KissMeData/340440/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211000	50770664	1878	1878	1878	1878	245
3	20231218	210900	50770664	1878	1878	1878	1878	0
4	20231218	210800	50770664	1878	1878	1878	1878	0
5	20231218	210700	50770664	1878	1878	1878	1878	0
6	20231218	210600	50770664	1878	1878	1878	1878	0
7	20231218	210500	50770664	1878	1878	1878	1878	0
8	20231218	210400	50770664	1878	1878	1878	1878	0
9	20231218	210300	50770664	1878	1878	1878	1878	0
10	20231218	210200	50770664	1878	1878	1878	1878	0
11	20231218	210100	50770664	1878	1878	1878	1878	0
12	20231218	210000	50770664	1878	1878	1878	1878	0
13	20231218	205900	50770664	1878	1878	1878	1878	0
14	20231218	205800	50770664	1878	1878	1878	1878	0
15	20231218	205700	50770664	1878	1878	1878	1878	0
16	20231218	205600	50770664	1878	1878	1878	1878	0
17	20231218	205500	50770664	1878	1878	1878	1878	0
18	20231218	205400	50770664	1878	1878	1878	1878	0
19	20231218	205300	50770664	1878	1878	1878	1878	0
20	20231218	205200	50770664	1878	1878	1878	1878	0
21	20231218	205100	50770664	1878	1878	1878	1878	0
22	20231218	205000	50770664	1878	1878	1878	1878	0
23	20231218	204900	50770664	1878	1878	1878	1878	0
24	20231218	204800	50770664	1878	1878	1878	1878	0
25	20231218	204700	50770664	1878	1878	1878	1878	0
26	20231218	204600	50770664	1878	1878	1878	1878	0
27	20231218	204500	50770664	1878	1878	1878	1878	0
28	20231218	204400	50770664	1878	1878	1878	1878	0
29	20231218	204300	50770664	1878	1878	1878	1878	0
30	20231218	204200	50770664	1878	1878	1878	1878	0
31	20231218	204100	50770664	1878	1878	1878	1878	0
32	20231218	204000	50770664	1878	1878	1878	1878	245
33	20231218	203900	50770664	1878	1878	1878	1878	0
34	20231218	203800	50770664	1878	1878	1878	1878	0
35	20231218	203700	50770664	1878	1878	1878	1878	0
36	20231218	203600	50770664	1878	1878	1878	1878	0
37	20231218	203500	50770664	1878	1878	1878	1878	0
38	20231218	203400	50770664	1878	1878	1878	1878	0
39	20231218	203300	50770664	1878	1878	1878	1878	0
40	20231218	203200	50770664	1878	1878	1878	1878	0
41	20231218	203100	50770664	1878	1878	1878	1878	0
42	20231218	203000	50770664	1878	1878	1878	1878	0
43	20231218	202900	50770664	1878	1878	1878	1878	0
44	20231218	202800	50770664	1878	1878	1878	1878	0
45	20231218	202700	50770664	1878	1878	1878	1878	0
46	20231218	202600	50770664	1878	1878	1878	1878	0
47	20231218	202500	50770664	1878	1878	1878	1878	0
48	20231218	202400	50770664	1878	1878	1878	1878	0
49	20231218	202300	50770664	1878	1878	1878	1878	0
50	20231218	202200	50770664	1878	1878	1878	1878	0
51	20231218	202100	50770664	1878	1878	1878	1878	0
52	20231218	202000	50770664	1878	1878	1878	1878	0
53	20231218	201900	50770664	1878	1878	1878	1878	0
54	20231218	201800	50770664	1878	1878	1878	1878	0
55	20231218	201700	50770664	1878	1878	1878	1878	0
56	20231218	201600	50770664	1878	1878	1878	1878	0
57	20231218	201500	50770664	1878	1878	1878	1878	0
58	20231218	201400	50770664	1878	1878	1878	1878	0
59	20231218	201300	50770664	1878	1878	1878	1878	0
60	20231218	201200	50770664	1878	1878	1878	1878	0
61	20231218	201100	50770664	1878	1878	1878	1878	0
62	20231218	201000	50770664	1878	1878	1878	1878	245
63	20231218	200900	50770664	1878	1878	1878	1878	0
64	20231218	200800	50770664	1878	1878	1878	1878	0
65	20231218	200700	50770664	1878	1878	1878	1878	0
66	20231218	200600	50770664	1878	1878	1878	1878	0
67	20231218	200500	50770664	1878	1878	1878	1878	0
68	20231218	200400	50770664	1878	1878	1878	1878	0
69	20231218	200300	50770664	1878	1878	1878	1878	0
70	20231218	200200	50770664	1878	1878	1878	1878	0
71	20231218	200100	50770664	1878	1878	1878	1878	0
72	20231218	200000	50770664	1878	1878	1878	1878	0
73	20231218	195900	50770664	1878	1878	1878	1878	0
74	20231218	195800	50770664	1878	1878	1878	1878	0
75	20231218	195700	50770664	1878	1878	1878	1878	0
76	20231218	195600	50770664	1878	1878	1878	1878	0
77	20231218	195500	50770664	1878	1878	1878	1878	0
78	20231218	195400	50770664	1878	1878	1878	1878	0
79	20231218	195300	50770664	1878	1878	1878	1878	0
80	20231218	195200	50770664	1878	1878	1878	1878	0
81	20231218	195100	50770664	1878	1878	1878	1878	0
82	20231218	195000	50770664	1878	1878	1878	1878	0
83	20231218	194900	50770664	1878	1878	1878	1878	0
84	20231218	194800	50770664	1878	1878	1878	1878	0
85	20231218	194700	50770664	1878	1878	1878	1878	0
86	20231218	194600	50770664	1878	1878	1878	1878	0
87	20231218	194500	50770664	1878	1878	1878	1878	0
88	20231218	194400	50770664	1878	1878	1878	1878	0
89	20231218	194300	50770664	1878	1878	1878	1878	0
90	20231218	194200	50770664	1878	1878	1878	1878	0
91	20231218	194100	50770664	1878	1878	1878	1878	0
92	20231218	194000	50770664	1878	1878	1878	1878	245
93	20231218	193900	50770664	1878	1878	1878	1878	0
94	20231218	193800	50770664	1878	1878	1878	1878	0
95	20231218	193700	50770664	1878	1878	1878	1878	0
96	20231218	193600	50770664	1878	1878	1878	1878	0
97	20231218	193500	50770664	1878	1878	1878	1878	0
98	20231218	193400	50770664	1878	1878	1878	1878	0
99	20231218	193300	50770664	1878	1878	1878	1878	0
100	20231218	193200	50770664	1878	1878	1878	1878	0
101	20231218	193100	50770664	1878	1878	1878	1878	0
102	20231218	193000	50770664	1878	1878	1878	1878	0
103	20231218	192900	50770664	1878	1878	1878	1878	0
104	20231218	192800	50770664	1878	1878	1878	1878	0
105	20231218	192700	50770664	1878	1878	1878	1878	0
106	20231218	192600	50770664	1878	1878	1878	1878	0
107	20231218	192500	50770664	1878	1878	1878	1878	0
108	20231218	192400	50770664	1878	1878	1878	1878	0
109	20231218	192300	50770664	1878	1878	1878	1878	0
110	20231218	192200	50770664	1878	1878	1878	1878	0
111	20231218	192100	50770664	1878	1878	1878	1878	0
112	20231218	192000	50770664	1878	1878	1878	1878	0
113	20231218	191900	50770664	1878	1878	1878	1878	0
114	20231218	191800	50770664	1878	1878	1878	1878	0
115	20231218	191700	50770664	1878	1878	1878	1878	0
116	20231218	191600	50770664	1878	1878	1878	1878	0
117	20231218	191500	50770664	1878	1878	1878	1878	0
118	20231218	191400	50770664	1878	1878	1878	1878	0
119	20231218	191300	50770664	1878	1878	1878	1878	0
120	20231218	191200	50770664	1878	1878	1878	1878	0
121	20231218	191100	50770664	1878	1878	1878	1878	0
122	20231218	191000	50770664	1878	1878	1878	1878	245
123	20231218	190900	50770664	1878	1878	1878	1878	0
124	20231218	190800	50770664	1878	1878	1878	1878	0
125	20231218	190700	50770664	1878	1878	1878	1878	0
126	20231218	190600	50770664	1878	1878	1878	1878	0
127	20231218	190500	50770664	1878	1878	1878	1878	0
128	20231218	190400	50770664	1878	1878	1878	1878	0
129	20231218	190300	50770664	1878	1878	1878	1878	0
130	20231218	190200	50770664	1878	1878	1878	1878	0
131	20231218	190100	50770664	1878	1878	1878	1878	0
132	20231218	190000	50770664	1878	1878	1878	1878	0
133	20231218	185900	50770664	1878	1878	1878	1878	0
134	20231218	185800	50770664	1878	1878	1878	1878	0
135	20231218	185700	50770664	1878	1878	1878	1878	0
136	20231218	185600	50770664	1878	1878	1878	1878	0
137	20231218	185500	50770664	1878	1878	1878	1878	0
138	20231218	185400	50770664	1878	1878	1878	1878	0
139	20231218	185300	50770664	1878	1878	1878	1878	0
140	20231218	185200	50770664	1878	1878	1878	1878	0
141	20231218	185100	50770664	1878	1878	1878	1878	0
142	20231218	185000	50770664	1878	1878	1878	1878	0
143	20231218	184900	50770664	1878	1878	1878	1878	0
144	20231218	184800	50770664	1878	1878	1878	1878	0
145	20231218	184700	50770664	1878	1878	1878	1878	0
146	20231218	184600	50770664	1878	1878	1878	1878	0
147	20231218	184500	50770664	1878	1878	1878	1878	0
148	20231218	184400	50770664	1878	1878	1878	1878	0
149	20231218	184300	50770664	1878	1878	1878	1878	0
150	20231218	184200	50770664	1878	1878	1878	1878	0
151	20231218	184100	50770664	1878	1878	1878	1878	0
152	20231218	184000	50770664	1878	1878	1878	1878	245
153	20231218	183900	50770664	1878	1878	1878	1878	0
154	20231218	183800	50770664	1878	1878	1878	1878	0
155	20231218	183700	50770664	1878	1878	1878	1878	0
156	20231218	183600	50770664	1878	1878	1878	1878	0
157	20231218	183500	50770664	1878	1878	1878	1878	0
158	20231218	183400	50770664	1878	1878	1878	1878	0
159	20231218	183300	50770664	1878	1878	1878	1878	0
160	20231218	183200	50770664	1878	1878	1878	1878	0
161	20231218	183100	50770664	1878	1878	1878	1878	0
162	20231218	183000	50770664	1878	1878	1878	1878	0
163	20231218	182900	50770664	1878	1878	1878	1878	0
164	20231218	182800	50770664	1878	1878	1878	1878	0
165	20231218	182700	50770664	1878	1878	1878	1878	0
166	20231218	182600	50770664	1878	1878	1878	1878	0
167	20231218	182500	50770664	1878	1878	1878	1878	0
168	20231218	182400	50770664	1878	1878	1878	1878	0
169	20231218	182300	50770664	1878	1878	1878	1878	0
170	20231218	182200	50770664	1878	1878	1878	1878	0
171	20231218	182100	50770664	1878	1878	1878	1878	0
172	20231218	182000	50770664	1878	1878	1878	1878	0
173	20231218	181900	50770664	1878	1878	1878	1878	0
174	20231218	181800	50770664	1878	1878	1878	1878	0
175	20231218	181700	50770664	1878	1878	1878	1878	0
176	20231218	181600	50770664	1878	1878	1878	1878	0
177	20231218	181500	50770664	1878	1878	1878	1878	0
178	20231218	181400	50770664	1878	1878	1878	1878	0
179	20231218	181300	50770664	1878	1878	1878	1878	0
180	20231218	181200	50770664	1878	1878	1878	1878	0
181	20231218	181100	50770664	1878	1878	1878	1878	0
182	20231218	181000	50770664	1878	1878	1878	1878	245
183	20231218	180900	50770664	1878	1878	1878	1878	0
184	20231218	180800	50770664	1878	1878	1878	1878	0
185	20231218	180700	50770664	1878	1878	1878	1878	0
186	20231218	180600	50770664	1878	1878	1878	1878	0
187	20231218	180500	50770664	1878	1878	1878	1878	0
188	20231218	180400	50770664	1878	1878	1878	1878	0
189	20231218	180300	50770664	1878	1878	1878	1878	0
190	20231218	180200	50770664	1878	1878	1878	1878	0
191	20231218	180100	50770664	1878	1878	1878	1878	0
192	20231218	180000	50770664	1878	1878	1878	1878	0
193	20231218	175900	50770664	1878	1878	1878	1878	0
194	20231218	175800	50770664	1878	1878	1878	1878	0
195	20231218	175700	50770664	1878	1878	1878	1878	0
196	20231218	175600	50770664	1878	1878	1878	1878	0
197	20231218	175500	50770664	1878	1878	1878	1878	0
198	20231218	175400	50770664	1878	1878	1878	1878	0
199	20231218	175300	50770664	1878	1878	1878	1878	0
200	20231218	175200	50770664	1878	1878	1878	1878	0
201	20231218	175100	50770664	1878	1878	1878	1878	0
202	20231218	175000	50770664	1878	1878	1878	1878	0
203	20231218	174900	50770664	1878	1878	1878	1878	0
204	20231218	174800	50770664	1878	1878	1878	1878	0
205	20231218	174700	50770664	1878	1878	1878	1878	0
206	20231218	174600	50770664	1878	1878	1878	1878	0
207	20231218	174500	50770664	1878	1878	1878	1878	0
208	20231218	174400	50770664	1878	1878	1878	1878	0
209	20231218	174300	50770664	1878	1878	1878	1878	0
210	20231218	174200	50770664	1878	1878	1878	1878	0
211	20231218	174100	50770664	1878	1878	1878	1878	0
212	20231218	174000	50770664	1878	1878	1878	1878	245
213	20231218	173900	50770664	1878	1878	1878	1878	0
214	20231218	173800	50770664	1878	1878	1878	1878	0
215	20231218	173700	50770664	1878	1878	1878	1878	0
216	20231218	173600	50770664	1878	1878	1878	1878	0
217	20231218	173500	50770664	1878	1878	1878	1878	0
218	20231218	173400	50770664	1878	1878	1878	1878	0
219	20231218	173300	50770664	1878	1878	1878	1878	0
220	20231218	173200	50770664	1878	1878	1878	1878	0
221	20231218	173100	50770664	1878	1878	1878	1878	0
222	20231218	173000	50770664	1878	1878	1878	1878	0
223	20231218	172900	50770664	1878	1878	1878	1878	0
224	20231218	172800	50770664	1878	1878	1878	1878	0
225	20231218	172700	50770664	1878	1878	1878	1878	0
226	20231218	172600	50770664	1878	1878	1878	1878	0
227	20231218	172500	50770664	1878	1878	1878	1878	0
228	20231218	172400	50770664	1878	1878	1878	1878	0
229	20231218	172300	50770664	1878	1878	1878	1878	0
230	20231218	172200	50770664	1878	1878	1878	1878	0
231	20231218	172100	50770664	1878	1878	1878	1878	0
232	20231218	172000	50770664	1878	1878	1878	1878	0
233	20231218	171900	50770664	1878	1878	1878	1878	0
234	20231218	171800	50770664	1878	1878	1878	1878	0
235	20231218	171700	50770664	1878	1878	1878	1878	0
236	20231218	171600	50770664	1878	1878	1878	1878	0
237	20231218	171500	50770664	1878	1878	1878	1878	0
238	20231218	171400	50770664	1878	1878	1878	1878	0
239	20231218	171300	50770664	1878	1878	1878	1878	0
240	20231218	171200	50770664	1878	1878	1878	1878	0
241	20231218	171100	50770664	1878	1878	1878	1878	0
242	20231218	171000	50770664	1878	1878	1878	1878	245
243	20231218	170900	50770664	1878	1878	1878	1878	0
244	20231218	170800	50770664	1878	1878	1878	1878	0
245	20231218	170700	50770664	1878	1878	1878	1878	0
246	20231218	170600	50770664	1878	1878	1878	1878	0
247	20231218	170500	50770664	1878	1878	1878	1878	0
248	20231218	170400	50770664	1878	1878	1878	1878	0
249	20231218	170300	50770664	1878	1878	1878	1878	0
250	20231218	170200	50770664	1878	1878	1878	1878	0
251	20231218	170100	50770664	1878	1878	1878	1878	0
252	20231218	170000	50770664	1878	1878	1878	1878	0
253	20231218	165900	50770664	1878	1878	1878	1878	0
254	20231218	165800	50770664	1878	1878	1878	1878	0
255	20231218	165700	50770664	1878	1878	1878	1878	0
256	20231218	165600	50770664	1878	1878	1878	1878	0
257	20231218	165500	50770664	1878	1878	1878	1878	0
258	20231218	165400	50770664	1878	1878	1878	1878	0
259	20231218	165300	50770664	1878	1878	1878	1878	0
260	20231218	165200	50770664	1878	1878	1878	1878	0
261	20231218	165100	50770664	1878	1878	1878	1878	0
262	20231218	165000	50770664	1878	1878	1878	1878	0
263	20231218	164900	50770664	1878	1878	1878	1878	0
264	20231218	164800	50770664	1878	1878	1878	1878	0
265	20231218	164700	50770664	1878	1878	1878	1878	0
266	20231218	164600	50770664	1878	1878	1878	1878	0
267	20231218	164500	50770664	1878	1878	1878	1878	0
268	20231218	164400	50770664	1878	1878	1878	1878	0
269	20231218	164300	50770664	1878	1878	1878	1878	0
270	20231218	164200	50770664	1878	1878	1878	1878	0
271	20231218	164100	50770664	1878	1878	1878	1878	0
272	20231218	164000	50770664	1878	1878	1878	1878	245
273	20231218	163900	50770664	1878	1878	1878	1878	0
274	20231218	163800	50770664	1878	1878	1878	1878	0
275	20231218	163700	50770664	1878	1878	1878	1878	0
276	20231218	163600	50770664	1878	1878	1878	1878	0
277	20231218	163500	50770664	1878	1878	1878	1878	0
278	20231218	163400	50770664	1878	1878	1878	1878	0
279	20231218	163300	50770664	1878	1878	1878	1878	0
280	20231218	163200	50770664	1878	1878	1878	1878	0
281	20231218	163100	50770664	1878	1878	1878	1878	0
282	20231218	163000	50770664	1878	1878	1878	1878	0
283	20231218	162900	50770664	1878	1878	1878	1878	0
284	20231218	162800	50770664	1878	1878	1878	1878	0
285	20231218	162700	50770664	1878	1878	1878	1878	0
286	20231218	162600	50770664	1878	1878	1878	1878	0
287	20231218	162500	50770664	1878	1878	1878	1878	0
288	20231218	162400	50770664	1878	1878	1878	1878	0
289	20231218	162300	50770664	1878	1878	1878	1878	0
290	20231218	162200	50770664	1878	1878	1878	1878	0
291	20231218	162100	50770664	1878	1878	1878	1878	0
292	20231218	162000	50770664	1878	1878	1878	1878	0
293	20231218	161900	50770664	1878	1878	1878	1878	0
294	20231218	161800	50770664	1878	1878	1878	1878	0
295	20231218	161700	50770664	1878	1878	1878	1878	0
296	20231218	161600	50770664	1878	1878	1878	1878	0
297	20231218	161500	50770664	1878	1878	1878	1878	0
298	20231218	161400	50770664	1878	1878	1878	1878	0
299	20231218	161300	50770664	1878	1878	1878	1878	0
300	20231218	161200	50770664	1878	1878	1878	1878	0
301	20231218	161100	50770664	1878	1878	1878	1878	0
302	20231218	161000	50770664	1878	1878	1878	1878	245
303	20231218	160900	50770664	1878	1878	1878	1878	0
304	20231218	160800	50770664	1878	1878	1878	1878	0
305	20231218	160700	50770664	1878	1878	1878	1878	0
306	20231218	160600	50770664	1878	1878	1878	1878	0
307	20231218	160500	50770664	1878	1878	1878	1878	0
308	20231218	160400	50770664	1878	1878	1878	1878	0
309	20231218	160300	50770664	1878	1878	1878	1878	0
310	20231218	160200	50770664	1878	1878	1878	1878	0
311	20231218	160100	50770664	1878	1878	1878	1878	0
312	20231218	160000	50770664	1878	1878	1878	1878	0
313	20231218	155900	50770664	1878	1878	1878	1878	0
314	20231218	155800	50770664	1878	1878	1878	1878	0
315	20231218	155700	50770664	1878	1878	1878	1878	0
316	20231218	155600	50770664	1878	1878	1878	1878	0
317	20231218	155500	50770664	1878	1878	1878	1878	0
318	20231218	155400	50770664	1878	1878	1878	1878	0
319	20231218	155300	50770664	1878	1878	1878	1878	0
320	20231218	155200	50770664	1878	1878	1878	1878	0
321	20231218	155100	50770664	1878	1878	1878	1878	0
322	20231218	155000	50770664	1878	1878	1878	1878	0
323	20231218	154900	50770664	1878	1878	1878	1878	0
324	20231218	154800	50770664	1878	1878	1878	1878	0
325	20231218	154700	50770664	1878	1878	1878	1878	0
326	20231218	154600	50770664	1878	1878	1878	1878	0
327	20231218	154500	50770664	1878	1878	1878	1878	0
328	20231218	154400	50770664	1878	1878	1878	1878	0
329	20231218	154300	50770664	1878	1878	1878	1878	0
330	20231218	154200	50770664	1878	1878	1878	1878	0
331	20231218	154100	50770664	1878	1878	1878	1878	0
332	20231218	154000	50770664	1878	1878	1878	1878	245
333	20231218	153900	50770664	1878	1878	1878	1878	0
334	20231218	153800	50770664	1878	1878	1878	1878	0
335	20231218	153700	50770664	1878	1878	1878	1878	0
336	20231218	153600	50770664	1878	1878	1878	1878	0
337	20231218	153500	50770664	1878	1878	1878	1878	0
338	20231218	153400	50770664	1878	1878	1878	1878	0
339	20231218	153300	50770664	1878	1878	1878	1878	0
340	20231218	153200	50770664	1878	1878	1878	1878	0
341	20231218	153100	50770664	1878	1878	1878	1878	0
342	20231218	153000	50770664	1878	1878	1878	1878	245
343	20231218	152900	50310554	1878	1878	1878	1878	0
344	20231218	152800	50310554	1878	1878	1878	1878	0
345	20231218	152700	50310554	1878	1878	1878	1878	0
346	20231218	152600	50310554	1878	1878	1878	1878	0
347	20231218	152500	50310554	1878	1878	1878	1878	0
348	20231218	152400	50310554	1878	1878	1878	1878	0
349	20231218	152300	50310554	1878	1878	1878	1878	0
350	20231218	152200	50310554	1878	1878	1878	1878	0
351	20231218	152100	50310554	1878	1878	1878	1878	0
352	20231218	152000	50310554	1878	1878	1878	1878	0
353	20231218	151900	50310554	1878	1877	1878	1877	72
354	20231218	151800	50175409	1877	1877	1877	1877	0
355	20231218	151700	50175409	1877	1877	1877	1877	0
356	20231218	151600	50175409	1877	1877	1877	1877	26
357	20231218	151500	50126607	1877	1877	1877	1877	0
358	20231218	151400	50126607	1877	1877	1877	1877	0
359	20231218	151300	50126607	1877	1877	1877	1877	0
360	20231218	151200	50126607	1877	1877	1877	1877	0
361	20231218	151100	50126607	1877	1877	1877	1877	281
362	20231218	151000	49599170	1877	1877	1877	1877	0
363	20231218	150900	49599170	1877	1877	1877	1877	60
364	20231218	150800	49486550	1877	1877	1877	1877	0
365	20231218	150700	49486550	1877	1877	1877	1877	0
366	20231218	150600	49486550	1877	1877	1877	1877	0
367	20231218	150500	49486550	1877	1877	1877	1877	0
368	20231218	150400	49486550	1877	1877	1877	1877	100
369	20231218	150300	49298850	1877	1877	1877	1877	0
370	20231218	150200	49298850	1877	1877	1877	1877	0
371	20231218	150100	49298850	1877	1877	1877	1877	0
372	20231218	150000	49298850	1877	1877	1877	1877	59
373	20231218	145900	49188107	1877	1877	1877	1877	0
374	20231218	145800	49188107	1877	1877	1877	1877	0
375	20231218	145700	49188107	1877	1877	1877	1877	0
376	20231218	145600	49188107	1877	1877	1877	1877	0
377	20231218	145500	49188107	1877	1877	1877	1877	0
378	20231218	145400	49188107	1877	1877	1877	1877	0
379	20231218	145300	49188107	1877	1877	1877	1877	20
380	20231218	145200	49150567	1877	1877	1877	1877	0
381	20231218	145100	49150567	1877	1877	1877	1877	0
382	20231218	145000	49150567	1877	1877	1877	1877	3
383	20231218	144900	49144936	1877	1877	1877	1877	0
384	20231218	144800	49144936	1877	1877	1877	1877	0
385	20231218	144700	49144936	1877	1877	1877	1877	0
386	20231218	144600	49144936	1877	1877	1877	1877	3
387	20231218	144500	49139305	1877	1877	1877	1877	0
388	20231218	144400	49139305	1877	1877	1877	1877	0
389	20231218	144300	49139305	1877	1877	1877	1877	0
390	20231218	144200	49139305	1877	1877	1877	1877	0
391	20231218	144100	49139305	1877	1877	1877	1877	0
392	20231218	144000	49139305	1877	1877	1877	1877	12
393	20231218	143900	49116781	1878	1878	1878	1878	0
394	20231218	143800	49116781	1878	1878	1878	1878	0
395	20231218	143700	49116781	1878	1878	1878	1878	0
396	20231218	143600	49116781	1878	1878	1878	1878	0
397	20231218	143500	49116781	1878	1878	1878	1878	0
398	20231218	143400	49116781	1878	1878	1878	1878	0
399	20231218	143300	49116781	1878	1878	1878	1878	0
400	20231218	143200	49116781	1878	1878	1878	1878	0
401	20231218	143100	49116781	1878	1878	1878	1878	0
402	20231218	143000	49116781	1878	1878	1878	1878	0
403	20231218	142900	49116781	1878	1878	1878	1878	100
404	20231218	142800	48928981	1877	1877	1877	1877	0
405	20231218	142700	48928981	1877	1877	1877	1877	371
406	20231218	142600	48232614	1878	1878	1878	1878	0
407	20231218	142500	48232614	1878	1878	1878	1878	0
408	20231218	142400	48232614	1878	1878	1878	1878	0
409	20231218	142300	48232614	1878	1878	1878	1878	121
410	20231218	142200	48005376	1878	1878	1878	1878	0
411	20231218	142100	48005376	1878	1878	1878	1878	0
412	20231218	142000	48005376	1878	1878	1878	1878	0
413	20231218	141900	48005376	1878	1878	1878	1878	12
414	20231218	141800	47982840	1878	1878	1878	1878	0
415	20231218	141700	47982840	1878	1878	1878	1878	0
416	20231218	141600	47982840	1878	1878	1878	1878	0
417	20231218	141500	47982840	1878	1878	1878	1878	0
418	20231218	141400	47982840	1878	1878	1878	1878	0
419	20231218	141300	47982840	1878	1878	1878	1878	20
420	20231218	141200	47945280	1878	1878	1878	1878	10
421	20231218	141100	47926500	1878	1878	1878	1878	0
422	20231218	141000	47926500	1878	1878	1878	1878	2
423	20231218	140900	47922744	1877	1877	1877	1877	100
424	20231218	140800	47735044	1877	1877	1877	1877	0
425	20231218	140700	47735044	1877	1877	1877	1877	0
426	20231218	140600	47735044	1877	1877	1877	1877	300
427	20231218	140500	47171944	1877	1876	1877	1876	41
428	20231218	140400	47095018	1876	1876	1876	1876	56
429	20231218	140300	46989962	1875	1875	1875	1875	0
430	20231218	140200	46989962	1875	1875	1875	1875	0
431	20231218	140100	46989962	1875	1875	1875	1875	0
432	20231218	140000	46989962	1875	1875	1875	1875	0
433	20231218	135900	46989962	1875	1875	1875	1875	0
434	20231218	135800	46989962	1875	1875	1875	1875	0
435	20231218	135700	46989962	1875	1875	1875	1875	0
436	20231218	135600	46989962	1875	1875	1875	1875	0
437	20231218	135500	46989962	1875	1875	1875	1875	80
438	20231218	135400	46839962	1875	1875	1875	1875	0
439	20231218	135300	46839962	1875	1875	1875	1875	0
440	20231218	135200	46839962	1875	1875	1875	1875	10
441	20231218	135100	46821212	1875	1875	1875	1875	20
442	20231218	135000	46783712	1874	1874	1874	1874	0
443	20231218	134900	46783712	1874	1874	1874	1874	0
444	20231218	134800	46783712	1874	1874	1874	1874	0
445	20231218	134700	46783712	1874	1874	1874	1874	0
446	20231218	134600	46783712	1874	1874	1874	1874	0
447	20231218	134500	46783712	1874	1874	1874	1874	0
448	20231218	134400	46783712	1874	1874	1874	1874	0
449	20231218	134300	46783712	1874	1874	1874	1874	0
450	20231218	134200	46783712	1874	1874	1874	1874	0
451	20231218	134100	46783712	1874	1874	1874	1874	0
452	20231218	134000	46783712	1874	1874	1874	1874	0
453	20231218	133900	46783712	1874	1874	1874	1874	0
454	20231218	133800	46783712	1874	1874	1874	1874	5
455	20231218	133700	46774342	1873	1873	1873	1873	0
456	20231218	133600	46774342	1873	1873	1873	1873	0
457	20231218	133500	46774342	1873	1873	1873	1873	0
458	20231218	133400	46774342	1873	1873	1873	1873	0
459	20231218	133300	46774342	1873	1873	1873	1873	0
460	20231218	133200	46774342	1873	1873	1873	1873	3
461	20231218	133100	46768723	1874	1873	1874	1873	283
462	20231218	133000	46238580	1873	1873	1873	1873	0
463	20231218	132900	46238580	1873	1873	1873	1873	5
464	20231218	132800	46229215	1873	1873	1873	1873	0
465	20231218	132700	46229215	1873	1873	1873	1873	0
466	20231218	132600	46229215	1873	1873	1873	1873	0
467	20231218	132500	46229215	1873	1873	1873	1873	0
468	20231218	132400	46229215	1873	1873	1873	1873	0
469	20231218	132300	46229215	1873	1873	1873	1873	0
470	20231218	132200	46229215	1873	1873	1873	1873	0
471	20231218	132100	46229215	1873	1873	1873	1873	0
472	20231218	132000	46229215	1873	1873	1873	1873	0
473	20231218	131900	46229215	1873	1873	1873	1873	0
474	20231218	131800	46229215	1873	1873	1873	1873	858
475	20231218	131700	44622181	1873	1873	1873	1873	0
476	20231218	131600	44622181	1873	1873	1873	1873	1000
477	20231218	131500	42749181	1873	1873	1873	1873	1000
478	20231218	131400	40876181	1873	1873	1873	1873	0
479	20231218	131300	40876181	1873	1873	1873	1873	0
480	20231218	131200	40876181	1873	1873	1873	1873	1108
481	20231218	131100	38800897	1874	1873	1874	1873	929
482	20231218	131000	37059954	1873	1873	1873	1873	0
483	20231218	130900	37059954	1873	1873	1873	1873	0
484	20231218	130800	37059954	1873	1873	1873	1873	0
485	20231218	130700	37059954	1873	1873	1873	1873	0
486	20231218	130600	37059954	1873	1873	1873	1873	0
487	20231218	130500	37059954	1873	1873	1873	1873	0
488	20231218	130400	37059954	1873	1873	1873	1873	0
489	20231218	130300	37059954	1873	1873	1873	1873	181
490	20231218	130200	36720941	1872	1872	1872	1872	3174
491	20231218	130100	30779213	1872	1872	1872	1872	8
492	20231218	130000	30764237	1872	1872	1872	1872	1
493	20231218	125900	30762365	1871	1871	1871	1871	0
494	20231218	125800	30762365	1871	1872	1872	1871	1530
495	20231218	125700	27898680	1873	1873	1873	1873	0
496	20231218	125600	27898680	1873	1873	1873	1873	206
497	20231218	125500	27512842	1873	1873	1873	1873	2
498	20231218	125400	27509096	1873	1873	1873	1873	0
499	20231218	125300	27509096	1873	1874	1874	1873	302
500	20231218	125200	26943441	1874	1874	1874	1874	0
501	20231218	125100	26943441	1874	1874	1874	1874	2
502	20231218	125000	26939693	1874	1874	1874	1874	0
503	20231218	124900	26939693	1874	1874	1874	1874	0
504	20231218	124800	26939693	1874	1874	1874	1874	2
505	20231218	124700	26935945	1874	1874	1874	1874	0
506	20231218	124600	26935945	1874	1874	1874	1874	0
507	20231218	124500	26935945	1874	1874	1874	1874	2
508	20231218	124400	26932197	1873	1873	1873	1873	0
509	20231218	124300	26932197	1873	1873	1873	1873	0
510	20231218	124200	26932197	1873	1873	1873	1873	0
511	20231218	124100	26932197	1873	1873	1873	1873	0
512	20231218	124000	26932197	1873	1873	1873	1873	0
513	20231218	123900	26932197	1873	1873	1873	1873	0
514	20231218	123800	26932197	1873	1873	1873	1873	0
515	20231218	123700	26932197	1873	1873	1873	1873	0
516	20231218	123600	26932197	1873	1873	1873	1873	0
517	20231218	123500	26932197	1873	1873	1873	1873	0
518	20231218	123400	26932197	1873	1873	1873	1873	10
519	20231218	123300	26913467	1873	1873	1873	1873	0
520	20231218	123200	26913467	1873	1873	1873	1873	0
521	20231218	123100	26913467	1873	1873	1873	1873	55
522	20231218	123000	26810452	1873	1873	1873	1873	0
523	20231218	122900	26810452	1873	1873	1873	1873	0
524	20231218	122800	26810452	1873	1873	1873	1873	0
525	20231218	122700	26810452	1873	1873	1873	1873	0
526	20231218	122600	26810452	1873	1873	1873	1873	0
527	20231218	122500	26810452	1873	1873	1873	1873	0
528	20231218	122400	26810452	1873	1873	1873	1873	0
529	20231218	122300	26810452	1873	1873	1873	1873	0
530	20231218	122200	26810452	1873	1873	1873	1873	0
531	20231218	122100	26810452	1873	1875	1875	1873	1100
532	20231218	122000	24749492	1874	1874	1874	1874	0
533	20231218	121900	24749492	1874	1874	1874	1874	177
534	20231218	121800	24417794	1874	1874	1874	1874	0
535	20231218	121700	24417794	1874	1874	1874	1874	0
536	20231218	121600	24417794	1874	1874	1874	1874	165
537	20231218	121500	24108584	1876	1876	1876	1876	47
538	20231218	121400	24020412	1873	1873	1873	1873	0
539	20231218	121300	24020412	1873	1873	1873	1873	100
540	20231218	121200	23833112	1873	1873	1873	1873	0
541	20231218	121100	23833112	1873	1873	1873	1873	118
542	20231218	121000	23612098	1874	1874	1874	1874	1
543	20231218	120900	23610224	1874	1874	1874	1874	315
544	20231218	120800	23019914	1874	1874	1874	1874	0
545	20231218	120700	23019914	1874	1874	1874	1874	0
546	20231218	120600	23019914	1874	1874	1874	1874	0
547	20231218	120500	23019914	1874	1874	1874	1874	0
548	20231218	120400	23019914	1874	1874	1874	1874	0
549	20231218	120300	23019914	1874	1874	1874	1874	152
550	20231218	120200	22735066	1874	1874	1874	1874	5
551	20231218	120100	22725696	1876	1876	1876	1876	0
552	20231218	120000	22725696	1876	1876	1876	1876	0
553	20231218	115900	22725696	1876	1876	1876	1876	0
554	20231218	115800	22725696	1876	1876	1876	1876	0
555	20231218	115700	22725696	1876	1876	1876	1876	0
556	20231218	115600	22725696	1876	1876	1876	1876	51
557	20231218	115500	22630020	1874	1874	1874	1874	5
558	20231218	115400	22620650	1876	1876	1876	1876	0
559	20231218	115300	22620650	1876	1876	1876	1876	0
560	20231218	115200	22620650	1876	1876	1876	1876	0
561	20231218	115100	22620650	1876	1876	1876	1876	0
562	20231218	115000	22620650	1876	1876	1876	1876	0
563	20231218	114900	22620650	1876	1876	1876	1876	0
564	20231218	114800	22620650	1876	1876	1876	1876	0
565	20231218	114700	22620650	1876	1876	1876	1876	0
566	20231218	114600	22620650	1876	1876	1876	1876	10
567	20231218	114500	22601890	1876	1876	1876	1876	101
568	20231218	114400	22412414	1876	1876	1876	1876	0
569	20231218	114300	22412414	1876	1876	1876	1876	1
570	20231218	114200	22410538	1876	1876	1876	1876	0
571	20231218	114100	22410538	1876	1876	1876	1876	0
572	20231218	114000	22410538	1876	1876	1876	1876	0
573	20231218	113900	22410538	1876	1876	1876	1876	0
574	20231218	113800	22410538	1876	1876	1876	1876	10
575	20231218	113700	22391778	1877	1877	1877	1877	10
576	20231218	113600	22373008	1877	1877	1877	1877	0
577	20231218	113500	22373008	1877	1877	1877	1877	0
578	20231218	113400	22373008	1877	1877	1877	1877	1
579	20231218	113300	22371131	1877	1877	1877	1877	1
580	20231218	113200	22369254	1877	1877	1877	1877	0
581	20231218	113100	22369254	1877	1877	1877	1877	103
582	20231218	113000	22175923	1877	1877	1877	1877	0
583	20231218	112900	22175923	1877	1877	1877	1877	0
584	20231218	112800	22175923	1877	1877	1877	1877	0
585	20231218	112700	22175923	1877	1877	1877	1877	0
586	20231218	112600	22175923	1877	1877	1877	1877	0
587	20231218	112500	22175923	1877	1878	1878	1877	6
588	20231218	112400	22164660	1878	1877	1878	1877	184
589	20231218	112300	21819191	1877	1877	1877	1877	5
590	20231218	112200	21809806	1878	1878	1878	1878	0
591	20231218	112100	21809806	1878	1878	1878	1878	18
592	20231218	112000	21776002	1879	1879	1879	1879	0
593	20231218	111900	21776002	1879	1879	1879	1879	0
594	20231218	111800	21776002	1879	1879	1879	1879	0
595	20231218	111700	21776002	1879	1879	1879	1879	0
596	20231218	111600	21776002	1879	1879	1879	1879	0
597	20231218	111500	21776002	1879	1879	1879	1879	0
598	20231218	111400	21776002	1879	1879	1879	1879	0
599	20231218	111300	21776002	1879	1879	1879	1879	0
600	20231218	111200	21776002	1879	1879	1879	1879	1
601	20231218	111100	21774123	1871	1871	1871	1871	0
602	20231218	111000	21774123	1871	1872	1872	1871	186
603	20231218	110900	21426003	1879	1879	1879	1879	0
604	20231218	110800	21426003	1879	1879	1879	1879	1
605	20231218	110700	21424124	1872	1872	1872	1872	0
606	20231218	110600	21424124	1872	1872	1872	1872	0
607	20231218	110500	21424124	1872	1872	1872	1872	186
608	20231218	110400	21075932	1872	1872	1872	1872	0
609	20231218	110300	21075932	1872	1872	1872	1872	0
610	20231218	110200	21075932	1872	1872	1872	1872	0
611	20231218	110100	21075932	1872	1872	1872	1872	0
612	20231218	110000	21075932	1872	1873	1873	1872	186
613	20231218	105900	20727694	1879	1879	1879	1879	0
614	20231218	105800	20727694	1879	1879	1879	1879	0
615	20231218	105700	20727694	1879	1879	1879	1879	0
616	20231218	105600	20727694	1879	1879	1879	1879	1
617	20231218	105500	20725815	1871	1871	1871	1871	186
618	20231218	105400	20377809	1879	1879	1879	1879	0
619	20231218	105300	20377809	1879	1879	1879	1879	0
620	20231218	105200	20377809	1879	1879	1879	1879	1
621	20231218	105100	20375930	1871	1871	1871	1871	0
622	20231218	105000	20375930	1871	1872	1872	1871	186
623	20231218	104900	20027907	1872	1879	1879	1872	635
624	20231218	104800	18838536	1879	1879	1879	1879	0
625	20231218	104700	18838536	1879	1879	1879	1879	0
626	20231218	104600	18838536	1879	1879	1879	1879	159
627	20231218	104500	18539775	1879	1879	1879	1879	15
628	20231218	104400	18511590	1879	1879	1879	1879	0
629	20231218	104300	18511590	1879	1879	1879	1879	0
630	20231218	104200	18511590	1879	1879	1879	1879	0
631	20231218	104100	18511590	1879	1879	1879	1879	0
632	20231218	104000	18511590	1879	1879	1879	1879	0
633	20231218	103900	18511590	1879	1879	1879	1879	500
634	20231218	103800	17572090	1874	1874	1874	1874	0
635	20231218	103700	17572090	1874	1875	1875	1874	240
636	20231218	103600	17122319	1879	1879	1879	1879	0
637	20231218	103500	17122319	1879	1879	1879	1879	0
638	20231218	103400	17122319	1879	1879	1879	1879	0
639	20231218	103300	17122319	1879	1879	1879	1879	0
640	20231218	103200	17122319	1879	1879	1879	1879	62
641	20231218	103100	17005821	1879	1879	1879	1879	0
642	20231218	103000	17005821	1879	1879	1879	1879	0
643	20231218	102900	17005821	1879	1879	1879	1879	0
644	20231218	102800	17005821	1879	1879	1879	1879	0
645	20231218	102700	17005821	1879	1879	1879	1879	0
646	20231218	102600	17005821	1879	1879	1879	1879	0
647	20231218	102500	17005821	1879	1879	1879	1879	0
648	20231218	102400	17005821	1879	1879	1879	1879	0
649	20231218	102300	17005821	1879	1879	1879	1879	0
650	20231218	102200	17005821	1879	1880	1880	1874	531
651	20231218	102100	16010642	1880	1875	1880	1875	500
652	20231218	102000	15073102	1875	1875	1875	1875	50
653	20231218	101900	14979352	1875	1875	1875	1875	0
654	20231218	101800	14979352	1875	1875	1875	1875	0
655	20231218	101700	14979352	1875	1875	1875	1875	87
656	20231218	101600	14816227	1875	1875	1875	1875	1
657	20231218	101500	14814352	1875	1875	1875	1875	74
658	20231218	101400	14675602	1875	1875	1875	1875	309
659	20231218	101300	14096227	1875	1875	1875	1875	0
660	20231218	101200	14096227	1875	1875	1875	1875	0
661	20231218	101100	14096227	1875	1875	1875	1875	0
662	20231218	101000	14096227	1875	1875	1875	1875	43
663	20231218	100900	14015602	1875	1875	1875	1875	0
664	20231218	100800	14015602	1875	1875	1875	1875	43
665	20231218	100700	13934977	1880	1880	1880	1880	0
666	20231218	100600	13934977	1880	1880	1880	1880	0
667	20231218	100500	13934977	1880	1880	1880	1880	5
668	20231218	100400	13925577	1880	1880	1880	1880	2
669	20231218	100300	13921817	1875	1875	1875	1875	2
670	20231218	100200	13918067	1883	1883	1883	1883	0
671	20231218	100100	13918067	1883	1883	1883	1883	0
672	20231218	100000	13918067	1883	1883	1883	1883	0
673	20231218	095900	13918067	1883	1883	1883	1883	0
674	20231218	095800	13918067	1883	1883	1883	1883	0
675	20231218	095700	13918067	1883	1883	1883	1883	0
676	20231218	095600	13918067	1883	1883	1883	1883	0
677	20231218	095500	13918067	1883	1883	1883	1883	0
678	20231218	095400	13918067	1883	1883	1883	1883	260
679	20231218	095300	13428487	1883	1883	1883	1883	53
680	20231218	095200	13328688	1883	1883	1883	1883	0
681	20231218	095100	13328688	1883	1883	1883	1883	0
682	20231218	095000	13328688	1883	1883	1883	1883	0
683	20231218	094900	13328688	1883	1883	1883	1883	0
684	20231218	094800	13328688	1883	1883	1883	1883	0
685	20231218	094700	13328688	1883	1883	1883	1883	0
686	20231218	094600	13328688	1883	1883	1883	1883	0
687	20231218	094500	13328688	1883	1883	1883	1883	0
688	20231218	094400	13328688	1883	1883	1883	1883	10
689	20231218	094300	13309858	1883	1882	1883	1882	16
690	20231218	094200	13279736	1884	1884	1884	1884	3
691	20231218	094100	13274084	1884	1884	1884	1884	4
692	20231218	094000	13266548	1885	1885	1885	1885	15
693	20231218	093900	13238273	1885	1885	1885	1885	5
694	20231218	093800	13228848	1887	1887	1887	1887	0
695	20231218	093700	13228848	1887	1887	1887	1887	0
696	20231218	093600	13228848	1887	1887	1887	1887	0
697	20231218	093500	13228848	1887	1887	1887	1887	0
698	20231218	093400	13228848	1887	1887	1887	1887	1
699	20231218	093300	13226961	1872	1872	1872	1872	1
700	20231218	093200	13225089	1872	1872	1872	1872	345
701	20231218	093100	12579249	1889	1870	1889	1870	112
702	20231218	093000	12367855	1878	1883	1883	1878	3235
703	20231218	092900	6289122	1890	1890	1890	1890	0
704	20231218	092800	6289122	1890	1891	1891	1890	1621
705	20231218	092700	3224300	1891	1891	1891	1891	0
706	20231218	092600	3224300	1891	1891	1891	1891	150
707	20231218	092500	2940650	1892	1892	1892	1892	0
708	20231218	092400	2940650	1892	1892	1892	1892	0
709	20231218	092300	2940650	1892	1892	1892	1892	0
710	20231218	092200	2940650	1892	1892	1892	1892	14
711	20231218	092100	2914162	1894	1894	1894	1894	0
712	20231218	092000	2914162	1894	1894	1894	1894	0
713	20231218	091900	2914162	1894	1894	1894	1894	0
714	20231218	091800	2914162	1894	1894	1894	1894	600
715	20231218	091700	1777762	1894	1894	1894	1894	1
716	20231218	091600	1775868	1892	1894	1897	1892	33
717	20231218	091500	1713407	1894	1894	1894	1894	0
718	20231218	091400	1713407	1894	1894	1894	1894	9
719	20231218	091300	1696361	1894	1894	1895	1894	110
720	20231218	091200	1487944	1894	1894	1894	1894	2
721	20231218	091100	1484156	1894	1894	1894	1894	166
722	20231218	091000	1169752	1894	1894	1894	1894	0
723	20231218	090900	1169752	1894	1894	1894	1894	2
724	20231218	090800	1165964	1894	1894	1894	1894	0
725	20231218	090700	1165964	1894	1890	1894	1890	68
726	20231218	090600	1037440	1890	1890	1890	1890	44
727	20231218	090500	954280	1890	1890	1890	1890	0
728	20231218	090400	954280	1890	1890	1890	1890	0
729	20231218	090300	954280	1890	1890	1890	1890	0
730	20231218	090200	954280	1890	1890	1890	1890	102
731	20231218	090100	761500	1890	1890	1890	1890	10
732	20231218	090000	742600	1880	1880	1880	1880	395