1572	1572	1572	1572	0
84	20231218	185200	62738417	1572	1572	1572	1572	0
85	20231218	185100	62738417	1572	1572	1572	1572	0
86	20231218	185000	62738417	1572	1572	1572	1572	0
87	20231218	184900	62738417	1572	1572	1572	1572	0
88	20231218	184800	62738417	1572	1572	1572	1572	0
89	20231218	184700	62738417	1572	1572	1572	1572	0
90	20231218	184600	62738417	1572	1572	1572	1572	0
91	20231218	184500	62738417	1572	1572	1572	1572	0
92	20231218	184400	62738417	1572	1572	1572	1572	516
93	20231218	184300	62738417	1572	1572	1572	1572	0
94	20231218	184200	62738417	1572	1572	1572	1572	0
95	20231218	184100	62738417	1572	1572	1572	1572	0
96	20231218	184000	62738417	1572	1572	1572	1572	0
97	20231218	183900	62738417	1572	1572	1572	1572	0
98	20231218	183800	62738417	1572	1572	1572	1572	0
99	20231218	183700	62738417	1572	1572	1572	1572	0
100	20231218	183600	62738417	1572	1572	1572	1572	0
101	20231218	183500	62738417	1572	1572	1572	1572	0
102	20231218	183400	62738417	1572	1572	1572	1572	0
103	20231218	183300	62738417	1572	1572	1572	1572	0
104	20231218	183200	62738417	1572	1572	1572	1572	0
105	20231218	183100	62738417	1572	1572	1572	1572	0
106	20231218	183000	62738417	1572	1572	1572	1572	0
107	20231218	182900	62738417	1572	1572	1572	1572	0
108	20231218	182800	62738417	1572	1572	1572	1572	0
109	20231218	182700	62738417	1572	1572	1572	1572	0
110	20231218	182600	62738417	1572	1572	1572	1572	0
111	20231218	182500	62738417	1572	1572	1572	1572	0
112	20231218	182400	62738417	1572	1572	1572	1572	0
113	20231218	182300	62738417	1572	1572	1572	1572	0
114	20231218	182200	62738417	1572	1572	1572	1572	0
115	20231218	182100	62738417	1572	1572	1572	1572	0
116	20231218	182000	62738417	1572	1572	1572	1572	0
117	20231218	181900	62738417	1572	1572	1572	1572	0
118	20231218	181800	62738417	1572	1572	1572	1572	0
119	20231218	181700	62738417	1572	1572	1572	1572	0
120	20231218	181600	62738417	1572	1572	1572	1572	0
121	20231218	181500	62738417	1572	1572	1572	1572	0
122	20231218	181400	62738417	1572	1572	1572	1572	516
123	20231218	181300	62738417	1572	1572	1572	1572	0
124	20231218	181200	62738417	1572	1572	1572	1572	0
125	20231218	181100	62738417	1572	1572	1572	1572	0
126	20231218	181000	62738417	1572	1572	1572	1572	0
127	20231218	180900	62738417	1572	1572	1572	1572	0
128	20231218	180800	62738417	1572	1572	1572	1572	0
129	20231218	180700	62738417	1572	1572	1572	1572	0
130	20231218	180600	62738417	1572	1572	1572	1572	0
131	20231218	180500	62738417	1572	1572	1572	1572	0
132	20231218	180400	62738417	1572	1572	1572	1572	0
133	20231218	180300	62738417	1572	1572	1572	1572	0
134	20231218	180200	62738417	1572	1572	1572	1572	0
135	20231218	180100	62738417	1572	1572	1572	1572	0
136	20231218	180000	62738417	1572	1572	1572	1572	0
137	20231218	175900	62738417	1572	1572	1572	1572	0
138	20231218	175800	62738417	1572	1572	1572	1572	0
139	20231218	175700	62738417	1572	1572	1572	1572	0
140	20231218	175600	62738417	1572	1572	1572	1572	0
141	20231218	175500	62738417	1572	1572	1572	1572	0
142	20231218	175400	62738417	1572	1572	1572	1572	0
143	20231218	175300	62738417	1572	1572	1572	1572	0
144	20231218	175200	62738417	1572	1572	1572	1572	0
145	20231218	175100	62738417	1572	1572	1572	1572	0
146	20231218	175000	62738417	1572	1572	1572	1572	0
147	20231218	174900	62738417	1572	1572	1572	1572	0
148	20231218	174800	62738417	1572	1572	1572	1572	0
149	20231218	174700	62738417	1572	1572	1572	1572	0
150	20231218	174600	62738417	1572	1572	1572	1572	0
151	20231218	174500	62738417	1572	1572	1572	1572	0
152	20231218	174400	62738417	1572	1572	1572	1572	516
153	20231218	174300	62738417	1572	1572	1572	1572	0
154	20231218	174200	62738417	1572	1572	1572	1572	0
155	20231218	174100	62738417	1572	1572	1572	1572	0
156	20231218	174000	62738417	1572	1572	1572	1572	0
157	20231218	173900	62738417	1572	1572	1572	1572	0
158	20231218	173800	62738417	1572	1572	1572	1572	0
159	20231218	173700	62738417	1572	1572	1572	1572	0
160	20231218	173600	62738417	1572	1572	1572	1572	0
161	20231218	173500	62738417	1572	1572	1572	1572	0
162	20231218	173400	62738417	1572	1572	1572	1572	0
163	20231218	173300	62738417	1572	1572	1572	1572	0
164	20231218	173200	62738417	1572	1572	1572	1572	0
165	20231218	173100	62738417	1572	1572	1572	1572	0
166	20231218	173000	62738417	1572	1572	1572	1572	0
167	20231218	172900	62738417	1572	1572	1572	1572	0
168	20231218	172800	62738417	1572	1572	1572	1572	0
169	20231218	172700	62738417	1572	1572	1572	1572	0
170	20231218	172600	62738417	1572	1572	1572	1572	0
171	20231218	172500	62738417	1572	1572	1572	1572	0
172	20231218	172400	62738417	1572	1572	1572	1572	0
173	20231218	172300	62738417	1572	1572	1572	1572	0
174	20231218	172200	62738417	1572	1572	1572	1572	0
175	20231218	172100	62738417	1572	1572	1572	1572	0
176	20231218	172000	62738417	1572	1572	1572	1572	0
177	20231218	171900	62738417	1572	1572	1572	1572	0
178	20231218	171800	62738417	1572	1572	1572	1572	0
179	20231218	171700	62738417	1572	1572	1572	1572	0
180	20231218	171600	62738417	1572	1572	1572	1572	0
181	20231218	171500	62738417	1572	1572	1572	1572	0
182	20231218	171400	62738417	1572	1572	1572	1572	516
183	20231218	171300	62738417	1572	1572	1572	1572	0
184	20231218	171200	62738417	1572	1572	1572	1572	0
185	20231218	171100	62738417	1572	1572	1572	1572	0
186	20231218	171000	62738417	1572	1572	1572	1572	0
187	20231218	170900	62738417	1572	1572	1572	1572	0
188	20231218	170800	62738417	1572	1572	1572	1572	0
189	20231218	170700	62738417	1572	1572	1572	1572	0
190	20231218	170600	62738417	1572	1572	1572	1572	0
191	20231218	170500	62738417	1572	1572	1572	1572	0
192	20231218	170400	62738417	1572	1572	1572	1572	0
193	20231218	170300	62738417	1572	1572	1572	1572	0
194	20231218	170200	62738417	1572	1572	1572	1572	0
195	20231218	170100	62738417	1572	1572	1572	1572	0
196	20231218	170000	62738417	1572	1572	1572	1572	0
197	20231218	165900	62738417	1572	1572	1572	1572	0
198	20231218	165800	62738417	1572	1572	1572	1572	0
199	20231218	165700	62738417	1572	1572	1572	1572	0
200	20231218	165600	62738417	1572	1572	1572	1572	0
201	20231218	165500	62738417	1572	1572	1572	1572	0
202	20231218	165400	62738417	1572	1572	1572	1572	0
203	20231218	165300	62738417	1572	1572	1572	1572	0
204	20231218	165200	62738417	1572	1572	1572	1572	0
205	20231218	165100	62738417	1572	1572	1572	1572	0
206	20231218	165000	62738417	1572	1572	1572	1572	0
207	20231218	164900	62738417	1572	1572	1572	1572	0
208	20231218	164800	62738417	1572	1572	1572	1572	0
209	20231218	164700	62738417	1572	1572	1572	1572	0
210	20231218	164600	62738417	1572	1572	1572	1572	0
211	20231218	164500	62738417	1572	1572	1572	1572	0
212	20231218	164400	62738417	1572	1572	1572	1572	516
213	20231218	164300	62738417	1572	1572	1572	1572	0
214	20231218	164200	62738417	1572	1572	1572	1572	0
215	20231218	164100	62738417	1572	1572	1572	1572	0
216	20231218	164000	62738417	1572	1572	1572	1572	0
217	20231218	163900	62738417	1572	1572	1572	1572	0
218	20231218	163800	62738417	1572	1572	1572	1572	0
219	20231218	163700	62738417	1572	1572	1572	1572	0
220	20231218	163600	62738417	1572	1572	1572	1572	0
221	20231218	163500	62738417	1572	1572	1572	1572	0
222	20231218	163400	62738417	1572	1572	1572	1572	0
223	20231218	163300	62738417	1572	1572	1572	1572	0
224	20231218	163200	62738417	1572	1572	1572	1572	0
225	20231218	163100	62738417	1572	1572	1572	1572	0
226	20231218	163000	62738417	1572	1572	1572	1572	0
227	20231218	162900	62738417	1572	1572	1572	1572	0
228	20231218	162800	62738417	1572	1572	1572	1572	0
229	20231218	162700	62738417	1572	1572	1572	1572	0
230	20231218	162600	62738417	1572	1572	1572	1572	0
231	20231218	162500	62738417	1572	1572	1572	1572	0
232	20231218	162400	62738417	1572	1572	1572	1572	0
233	20231218	162300	62738417	1572	1572	1572	1572	0
234	20231218	162200	62738417	1572	1572	1572	1572	0
235	20231218	162100	62738417	1572	1572	1572	1572	0
236	20231218	162000	62738417	1572	1572	1572	1572	0
237	20231218	161900	62738417	1572	1572	1572	1572	0
238	20231218	161800	62738417	1572	1572	1572	1572	0
239	20231218	161700	62738417	1572	1572	1572	1572	0
240	20231218	161600	62738417	1572	1572	1572	1572	0
241	20231218	161500	62738417	1572	1572	1572	1572	0
242	20231218	161400	62738417	1572	1572	1572	1572	516
243	20231218	161300	62738417	1572	1572	1572	1572	0
244	20231218	161200	62738417	1572	1572	1572	1572	0
245	20231218	161100	62738417	1572	1572	1572	1572	0
246	20231218	161000	62738417	1572	1572	1572	1572	0
247	20231218	160900	62738417	1572	1572	1572	1572	0
248	20231218	160800	62738417	1572	1572	1572	1572	0
249	20231218	160700	62738417	1572	1572	1572	1572	0
250	20231218	160600	62738417	1572	1572	1572	1572	0
251	20231218	160500	62738417	1572	1572	1572	1572	0
252	20231218	160400	62738417	1572	1572	1572	1572	0
253	20231218	160300	62738417	1572	1572	1572	1572	0
254	20231218	160200	62738417	1572	1572	1572	1572	0
255	20231218	160100	62738417	1572	1572	1572	1572	0
256	20231218	160000	62738417	1572	1572	1572	1572	0
257	20231218	155900	62738417	1572	1572	1572	1572	0
258	20231218	155800	62738417	1572	1572	1572	1572	0
259	20231218	155700	62738417	1572	1572	1572	1572	0
260	20231218	155600	62738417	1572	1572	1572	1572	0
261	20231218	155500	62738417	1572	1572	1572	1572	0
262	20231218	155400	62738417	1572	1572	1572	1572	0
263	20231218	155300	62738417	1572	1572	1572	1572	0
264	20231218	155200	62738417	1572	1572	1572	1572	0
265	20231218	155100	62738417	1572	1572	1572	1572	0
266	20231218	155000	62738417	1572	1572	1572	1572	0
267	20231218	154900	62738417	1572	1572	1572	1572	0
268	20231218	154800	62738417	1572	1572	1572	1572	0
269	20231218	154700	62738417	1572	1572	1572	1572	0
270	20231218	154600	62738417	1572	1572	1572	1572	0
271	20231218	154500	62738417	1572	1572	1572	1572	0
272	20231218	154400	62738417	1572	1572	1572	1572	516
273	20231218	154300	62738417	1572	1572	1572	1572	0
274	20231218	154200	62738417	1572	1572	1572	1572	0
275	20231218	154100	62738417	1572	1572	1572	1572	0
276	20231218	154000	62738417	1572	1572	1572	1572	0
277	20231218	153900	62738417	1572	1572	1572	1572	0
278	20231218	153800	62738417	1572	1572	1572	1572	0
279	20231218	153700	62738417	1572	1572	1572	1572	0
280	20231218	153600	62738417	1572	1572	1572	1572	0
281	20231218	153500	62738417	1572	1572	1572	1572	0
282	20231218	153400	62738417	1572	1572	1572	1572	0
283	20231218	153300	62738417	1572	1572	1572	1572	0
284	20231218	153200	62738417	1572	1572	1572	1572	0
285	20231218	153100	62738417	1572	1572	1572	1572	0
286	20231218	153000	62738417	1572	1572	1572	1572	516
287	20231218	152900	61927265	1573	1573	1573	1573	0
288	20231218	152800	61927265	1573	1573	1573	1573	0
289	20231218	152700	61927265	1573	1573	1573	1573	0
290	20231218	152600	61927265	1573	1573	1573	1573	0
291	20231218	152500	61927265	1573	1573	1573	1573	0
292	20231218	152400	61927265	1573	1573	1573	1573	0
293	20231218	152300	61927265	1573	1573	1573	1573	0
294	20231218	152200	61927265	1573	1573	1573	1573	0
295	20231218	152100	61927265	1573	1573	1573	1573	0
296	20231218	152000	61927265	1573	1573	1573	1573	0
297	20231218	151900	61927265	1573	1563	1573	1563	700
298	20231218	151800	60831406	1560	1560	1560	1560	0
299	20231218	151700	60831406	1560	1560	1560	1560	0
300	20231218	151600	60831406	1560	1560	1560	1560	0
301	20231218	151500	60831406	1560	1560	1560	1560	0
302	20231218	151400	60831406	1560	1560	1560	1560	0
303	20231218	151300	60831406	1560	1560	1560	1560	0
304	20231218	151200	60831406	1560	1560	1560	1560	0
305	20231218	151100	60831406	1560	1560	1560	1560	0
306	20231218	151000	60831406	1560	1560	1560	1560	0
307	20231218	150900	60831406	1560	1560	1560	1560	0
308	20231218	150800	60831406	1560	1560	1560	1560	0
309	20231218	150700	60831406	1560	1560	1560	1560	0
310	20231218	150600	60831406	1560	1560	1560	1560	0
311	20231218	150500	60831406	1560	1560	1560	1560	0
312	20231218	150400	60831406	1560	1560	1560	1560	0
313	20231218	150300	60831406	1560	1560	1560	1560	0
314	20231218	150200	60831406	1560	1560	1560	1560	0
315	20231218	150100	60831406	1560	1560	1560	1560	0
316	20231218	150000	60831406	1560	1560	1560	1560	0
317	20231218	145900	60831406	1560	1560	1560	1560	0
318	20231218	145800	60831406	1560	1560	1560	1560	0
319	20231218	145700	60831406	1560	1560	1560	1560	0
320	20231218	145600	60831406	1560	1560	1560	1560	0
321	20231218	145500	60831406	1560	1560	1560	1560	727
322	20231218	145400	59697286	1560	1560	1560	1560	1470
323	20231218	145300	57404086	1557	1557	1557	1557	0
324	20231218	145200	57404086	1557	1557	1557	1557	0
325	20231218	145100	57404086	1557	1557	1557	1557	0
326	20231218	145000	57404086	1557	1557	1557	1557	0
327	20231218	144900	57404086	1557	1557	1557	1557	0
328	20231218	144800	57404086	1557	1557	1557	1557	1349
329	20231218	144700	55303693	1557	1557	1557	1557	0
330	20231218	144600	55303693	1557	1557	1557	1557	0
331	20231218	144500	55303693	1557	1557	1557	1557	200
332	20231218	144400	54992293	1559	1559	1559	1559	0
333	20231218	144300	54992293	1559	1559	1559	1559	0
334	20231218	144200	54992293	1559	1559	1559	1559	0
335	20231218	144100	54992293	1559	1559	1559	1559	1
336	20231218	144000	54990734	1560	1560	1560	1560	0
337	20231218	143900	54990734	1560	1560	1560	1560	0
338	20231218	143800	54990734	1560	1560	1560	1560	0
339	20231218	143700	54990734	1560	1560	1560	1560	0
340	20231218	143600	54990734	1560	1560	1560	1560	0
341	20231218	143500	54990734	1560	1560	1560	1560	15
342	20231218	143400	54967334	1557	1557	1557	1557	0
343	20231218	143300	54967334	1557	1557	1557	1557	0
344	20231218	143200	54967334	1557	1557	1557	1557	0
345	20231218	143100	54967334	1557	1557	1557	1557	0
346	20231218	143000	54967334	1557	1557	1557	1557	0
347	20231218	142900	54967334	1557	1560	1560	1557	3774
348	20231218	142800	49090123	1561	1561	1561	1561	0
349	20231218	142700	49090123	1561	1561	1561	1561	0
350	20231218	142600	49090123	1561	1561	1561	1561	0
351	20231218	142500	49090123	1561	1561	1561	1561	0
352	20231218	142400	49090123	1561	1561	1561	1561	0
353	20231218	142300	49090123	1561	1561	1561	1561	0
354	20231218	142200	49090123	1561	1561	1561	1561	0
355	20231218	142100	49090123	1561	1561	1561	1561	0
356	20231218	142000	49090123	1561	1561	1561	1561	0
357	20231218	141900	49090123	1561	1561	1561	1561	770
358	20231218	141800	47888153	1561	1561	1561	1561	731
359	20231218	141700	46747062	1559	1559	1559	1559	0
360	20231218	141600	46747062	1559	1559	1559	1559	0
361	20231218	141500	46747062	1559	1559	1559	1559	0
362	20231218	141400	46747062	1559	1559	1559	1559	0
363	20231218	141300	46747062	1559	1559	1559	1559	0
364	20231218	141200	46747062	1559	1559	1559	1559	626
365	20231218	141100	45771128	1559	1559	1559	1559	0
366	20231218	141000	45771128	1559	1559	1559	1559	0
367	20231218	140900	45771128	1559	1559	1559	1559	0
368	20231218	140800	45771128	1559	1559	1559	1559	65
369	20231218	140700	45669793	1559	1559	1559	1559	0
370	20231218	140600	45669793	1559	1559	1559	1559	0
371	20231218	140500	45669793	1559	1559	1559	1559	2
372	20231218	140400	45666675	1559	1559	1559	1559	0
373	20231218	140300	45666675	1559	1559	1559	1559	0
374	20231218	140200	45666675	1559	1559	1559	1559	0
375	20231218	140100	45666675	1559	1559	1559	1559	0
376	20231218	140000	45666675	1559	1559	1559	1559	0
377	20231218	135900	45666675	1559	1559	1559	1559	0
378	20231218	135800	45666675	1559	1559	1559	1559	0
379	20231218	135700	45666675	1559	1559	1559	1559	0
380	20231218	135600	45666675	1559	1559	1559	1559	0
381	20231218	135500	45666675	1559	1559	1559	1559	1
382	20231218	135400	45665116	1559	1559	1559	1559	0
383	20231218	135300	45665116	1559	1559	1559	1559	0
384	20231218	135200	45665116	1559	1559	1559	1559	0
385	20231218	135100	45665116	1559	1559	1559	1559	0
386	20231218	135000	45665116	1559	1559	1559	1559	0
387	20231218	134900	45665116	1559	1559	1559	1559	0
388	20231218	134800	45665116	1559	1559	1559	1559	0
389	20231218	134700	45665116	1559	1559	1559	1559	0
390	20231218	134600	45665116	1559	1559	1559	1559	0
391	20231218	134500	45665116	1559	1559	1559	1559	58
392	20231218	134400	45574694	1558	1558	1558	1558	0
393	20231218	134300	45574694	1558	1558	1558	1558	0
394	20231218	134200	45574694	1558	1558	1558	1558	0
395	20231218	134100	45574694	1558	1558	1558	1558	0
396	20231218	134000	45574694	1558	1558	1558	1558	834
397	20231218	133900	44275322	1559	1559	1559	1559	0
398	20231218	133800	44275322	1559	1559	1559	1558	121
399	20231218	133700	44086687	1560	1560	1560	1560	20
400	20231218	133600	44055487	1561	1561	1561	1561	30
401	20231218	133500	44008657	1562	1562	1562	1562	457
402	20231218	133400	43294823	1562	1562	1562	1562	0
403	20231218	133300	43294823	1562	1562	1562	1562	0
404	20231218	133200	43294823	1562	1562	1562	1562	0
405	20231218	133100	43294823	1562	1562	1562	1562	161
406	20231218	133000	43043341	1563	1563	1563	1563	0
407	20231218	132900	43043341	1563	1563	1563	1563	0
408	20231218	132800	43043341	1563	1563	1563	1563	0
409	20231218	132700	43043341	1563	1563	1563	1563	0
410	20231218	132600	43043341	1563	1563	1563	1563	0
411	20231218	132500	43043341	1563	1563	1563	1563	0
412	20231218	132400	43043341	1563	1563	1563	1558	7
413	20231218	132300	43032425	1559	1559	1559	1559	0
414	20231218	132200	43032425	1559	1559	1559	1559	0
415	20231218	132100	43032425	1559	1559	1559	1559	0
416	20231218	132000	43032425	1559	1559	1559	1559	0
417	20231218	131900	43032425	1559	1559	1559	1559	0
418	20231218	131800	43032425	1559	1559	1559	1559	0
419	20231218	131700	43032425	1559	1559	1559	1559	0
420	20231218	131600	43032425	1559	1559	1559	1559	4
421	20231218	131500	43026189	1559	1559	1559	1559	0
422	20231218	131400	43026189	1559	1559	1559	1559	0
423	20231218	131300	43026189	1559	1559	1559	1559	0
424	20231218	131200	43026189	1559	1559	1559	1559	2132
425	20231218	131100	39702401	1560	1564	1564	1560	5375
426	20231218	131000	31315147	1565	1565	1565	1565	154
427	20231218	130900	31074137	1564	1564	1564	1564	0
428	20231218	130800	31074137	1564	1564	1564	1564	0
429	20231218	130700	31074137	1564	1564	1564	1564	276
430	20231218	130600	30642473	1565	1566	1566	1565	2
431	20231218	130500	30639342	1563	1563	1563	1563	0
432	20231218	130400	30639342	1563	1563	1563	1563	0
433	20231218	130300	30639342	1563	1563	1563	1563	0
434	20231218	130200	30639342	1563	1563	1563	1563	0
435	20231218	130100	30639342	1563	1563	1563	1563	2863
436	20231218	130000	26164473	1563	1563	1563	1563	0
437	20231218	125900	26164473	1563	1563	1563	1563	0
438	20231218	125800	26164473	1563	1563	1563	1563	123
439	20231218	125700	25972224	1563	1563	1563	1563	0
440	20231218	125600	25972224	1563	1563	1563	1563	0
441	20231218	125500	25972224	1563	1563	1563	1563	0
442	20231218	125400	25972224	1563	1563	1563	1563	0
443	20231218	125300	25972224	1563	1563	1563	1563	0
444	20231218	125200	25972224	1563	1563	1563	1563	0
445	20231218	125100	25972224	1563	1563	1563	1563	45
446	20231218	125000	25901889	1563	1563	1563	1563	0
447	20231218	124900	25901889	1563	1563	1563	1563	0
448	20231218	124800	25901889	1563	1563	1563	1563	0
449	20231218	124700	25901889	1563	1563	1563	1563	50
450	20231218	124600	25823739	1563	1563	1563	1563	20
451	20231218	124500	25792479	1563	1563	1563	1563	0
452	20231218	124400	25792479	1563	1563	1563	1563	0
453	20231218	124300	25792479	1563	1563	1563	1563	0
454	20231218	124200	25792479	1563	1563	1563	1563	0
455	20231218	124100	25792479	1563	1563	1563	1563	0
456	20231218	124000	25792479	1563	1563	1563	1563	0
457	20231218	123900	25792479	1563	1563	1563	1563	0
458	20231218	123800	25792479	1563	1563	1563	1563	0
459	20231218	123700	25792479	1563	1563	1563	1563	0
460	20231218	123600	25792479	1563	1563	1563	1563	18
461	20231218	123500	25764345	1563	1563	1563	1563	33
462	20231218	123400	25712766	1563	1563	1563	1563	0
463	20231218	123300	25712766	1563	1563	1563	1563	0
464	20231218	123200	25712766	1563	1563	1563	1563	0
465	20231218	123100	25712766	1563	1563	1563	1563	0
466	20231218	123000	25712766	1563	1563	1563	1563	1
467	20231218	122900	25711203	1562	1562	1562	1562	0
468	20231218	122800	25711203	1562	1562	1562	1562	0
469	20231218	122700	25711203	1562	1562	1562	1562	0
470	20231218	122600	25711203	1562	1562	1562	1562	22
471	20231218	122500	25676839	1562	1562	1562	1562	0
472	20231218	122400	25676839	1562	1562	1562	1562	0
473	20231218	122300	25676839	1562	1562	1562	1562	0
474	20231218	122200	25676839	1562	1562	1562	1562	0
475	20231218	122100	25676839	1562	1562	1562	1562	0
476	20231218	122000	25676839	1562	1562	1562	1562	0
477	20231218	121900	25676839	1562	1562	1562	1562	0
478	20231218	121800	25676839	1562	1562	1562	1562	0
479	20231218	121700	25676839	1562	1562	1562	1562	0
480	20231218	121600	25676839	1562	1562	1562	1562	93
481	20231218	121500	25531573	1562	1562	1562	1562	300
482	20231218	121400	25062973	1562	1562	1562	1562	0
483	20231218	121300	25062973	1562	1562	1562	1562	0
484	20231218	121200	25062973	1562	1562	1562	1562	0
485	20231218	121100	25062973	1562	1562	1562	1562	0
486	20231218	121000	25062973	1562	1562	1562	1562	0
487	20231218	120900	25062973	1562	1562	1562	1562	0
488	20231218	120800	25062973	1562	1562	1562	1562	0
489	20231218	120700	25062973	1562	1562	1562	1562	0
490	20231218	120600	25062973	1562	1560	1562	1560	30
491	20231218	120500	25016171	1560	1560	1560	1560	0
492	20231218	120400	25016171	1560	1560	1560	1560	0
493	20231218	120300	25016171	1560	1560	1560	1560	0
494	20231218	120200	25016171	1560	1560	1560	1560	0
495	20231218	120100	25016171	1560	1560	1560	1560	5
496	20231218	120000	25008371	1560	1560	1560	1560	0
497	20231218	115900	25008371	1560	1560	1560	1560	0
498	20231218	115800	25008371	1560	1560	1560	1560	0
499	20231218	115700	25008371	1560	1562	1562	1560	244
500	20231218	115600	24627413	1563	1563	1563	1563	13
501	20231218	115500	24607094	1563	1563	1563	1563	5
502	20231218	115400	24599279	1563	1563	1563	1563	0
503	20231218	115300	24599279	1563	1563	1563	1563	12
504	20231218	115200	24580523	1563	1563	1563	1563	0
505	20231218	115100	24580523	1563	1563	1563	1563	0
506	20231218	115000	24580523	1563	1563	1563	1563	0
507	20231218	114900	24580523	1563	1563	1563	1563	0
508	20231218	114800	24580523	1563	1563	1563	1563	0
509	20231218	114700	24580523	1563	1563	1563	1563	0
510	20231218	114600	24580523	1563	1563	1563	1563	20
511	20231218	114500	24549263	1562	1562	1562	1562	0
512	20231218	114400	24549263	1562	1562	1562	1562	0
513	20231218	114300	24549263	1562	1564	1564	1562	1423
514	20231218	114200	22325053	1565	1564	1565	1564	8
515	20231218	114100	22312538	1566	1565	1566	1565	104
516	20231218	114000	22149775	1564	1564	1564	1564	21
517	20231218	113900	22116931	1564	1564	1564	1564	0
518	20231218	113800	22116931	1564	1564	1564	1564	0
519	20231218	113700	22116931	1564	1564	1564	1564	0
520	20231218	113600	22116931	1564	1564	1564	1564	0
521	20231218	113500	22116931	1564	1564	1564	1564	600
522	20231218	113400	21178531	1563	1563	1563	1563	300
523	20231218	113300	20709631	1563	1563	1563	1563	0
524	20231218	113200	20709631	1563	1563	1563	1563	0
525	20231218	113100	20709631	1563	1563	1563	1563	1
526	20231218	113000	20708068	1563	1563	1563	1563	3
527	20231218	112900	20703379	1563	1563	1563	1563	0
528	20231218	112800	20703379	1563	1563	1563	1563	0
529	20231218	112700	20703379	1563	1563	1563	1563	0
530	20231218	112600	20703379	1563	1563	1563	1563	0
531	20231218	112500	20703379	1563	1563	1563	1563	0
532	20231218	112400	20703379	1563	1563	1563	1563	0
533	20231218	112300	20703379	1563	1563	1563	1563	0
534	20231218	112200	20703379	1563	1563	1563	1563	0
535	20231218	112100	20703379	1563	1563	1563	1563	0
536	20231218	112000	20703379	1563	1563	1563	1563	0
537	20231218	111900	20703379	1563	1563	1563	1563	0
538	20231218	111800	20703379	1563	1563	1563	1563	0
539	20231218	111700	20703379	1563	1563	1563	1563	0
540	20231218	111600	20703379	1563	1563	1563	1563	0
541	20231218	111500	20703379	1563	1563	1563	1563	0
542	20231218	111400	20703379	1563	1563	1563	1563	0
543	20231218	111300	20703379	1563	1563	1563	1563	0
544	20231218	111200	20703379	1563	1563	1563	1563	0
545	20231218	111100	20703379	1563	1563	1563	1563	100
546	20231218	111000	20547079	1564	1564	1564	1564	0
547	20231218	110900	20547079	1564	1564	1564	1564	0
548	20231218	110800	20547079	1564	1564	1564	1564	0
549	20231218	110700	20547079	1564	1564	1564	1564	0
550	20231218	110600	20547079	1564	1564	1564	1564	0
551	20231218	110500	20547079	1564	1564	1564	1564	0
552	20231218	110400	20547079	1564	1564	1564	1564	0
553	20231218	110300	20547079	1564	1564	1564	1564	0
554	20231218	110200	20547079	1564	1564	1564	1564	0
555	20231218	110100	20547079	1564	1564	1564	1564	0
556	20231218	110000	20547079	1564	1564	1564	1564	0
557	20231218	105900	20547079	1564	1564	1564	1564	0
558	20231218	105800	20547079	1564	1564	1564	1564	0
559	20231218	105700	20547079	1564	1564	1564	1564	0
560	20231218	105600	20547079	1564	1564	1564	1564	116
561	20231218	105500	20365655	1563	1563	1563	1563	0
562	20231218	105400	20365655	1563	1563	1563	1563	0
563	20231218	105300	20365655	1563	1563	1563	1563	0
564	20231218	105200	20365655	1563	1563	1563	1563	0
565	20231218	105100	20365655	1563	1563	1563	1563	0
566	20231218	105000	20365655	1563	1563	1563	1563	0
567	20231218	104900	20365655	1563	1563	1563	1563	0
568	20231218	104800	20365655	1563	1563	1563	1563	0
569	20231218	104700	20365655	1563	1563	1563	1563	0
570	20231218	104600	20365655	1563	1563	1563	1563	53
571	20231218	104500	20282816	1563	1563	1563	1563	0
572	20231218	104400	20282816	1563	1565	1565	1563	85
573	20231218	104300	20149819	1565	1565	1565	1565	0
574	20231218	104200	20149819	1565	1565	1565	1565	100
575	20231218	104100	19993319	1565	1565	1565	1565	0
576	20231218	104000	19993319	1565	1565	1565	1565	0
577	20231218	103900	19993319	1565	1565	1565	1565	1
578	20231218	103800	19991754	1566	1566	1566	1566	0
579	20231218	103700	19991754	1566	1566	1566	1566	7
580	20231218	103600	19980792	1566	1566	1566	1566	0
581	20231218	103500	19980792	1566	1566	1566	1566	0
582	20231218	103400	19980792	1566	1566	1566	1566	0
583	20231218	103300	19980792	1566	1566	1566	1566	101
584	20231218	103200	19822626	1567	1567	1567	1567	0
585	20231218	103100	19822626	1567	1568	1568	1567	747
586	20231218	103000	18651885	1568	1568	1568	1568	0
587	20231218	102900	18651885	1568	1568	1568	1568	0
588	20231218	102800	18651885	1568	1568	1568	1568	1
589	20231218	102700	18650317	1574	1574	1574	1574	0
590	20231218	102600	18650317	1574	1574	1574	1574	80
591	20231218	102500	18524397	1574	1572	1574	1572	200
592	20231218	102400	18209742	1572	1572	1572	1572	0
593	20231218	102300	18209742	1572	1572	1572	1572	50
594	20231218	102200	18131142	1568	1568	1568	1568	0
595	20231218	102100	18131142	1568	1568	1568	1568	0
596	20231218	102000	18131142	1568	1568	1568	1568	0
597	20231218	101900	18131142	1568	1568	1568	1568	0
598	20231218	101800	18131142	1568	1568	1568	1568	0
599	20231218	101700	18131142	1568	1568	1568	1568	0
600	20231218	101600	18131142	1568	1568	1568	1568	20
601	20231218	101500	18099782	1568	1568	1568	1568	0
602	20231218	101400	18099782	1568	1567	1568	1567	553
603	20231218	101300	17232680	1568	1568	1568	1568	5
604	20231218	101200	17224840	1568	1568	1568	1568	0
605	20231218	101100	17224840	1568	1568	1568	1568	0
606	20231218	101000	17224840	1568	1567	1574	1567	2971
607	20231218	100900	12559984	1567	1567	1567	1567	0
608	20231218	100800	12559984	1567	1567	1567	1567	0
609	20231218	100700	12559984	1567	1567	1567	1567	203
610	20231218	100600	12241883	1566	1562	1566	1561	800
611	20231218	100500	10989812	1562	1562	1562	1562	1
612	20231218	100400	10988250	1562	1562	1562	1562	0
613	20231218	100300	10988250	1562	1562	1562	1562	0
614	20231218	100200	10988250	1562	1562	1562	1562	2
615	20231218	100100	10985126	1565	1565	1565	1565	0
616	20231218	100000	10985126	1565	1565	1565	1565	0
617	20231218	095900	10985126	1565	1565	1565	1565	0
618	20231218	095800	10985126	1565	1565	1565	1565	0
619	20231218	095700	10985126	1565	1565	1565	1565	0
620	20231218	095600	10985126	1565	1565	1565	1565	63
621	20231218	095500	10886531	1565	1564	1565	1564	3
622	20231218	095400	10881838	1564	1564	1564	1564	215
623	20231218	095300	10545578	1563	1561	1563	1561	156
624	20231218	095200	10301791	1560	1560	1560	1560	4
625	20231218	095100	10295551	1559	1559	1559	1559	0
626	20231218	095000	10295551	1559	1560	1560	1559	4662
627	20231218	094900	3027464	1559	1559	1559	1559	0
628	20231218	094800	3027464	1559	1559	1559	1559	0
629	20231218	094700	3027464	1559	1558	1559	1558	42
630	20231218	094600	2962002	1558	1558	1558	1558	1
631	20231218	094500	2960444	1559	1559	1559	1559	161
632	20231218	094400	2709445	1559	1559	1559	1559	620
633	20231218	094300	1742865	1559	1559	1559	1559	0
634	20231218	094200	1742865	1559	1559	1559	1559	1
635	20231218	094100	1741306	1560	1560	1560	1560	1
636	20231218	094000	1739746	1560	1560	1560	1560	0
637	20231218	093900	1739746	1560	1560	1560	1560	0
638	20231218	093800	1739746	1560	1560	1560	1560	0
639	20231218	093700	1739746	1560	1560	1560	1560	0
640	20231218	093600	1739746	1560	1560	1560	1560	1
641	20231218	093500	1738186	1560	1560	1560	1560	100
642	20231218	093400	1582186	1560	1560	1560	1560	1
643	20231218	093300	1580626	1559	1559	1559	1559	47
644	20231218	093200	1507353	1554	1554	1554	1554	0
645	20231218	093100	1507353	1554	1554	1554	1554	0
646	20231218	093000	1507353	1554	1554	1554	1554	0
647	20231218	092900	1507353	1554	1554	1554	1554	92
648	20231218	092800	1364385	1553	1553	1553	1553	23
649	20231218	092700	1328666	1553	1553	1553	1553	0
650	20231218	092600	1328666	1553	1553	1553	1553	0
651	20231218	092500	1328666	1553	1553	1553	1553	0
652	20231218	092400	1328666	1553	1553	1553	1553	0
653	20231218	092300	1328666	1553	1553	1553	1553	0
654	20231218	092200	1328666	1553	1553	1553	1553	0
655	20231218	092100	1328666	1553	1553	1553	1553	0
656	20231218	092000	1328666	1553	1553	1553	1553	16
657	20231218	091900	1303818	1550	1550	1550	1550	0
658	20231218	091800	1303818	1550	1550	1550	1550	0
659	20231218	091700	1303818	1550	1550	1550	1550	0
660	20231218	091600	1303818	1550	1550	1550	1550	111
661	20231218	091500	1131768	1550	1550	1550	1550	100
662	20231218	091400	976768	1550	1550	1550	1550	450
663	20231218	091300	279268	1552	1552	1552	1552	0
664	20231218	091200	279268	1552	1552	1552	1552	0
665	20231218	091100	279268	1552	1552	1552	1552	30
666	20231218	091000	232708	1554	1554	1554	1554	0
667	20231218	090900	232708	1554	1554	1554	1554	0
668	20231218	090800	232708	1554	1554	1554	1554	0
669	20231218	090700	232708	1554	1554	1554	1554	39
670	20231218	090600	172102	1554	1554	1554	1554	2
671	20231218	090500	168994	1555	1555	1555	1555	1
672	20231218	090400	167439	1559	1559	1559	1559	0
673	20231218	090300	167439	1559	1559	1559	1559	0
674	20231218	090200	167439	1559	1559	1559	1559	20
675	20231218	090100	136259	1531	1531	1531	1531	0
676	20231218	090000	136259	1531	1531	1531	1531	89