KissMeData/343090/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211100	57525866	1890	1890	1890	1890	1
3	20231218	211000	57525866	1890	1890	1890	1890	0
4	20231218	210900	57525866	1890	1890	1890	1890	0
5	20231218	210800	57525866	1890	1890	1890	1890	0
6	20231218	210700	57525866	1890	1890	1890	1890	0
7	20231218	210600	57525866	1890	1890	1890	1890	0
8	20231218	210500	57525866	1890	1890	1890	1890	0
9	20231218	210400	57525866	1890	1890	1890	1890	0
10	20231218	210300	57525866	1890	1890	1890	1890	0
11	20231218	210200	57525866	1890	1890	1890	1890	0
12	20231218	210100	57525866	1890	1890	1890	1890	0
13	20231218	210000	57525866	1890	1890	1890	1890	0
14	20231218	205900	57525866	1890	1890	1890	1890	0
15	20231218	205800	57525866	1890	1890	1890	1890	0
16	20231218	205700	57525866	1890	1890	1890	1890	0
17	20231218	205600	57525866	1890	1890	1890	1890	0
18	20231218	205500	57525866	1890	1890	1890	1890	0
19	20231218	205400	57525866	1890	1890	1890	1890	0
20	20231218	205300	57525866	1890	1890	1890	1890	0
21	20231218	205200	57525866	1890	1890	1890	1890	0
22	20231218	205100	57525866	1890	1890	1890	1890	0
23	20231218	205000	57525866	1890	1890	1890	1890	0
24	20231218	204900	57525866	1890	1890	1890	1890	0
25	20231218	204800	57525866	1890	1890	1890	1890	0
26	20231218	204700	57525866	1890	1890	1890	1890	0
27	20231218	204600	57525866	1890	1890	1890	1890	0
28	20231218	204500	57525866	1890	1890	1890	1890	0
29	20231218	204400	57525866	1890	1890	1890	1890	0
30	20231218	204300	57525866	1890	1890	1890	1890	0
31	20231218	204200	57525866	1890	1890	1890	1890	0
32	20231218	204100	57525866	1890	1890	1890	1890	1
33	20231218	204000	57525866	1890	1890	1890	1890	0
34	20231218	203900	57525866	1890	1890	1890	1890	0
35	20231218	203800	57525866	1890	1890	1890	1890	0
36	20231218	203700	57525866	1890	1890	1890	1890	0
37	20231218	203600	57525866	1890	1890	1890	1890	0
38	20231218	203500	57525866	1890	1890	1890	1890	0
39	20231218	203400	57525866	1890	1890	1890	1890	0
40	20231218	203300	57525866	1890	1890	1890	1890	0
41	20231218	203200	57525866	1890	1890	1890	1890	0
42	20231218	203100	57525866	1890	1890	1890	1890	0
43	20231218	203000	57525866	1890	1890	1890	1890	0
44	20231218	202900	57525866	1890	1890	1890	1890	0
45	20231218	202800	57525866	1890	1890	1890	1890	0
46	20231218	202700	57525866	1890	1890	1890	1890	0
47	20231218	202600	57525866	1890	1890	1890	1890	0
48	20231218	202500	57525866	1890	1890	1890	1890	0
49	20231218	202400	57525866	1890	1890	1890	1890	0
50	20231218	202300	57525866	1890	1890	1890	1890	0
51	20231218	202200	57525866	1890	1890	1890	1890	0
52	20231218	202100	57525866	1890	1890	1890	1890	0
53	20231218	202000	57525866	1890	1890	1890	1890	0
54	20231218	201900	57525866	1890	1890	1890	1890	0
55	20231218	201800	57525866	1890	1890	1890	1890	0
56	20231218	201700	57525866	1890	1890	1890	1890	0
57	20231218	201600	57525866	1890	1890	1890	1890	0
58	20231218	201500	57525866	1890	1890	1890	1890	0
59	20231218	201400	57525866	1890	1890	1890	1890	0
60	20231218	201300	57525866	1890	1890	1890	1890	0
61	20231218	201200	57525866	1890	1890	1890	1890	0
62	20231218	201100	57525866	1890	1890	1890	1890	1
63	20231218	201000	57525866	1890	1890	1890	1890	0
64	20231218	200900	57525866	1890	1890	1890	1890	0
65	20231218	200800	57525866	1890	1890	1890	1890	0
66	20231218	200700	57525866	1890	1890	1890	1890	0
67	20231218	200600	57525866	1890	1890	1890	1890	0
68	20231218	200500	57525866	1890	1890	1890	1890	0
69	20231218	200400	57525866	1890	1890	1890	1890	0
70	20231218	200300	57525866	1890	1890	1890	1890	0
71	20231218	200200	57525866	1890	1890	1890	1890	0
72	20231218	200100	57525866	1890	1890	1890	1890	0
73	20231218	200000	57525866	1890	1890	1890	1890	0
74	20231218	195900	57525866	1890	1890	1890	1890	0
75	20231218	195800	57525866	1890	1890	1890	1890	0
76	20231218	195700	57525866	1890	1890	1890	1890	0
77	20231218	195600	57525866	1890	1890	1890	1890	0
78	20231218	195500	57525866	1890	1890	1890	1890	0
79	20231218	195400	57525866	1890	1890	1890	1890	0
80	20231218	195300	57525866	1890	1890	1890	1890	0
81	20231218	195200	57525866	1890	1890	1890	1890	0
82	20231218	195100	57525866	1890	1890	1890	1890	0
83	20231218	195000	57525866	1890	1890	1890	1890	0
84	20231218	194900	57525866	1890	1890	1890	1890	0
85	20231218	194800	57525866	1890	1890	1890	1890	0
86	20231218	194700	57525866	1890	1890	1890	1890	0
87	20231218	194600	57525866	1890	1890	1890	1890	0
88	20231218	194500	57525866	1890	1890	1890	1890	0
89	20231218	194400	57525866	1890	1890	1890	1890	0
90	20231218	194300	57525866	1890	1890	1890	1890	0
91	20231218	194200	57525866	1890	1890	1890	1890	0
92	20231218	194100	57525866	1890	1890	1890	1890	1
93	20231218	194000	57525866	1890	1890	1890	1890	0
94	20231218	193900	57525866	1890	1890	1890	1890	0
95	20231218	193800	57525866	1890	1890	1890	1890	0
96	20231218	193700	57525866	1890	1890	1890	1890	0
97	20231218	193600	57525866	1890	1890	1890	1890	0
98	20231218	193500	57525866	1890	1890	1890	1890	0
99	20231218	193400	57525866	1890	1890	1890	1890	0
100	20231218	193300	57525866	1890	1890	1890	1890	0
101	20231218	193200	57525866	1890	1890	1890	1890	0
102	20231218	193100	57525866	1890	1890	1890	1890	0
103	20231218	193000	57525866	1890	1890	1890	1890	0
104	20231218	192900	57525866	1890	1890	1890	1890	0
105	20231218	192800	57525866	1890	1890	1890	1890	0
106	20231218	192700	57525866	1890	1890	1890	1890	0
107	20231218	192600	57525866	1890	1890	1890	1890	0
108	20231218	192500	57525866	1890	1890	1890	1890	0
109	20231218	192400	57525866	1890	1890	1890	1890	0
110	20231218	192300	57525866	1890	1890	1890	1890	0
111	20231218	192200	57525866	1890	1890	1890	1890	0
112	20231218	192100	57525866	1890	1890	1890	1890	0
113	20231218	192000	57525866	1890	1890	1890	1890	0
114	20231218	191900	57525866	1890	1890	1890	1890	0
115	20231218	191800	57525866	1890	1890	1890	1890	0
116	20231218	191700	57525866	1890	1890	1890	1890	0
117	20231218	191600	57525866	1890	1890	1890	1890	0
118	20231218	191500	57525866	1890	1890	1890	1890	0
119	20231218	191400	57525866	1890	1890	1890	1890	0
120	20231218	191300	57525866	1890	1890	1890	1890	0
121	20231218	191200	57525866	1890	1890	1890	1890	0
122	20231218	191100	57525866	1890	1890	1890	1890	1
123	20231218	191000	57525866	1890	1890	1890	1890	0
124	20231218	190900	57525866	1890	1890	1890	1890	0
125	20231218	190800	57525866	1890	1890	1890	1890	0
126	20231218	190700	57525866	1890	1890	1890	1890	0
127	20231218	190600	57525866	1890	1890	1890	1890	0
128	20231218	190500	57525866	1890	1890	1890	1890	0
129	20231218	190400	57525866	1890	1890	1890	1890	0
130	20231218	190300	57525866	1890	1890	1890	1890	0
131	20231218	190200	57525866	1890	1890	1890	1890	0
132	20231218	190100	57525866	1890	1890	1890	1890	0
133	20231218	190000	57525866	1890	1890	1890	1890	0
134	20231218	185900	57525866	1890	1890	1890	1890	0
135	20231218	185800	57525866	1890	1890	1890	1890	0
136	20231218	185700	57525866	1890	1890	1890	1890	0
137	20231218	185600	57525866	1890	1890	1890	1890	0
138	20231218	185500	57525866	1890	1890	1890	1890	0
139	20231218	185400	57525866	1890	1890	1890	1890	0
140	20231218	185300	57525866	1890	1890	1890	1890	0
141	20231218	185200	57525866	1890	1890	1890	1890	0
142	20231218	185100	57525866	1890	1890	1890	1890	0
143	20231218	185000	57525866	1890	1890	1890	1890	0
144	20231218	184900	57525866	1890	1890	1890	1890	0
145	20231218	184800	57525866	1890	1890	1890	1890	0
146	20231218	184700	57525866	1890	1890	1890	1890	0
147	20231218	184600	57525866	1890	1890	1890	1890	0
148	20231218	184500	57525866	1890	1890	1890	1890	0
149	20231218	184400	57525866	1890	1890	1890	1890	0
150	20231218	184300	57525866	1890	1890	1890	1890	0
151	20231218	184200	57525866	1890	1890	1890	1890	0
152	20231218	184100	57525866	1890	1890	1890	1890	1
153	20231218	184000	57525866	1890	1890	1890	1890	0
154	20231218	183900	57525866	1890	1890	1890	1890	0
155	20231218	183800	57525866	1890	1890	1890	1890	0
156	20231218	183700	57525866	1890	1890	1890	1890	0
157	20231218	183600	57525866	1890	1890	1890	1890	0
158	20231218	183500	57525866	1890	1890	1890	1890	0
159	20231218	183400	57525866	1890	1890	1890	1890	0
160	20231218	183300	57525866	1890	1890	1890	1890	0
161	20231218	183200	57525866	1890	1890	1890	1890	0
162	20231218	183100	57525866	1890	1890	1890	1890	0
163	20231218	183000	57525866	1890	1890	1890	1890	0
164	20231218	182900	57525866	1890	1890	1890	1890	0
165	20231218	182800	57525866	1890	1890	1890	1890	0
166	20231218	182700	57525866	1890	1890	1890	1890	0
167	20231218	182600	57525866	1890	1890	1890	1890	0
168	20231218	182500	57525866	1890	1890	1890	1890	0
169	20231218	182400	57525866	1890	1890	1890	1890	0
170	20231218	182300	57525866	1890	1890	1890	1890	0
171	20231218	182200	57525866	1890	1890	1890	1890	0
172	20231218	182100	57525866	1890	1890	1890	1890	0
173	20231218	182000	57525866	1890	1890	1890	1890	0
174	20231218	181900	57525866	1890	1890	1890	1890	0
175	20231218	181800	57525866	1890	1890	1890	1890	0
176	20231218	181700	57525866	1890	1890	1890	1890	0
177	20231218	181600	57525866	1890	1890	1890	1890	0
178	20231218	181500	57525866	1890	1890	1890	1890	0
179	20231218	181400	57525866	1890	1890	1890	1890	0
180	20231218	181300	57525866	1890	1890	1890	1890	0
181	20231218	181200	57525866	1890	1890	1890	1890	0
182	20231218	181100	57525866	1890	1890	1890	1890	1
183	20231218	181000	57525866	1890	1890	1890	1890	0
184	20231218	180900	57525866	1890	1890	1890	1890	0
185	20231218	180800	57525866	1890	1890	1890	1890	0
186	20231218	180700	57525866	1890	1890	1890	1890	0
187	20231218	180600	57525866	1890	1890	1890	1890	0
188	20231218	180500	57525866	1890	1890	1890	1890	0
189	20231218	180400	57525866	1890	1890	1890	1890	0
190	20231218	180300	57525866	1890	1890	1890	1890	0
191	20231218	180200	57525866	1890	1890	1890	1890	0
192	20231218	180100	57525866	1890	1890	1890	1890	0
193	20231218	180000	57525866	1890	1890	1890	1890	0
194	20231218	175900	57525866	1890	1890	1890	1890	0
195	20231218	175800	57525866	1890	1890	1890	1890	0
196	20231218	175700	57525866	1890	1890	1890	1890	0
197	20231218	175600	57525866	1890	1890	1890	1890	0
198	20231218	175500	57525866	1890	1890	1890	1890	0
199	20231218	175400	57525866	1890	1890	1890	1890	0
200	20231218	175300	57525866	1890	1890	1890	1890	0
201	20231218	175200	57525866	1890	1890	1890	1890	0
202	20231218	175100	57525866	1890	1890	1890	1890	0
203	20231218	175000	57525866	1890	1890	1890	1890	0
204	20231218	174900	57525866	1890	1890	1890	1890	0
205	20231218	174800	57525866	1890	1890	1890	1890	0
206	20231218	174700	57525866	1890	1890	1890	1890	0
207	20231218	174600	57525866	1890	1890	1890	1890	0
208	20231218	174500	57525866	1890	1890	1890	1890	0
209	20231218	174400	57525866	1890	1890	1890	1890	0
210	20231218	174300	57525866	1890	1890	1890	1890	0
211	20231218	174200	57525866	1890	1890	1890	1890	0
212	20231218	174100	57525866	1890	1890	1890	1890	1
213	20231218	174000	57525866	1890	1890	1890	1890	0
214	20231218	173900	57525866	1890	1890	1890	1890	0
215	20231218	173800	57525866	1890	1890	1890	1890	0
216	20231218	173700	57525866	1890	1890	1890	1890	0
217	20231218	173600	57525866	1890	1890	1890	1890	0
218	20231218	173500	57525866	1890	1890	1890	1890	0
219	20231218	173400	57525866	1890	1890	1890	1890	0
220	20231218	173300	57525866	1890	1890	1890	1890	0
221	20231218	173200	57525866	1890	1890	1890	1890	0
222	20231218	173100	57525866	1890	1890	1890	1890	0
223	20231218	173000	57525866	1890	1890	1890	1890	0
224	20231218	172900	57525866	1890	1890	1890	1890	0
225	20231218	172800	57525866	1890	1890	1890	1890	0
226	20231218	172700	57525866	1890	1890	1890	1890	0
227	20231218	172600	57525866	1890	1890	1890	1890	0
228	20231218	172500	57525866	1890	1890	1890	1890	0
229	20231218	172400	57525866	1890	1890	1890	1890	0
230	20231218	172300	57525866	1890	1890	1890	1890	0
231	20231218	172200	57525866	1890	1890	1890	1890	0
232	20231218	172100	57525866	1890	1890	1890	1890	0
233	20231218	172000	57525866	1890	1890	1890	1890	0
234	20231218	171900	57525866	1890	1890	1890	1890	0
235	20231218	171800	57525866	1890	1890	1890	1890	0
236	20231218	171700	57525866	1890	1890	1890	1890	0
237	20231218	171600	57525866	1890	1890	1890	1890	0
238	20231218	171500	57525866	1890	1890	1890	1890	0
239	20231218	171400	57525866	1890	1890	1890	1890	0
240	20231218	171300	57525866	1890	1890	1890	1890	0
241	20231218	171200	57525866	1890	1890	1890	1890	0
242	20231218	171100	57525866	1890	1890	1890	1890	1
243	20231218	171000	57525866	1890	1890	1890	1890	0
244	20231218	170900	57525866	1890	1890	1890	1890	0
245	20231218	170800	57525866	1890	1890	1890	1890	0
246	20231218	170700	57525866	1890	1890	1890	1890	0
247	20231218	170600	57525866	1890	1890	1890	1890	0
248	20231218	170500	57525866	1890	1890	1890	1890	0
249	20231218	170400	57525866	1890	1890	1890	1890	0
250	20231218	170300	57525866	1890	1890	1890	1890	0
251	20231218	170200	57525866	1890	1890	1890	1890	0
252	20231218	170100	57525866	1890	1890	1890	1890	0
253	20231218	170000	57525866	1890	1890	1890	1890	0
254	20231218	165900	57525866	1890	1890	1890	1890	0
255	20231218	165800	57525866	1890	1890	1890	1890	0
256	20231218	165700	57525866	1890	1890	1890	1890	0
257	20231218	165600	57525866	1890	1890	1890	1890	0
258	20231218	165500	57525866	1890	1890	1890	1890	0
259	20231218	165400	57525866	1890	1890	1890	1890	0
260	20231218	165300	57525866	1890	1890	1890	1890	0
261	20231218	165200	57525866	1890	1890	1890	1890	0
262	20231218	165100	57525866	1890	1890	1890	1890	0
263	20231218	165000	57525866	1890	1890	1890	1890	0
264	20231218	164900	57525866	1890	1890	1890	1890	0
265	20231218	164800	57525866	1890	1890	1890	1890	0
266	20231218	164700	57525866	1890	1890	1890	1890	0
267	20231218	164600	57525866	1890	1890	1890	1890	0
268	20231218	164500	57525866	1890	1890	1890	1890	0
269	20231218	164400	57525866	1890	1890	1890	1890	0
270	20231218	164300	57525866	1890	1890	1890	1890	0
271	20231218	164200	57525866	1890	1890	1890	1890	0
272	20231218	164100	57525866	1890	1890	1890	1890	1
273	20231218	164000	57525866	1890	1890	1890	1890	0
274	20231218	163900	57525866	1890	1890	1890	1890	0
275	20231218	163800	57525866	1890	1890	1890	1890	0
276	20231218	163700	57525866	1890	1890	1890	1890	0
277	20231218	163600	57525866	1890	1890	1890	1890	0
278	20231218	163500	57525866	1890	1890	1890	1890	0
279	20231218	163400	57525866	1890	1890	1890	1890	0
280	20231218	163300	57525866	1890	1890	1890	1890	0
281	20231218	163200	57525866	1890	1890	1890	1890	0
282	20231218	163100	57525866	1890	1890	1890	1890	0
283	20231218	163000	57525866	1890	1890	1890	1890	0
284	20231218	162900	57525866	1890	1890	1890	1890	0
285	20231218	162800	57525866	1890	1890	1890	1890	0
286	20231218	162700	57525866	1890	1890	1890	1890	0
287	20231218	162600	57525866	1890	1890	1890	1890	0
288	20231218	162500	57525866	1890	1890	1890	1890	0
289	20231218	162400	57525866	1890	1890	1890	1890	0
290	20231218	162300	57525866	1890	1890	1890	1890	0
291	20231218	162200	57525866	1890	1890	1890	1890	0
292	20231218	162100	57525866	1890	1890	1890	1890	0
293	20231218	162000	57525866	1890	1890	1890	1890	0
294	20231218	161900	57525866	1890	1890	1890	1890	0
295	20231218	161800	57525866	1890	1890	1890	1890	0
296	20231218	161700	57525866	1890	1890	1890	1890	0
297	20231218	161600	57525866	1890	1890	1890	1890	0
298	20231218	161500	57525866	1890	1890	1890	1890	0
299	20231218	161400	57525866	1890	1890	1890	1890	0
300	20231218	161300	57525866	1890	1890	1890	1890	0
301	20231218	161200	57525866	1890	1890	1890	1890	0
302	20231218	161100	57525866	1890	1890	1890	1890	1
303	20231218	161000	57525866	1890	1890	1890	1890	0
304	20231218	160900	57525866	1890	1890	1890	1890	0
305	20231218	160800	57525866	1890	1890	1890	1890	0
306	20231218	160700	57525866	1890	1890	1890	1890	0
307	20231218	160600	57525866	1890	1890	1890	1890	0
308	20231218	160500	57525866	1890	1890	1890	1890	0
309	20231218	160400	57525866	1890	1890	1890	1890	0
310	20231218	160300	57525866	1890	1890	1890	1890	0
311	20231218	160200	57525866	1890	1890	1890	1890	0
312	20231218	160100	57525866	1890	1890	1890	1890	0
313	20231218	160000	57525866	1890	1890	1890	1890	0
314	20231218	155900	57525866	1890	1890	1890	1890	0
315	20231218	155800	57525866	1890	1890	1890	1890	0
316	20231218	155700	57525866	1890	1890	1890	1890	0
317	20231218	155600	57525866	1890	1890	1890	1890	0
318	20231218	155500	57525866	1890	1890	1890	1890	0
319	20231218	155400	57525866	1890	1890	1890	1890	0
320	20231218	155300	57525866	1890	1890	1890	1890	0
321	20231218	155200	57525866	1890	1890	1890	1890	0
322	20231218	155100	57525866	1890	1890	1890	1890	0
323	20231218	155000	57525866	1890	1890	1890	1890	0
324	20231218	154900	57525866	1890	1890	1890	1890	0
325	20231218	154800	57525866	1890	1890	1890	1890	0
326	20231218	154700	57525866	1890	1890	1890	1890	0
327	20231218	154600	57525866	1890	1890	1890	1890	0
328	20231218	154500	57525866	1890	1890	1890	1890	0
329	20231218	154400	57525866	1890	1890	1890	1890	0
330	20231218	154300	57525866	1890	1890	1890	1890	0
331	20231218	154200	57525866	1890	1890	1890	1890	0
332	20231218	154100	57525866	1890	1890	1890	1890	1
333	20231218	154000	57525866	1890	1890	1890	1890	0
334	20231218	153900	57525866	1890	1890	1890	1890	0
335	20231218	153800	57525866	1890	1890	1890	1890	0
336	20231218	153700	57525866	1890	1890	1890	1890	0
337	20231218	153600	57525866	1890	1890	1890	1890	0
338	20231218	153500	57525866	1890	1890	1890	1890	0
339	20231218	153400	57525866	1890	1890	1890	1890	0
340	20231218	153300	57525866	1890	1890	1890	1890	0
341	20231218	153200	57525866	1890	1890	1890	1890	0
342	20231218	153100	57525866	1890	1890	1890	1890	0
343	20231218	153000	57525866	1890	1890	1890	1890	1
344	20231218	152900	57523976	1890	1890	1890	1890	0
345	20231218	152800	57523976	1890	1890	1890	1890	0
346	20231218	152700	57523976	1890	1890	1890	1890	0
347	20231218	152600	57523976	1890	1890	1890	1890	0
348	20231218	152500	57523976	1890	1890	1890	1890	0
349	20231218	152400	57523976	1890	1890	1890	1890	0
350	20231218	152300	57523976	1890	1890	1890	1890	0
351	20231218	152200	57523976	1890	1890	1890	1890	0
352	20231218	152100	57523976	1890	1890	1890	1890	0
353	20231218	152000	57523976	1890	1890	1890	1890	0
354	20231218	151900	57523976	1890	1890	1890	1890	0
355	20231218	151800	57523976	1890	1890	1890	1890	0
356	20231218	151700	57523976	1890	1890	1890	1890	0
357	20231218	151600	57523976	1890	1890	1890	1890	0
358	20231218	151500	57523976	1890	1890	1890	1890	0
359	20231218	151400	57523976	1890	1890	1890	1890	0
360	20231218	151300	57523976	1890	1890	1890	1890	1
361	20231218	151200	57522086	1890	1890	1890	1890	0
362	20231218	151100	57522086	1890	1890	1890	1890	0
363	20231218	151000	57522086	1890	1890	1890	1890	0
364	20231218	150900	57522086	1890	1890	1890	1890	260
365	20231218	150800	57030686	1890	1890	1890	1890	20
366	20231218	150700	56992886	1895	1895	1895	1895	0
367	20231218	150600	56992886	1895	1895	1895	1895	0
368	20231218	150500	56992886	1895	1895	1895	1895	0
369	20231218	150400	56992886	1895	1895	1895	1895	0
370	20231218	150300	56992886	1895	1895	1895	1895	0
371	20231218	150200	56992886	1895	1895	1895	1895	0
372	20231218	150100	56992886	1895	1895	1895	1895	1
373	20231218	150000	56990991	1895	1895	1895	1895	0
374	20231218	145900	56990991	1895	1895	1895	1895	0
375	20231218	145800	56990991	1895	1895	1895	1895	0
376	20231218	145700	56990991	1895	1895	1895	1895	0
377	20231218	145600	56990991	1895	1895	1895	1895	0
378	20231218	145500	56990991	1895	1895	1895	1895	0
379	20231218	145400	56990991	1895	1895	1895	1895	0
380	20231218	145300	56990991	1895	1895	1895	1895	1
381	20231218	145200	56989096	1895	1895	1895	1895	0
382	20231218	145100	56989096	1895	1895	1895	1895	0
383	20231218	145000	56989096	1895	1895	1895	1895	0
384	20231218	144900	56989096	1895	1895	1895	1895	0
385	20231218	144800	56989096	1895	1895	1895	1895	0
386	20231218	144700	56989096	1895	1895	1895	1895	0
387	20231218	144600	56989096	1895	1895	1895	1895	0
388	20231218	144500	56989096	1895	1895	1895	1895	10
389	20231218	144400	56970146	1895	1895	1895	1895	10
390	20231218	144300	56951196	1899	1899	1899	1899	0
391	20231218	144200	56951196	1899	1899	1899	1899	0
392	20231218	144100	56951196	1899	1899	1899	1899	0
393	20231218	144000	56951196	1899	1899	1899	1899	0
394	20231218	143900	56951196	1899	1899	1899	1899	0
395	20231218	143800	56951196	1899	1899	1899	1899	0
396	20231218	143700	56951196	1899	1899	1899	1899	0
397	20231218	143600	56951196	1899	1899	1899	1899	0
398	20231218	143500	56951196	1899	1899	1899	1899	0
399	20231218	143400	56951196	1899	1899	1899	1899	0
400	20231218	143300	56951196	1899	1899	1899	1899	420
401	20231218	143200	56153616	1899	1899	1899	1899	0
402	20231218	143100	56153616	1899	1899	1899	1899	0
403	20231218	143000	56153616	1899	1899	1899	1899	0
404	20231218	142900	56153616	1899	1899	1899	1899	610
405	20231218	142800	54995226	1899	1899	1899	1899	0
406	20231218	142700	54995226	1899	1899	1899	1899	0
407	20231218	142600	54995226	1899	1899	1899	1899	0
408	20231218	142500	54995226	1899	1899	1899	1899	0
409	20231218	142400	54995226	1899	1899	1899	1899	50
410	20231218	142300	54900276	1899	1899	1899	1899	0
411	20231218	142200	54900276	1899	1899	1899	1899	0
412	20231218	142100	54900276	1899	1899	1899	1899	15
413	20231218	142000	54871791	1899	1899	1899	1899	0
414	20231218	141900	54871791	1899	1899	1899	1899	0
415	20231218	141800	54871791	1899	1899	1899	1899	104
416	20231218	141700	54674295	1899	1899	1899	1899	2
417	20231218	141600	54670497	1899	1899	1899	1899	0
418	20231218	141500	54670497	1899	1899	1899	1899	13
419	20231218	141400	54645810	1899	1899	1899	1899	0
420	20231218	141300	54645810	1899	1899	1899	1899	0
421	20231218	141200	54645810	1899	1899	1899	1899	0
422	20231218	141100	54645810	1899	1899	1899	1899	0
423	20231218	141000	54645810	1899	1899	1899	1899	0
424	20231218	140900	54645810	1899	1899	1899	1899	1
425	20231218	140800	54643911	1894	1894	1894	1894	0
426	20231218	140700	54643911	1894	1894	1894	1894	0
427	20231218	140600	54643911	1894	1894	1894	1894	0
428	20231218	140500	54643911	1894	1894	1894	1894	0
429	20231218	140400	54643911	1894	1894	1894	1894	0
430	20231218	140300	54643911	1894	1894	1894	1894	0
431	20231218	140200	54643911	1894	1894	1894	1894	0
432	20231218	140100	54643911	1894	1894	1894	1894	0
433	20231218	140000	54643911	1894	1894	1894	1894	0
434	20231218	135900	54643911	1894	1894	1894	1894	0
435	20231218	135800	54643911	1894	1894	1894	1894	0
436	20231218	135700	54643911	1894	1894	1894	1894	0
437	20231218	135600	54643911	1894	1894	1894	1894	0
438	20231218	135500	54643911	1894	1894	1894	1894	0
439	20231218	135400	54643911	1894	1894	1894	1894	0
440	20231218	135300	54643911	1894	1894	1894	1894	0
441	20231218	135200	54643911	1894	1867	1894	1867	10
442	20231218	135100	54625178	1856	1856	1856	1856	0
443	20231218	135000	54625178	1856	1856	1856	1856	0
444	20231218	134900	54625178	1856	1856	1856	1856	0
445	20231218	134800	54625178	1856	1856	1856	1856	162
446	20231218	134700	54324506	1866	1866	1866	1866	0
447	20231218	134600	54324506	1866	1866	1866	1866	0
448	20231218	134500	54324506	1866	1866	1866	1866	0
449	20231218	134400	54324506	1866	1866	1866	1866	0
450	20231218	134300	54324506	1866	1866	1866	1866	2
451	20231218	134200	54320774	1868	1868	1868	1868	0
452	20231218	134100	54320774	1868	1868	1868	1868	0
453	20231218	134000	54320774	1868	1868	1868	1868	0
454	20231218	133900	54320774	1868	1868	1868	1868	0
455	20231218	133800	54320774	1868	1859	1868	1859	10
456	20231218	133700	54302139	1899	1899	1899	1899	0
457	20231218	133600	54302139	1899	1899	1899	1899	66
458	20231218	133500	54176805	1805	1805	1805	1805	0
459	20231218	133400	54176805	1805	1805	1805	1805	0
460	20231218	133300	54176805	1805	1805	1805	1805	0
461	20231218	133200	54176805	1805	1805	1805	1805	0
462	20231218	133100	54176805	1805	1810	1810	1805	1770
463	20231218	133000	50976877	1870	1870	1870	1870	0
464	20231218	132900	50976877	1870	1870	1870	1870	400
465	20231218	132800	50228877	1870	1835	1870	1835	294
466	20231218	132700	49689247	1835	1835	1835	1835	0
467	20231218	132600	49689247	1835	1835	1835	1835	100
468	20231218	132500	49505747	1870	1888	1888	1870	1754
469	20231218	132400	46216083	1950	1950	1950	1950	0
470	20231218	132300	46216083	1950	1896	1950	1888	2001
471	20231218	132200	42430995	1989	1895	1989	1895	2
472	20231218	132100	42427111	1999	1955	1999	1900	2521
473	20231218	132000	37588862	2000	2000	2000	2000	0
474	20231218	131900	37588862	2000	2000	2000	2000	1000
475	20231218	131800	35588862	2055	2055	2055	2055	0
476	20231218	131700	35588862	2055	2055	2055	2055	0
477	20231218	131600	35588862	2055	2055	2055	2055	0
478	20231218	131500	35588862	2055	2055	2055	2055	0
479	20231218	131400	35588862	2055	2055	2055	2055	390
480	20231218	131300	34787412	2055	2055	2055	2055	1
481	20231218	131200	34785357	2050	2050	2050	2050	154
482	20231218	131100	34469657	2050	2050	2050	2050	0
483	20231218	131000	34469657	2050	2050	2050	2050	0
484	20231218	130900	34469657	2050	2050	2050	2050	0
485	20231218	130800	34469657	2050	2050	2050	2050	0
486	20231218	130700	34469657	2050	2050	2050	2050	0
487	20231218	130600	34469657	2050	2050	2050	2050	0
488	20231218	130500	34469657	2050	2050	2050	2050	330
489	20231218	130400	33793157	2050	2050	2050	2050	65
490	20231218	130300	33659907	2050	2050	2050	2050	135
491	20231218	130200	33383157	2050	2050	2050	2050	0
492	20231218	130100	33383157	2050	2045	2050	2045	1000
493	20231218	130000	31333307	2045	2045	2045	2045	1
494	20231218	125900	31331262	1979	1979	1979	1979	1631
495	20231218	125800	28103513	1979	1979	1979	1979	0
496	20231218	125700	28103513	1979	1979	1979	1979	1
497	20231218	125600	28101534	1979	2045	2045	1979	999
498	20231218	125500	26121539	2050	2050	2050	2050	0
499	20231218	125400	26121539	2050	2050	2050	2050	0
500	20231218	125300	26121539	2050	2050	2050	2050	0
501	20231218	125200	26121539	2050	2050	2050	2050	0
502	20231218	125100	26121539	2050	2050	2050	2050	0
503	20231218	125000	26121539	2050	2050	2050	2050	0
504	20231218	124900	26121539	2050	2050	2050	2050	0
505	20231218	124800	26121539	2050	2050	2050	2050	0
506	20231218	124700	26121539	2050	2050	2050	2050	0
507	20231218	124600	26121539	2050	2050	2050	2050	0
508	20231218	124500	26121539	2050	2050	2050	2050	0
509	20231218	124400	26121539	2050	2050	2050	2050	0
510	20231218	124300	26121539	2050	2050	2050	2050	0
511	20231218	124200	26121539	2050	2050	2050	2050	0
512	20231218	124100	26121539	2050	2050	2050	2050	0
513	20231218	124000	26121539	2050	2050	2050	2050	0
514	20231218	123900	26121539	2050	2045	2050	2045	200
515	20231218	123800	25711794	2050	2015	2050	2015	5
516	20231218	123700	25701654	2010	1998	2010	1998	2222
517	20231218	123600	21259639	1998	1998	1998	1998	1
518	20231218	123500	21257641	1980	1980	1980	1980	130
519	20231218	123400	21000241	1980	1980	1980	1980	0
520	20231218	123300	21000241	1980	1980	1980	1980	24
521	20231218	123200	20952721	1980	1980	1980	1980	15
522	20231218	123100	20923021	1980	1980	1980	1980	4
523	20231218	123000	20915101	1980	1980	1980	1980	74
524	20231218	122900	20768581	1980	1980	1980	1980	0
525	20231218	122800	20768581	1980	1980	1980	1980	0
526	20231218	122700	20768581	1980	1980	1980	1980	0
527	20231218	122600	20768581	1980	1979	1980	1979	485
528	20231218	122500	19808758	1979	1979	1979	1979	0
529	20231218	122400	19808758	1979	1979	1979	1979	0
530	20231218	122300	19808758	1979	1979	1979	1979	0
531	20231218	122200	19808758	1979	1979	1979	1979	0
532	20231218	122100	19808758	1979	1979	1979	1979	0
533	20231218	122000	19808758	1979	1979	1979	1979	0
534	20231218	121900	19808758	1979	1975	1979	1975	1000
535	20231218	121800	17831797	1903	1903	1903	1903	0
536	20231218	121700	17831797	1903	1903	1903	1903	0
537	20231218	121600	17831797	1903	1903	1903	1903	1
538	20231218	121500	17829894	1976	1976	1976	1976	0
539	20231218	121400	17829894	1976	1976	1976	1976	0
540	20231218	121300	17829894	1976	1976	1976	1976	0
541	20231218	121200	17829894	1976	1976	1976	1976	0
542	20231218	121100	17829894	1976	1976	1976	1976	0
543	20231218	121000	17829894	1976	1976	1976	1976	0
544	20231218	120900	17829894	1976	1976	1976	1976	1
545	20231218	120800	17827918	1900	1900	1900	1900	9
546	20231218	120700	17810818	1976	1976	1976	1976	0
547	20231218	120600	17810818	1976	1976	1976	1976	0
548	20231218	120500	17810818	1976	1976	1976	1976	0
549	20231218	120400	17810818	1976	1976	1976	1976	40
550	20231218	120300	17731778	1976	1976	1976	1976	0
551	20231218	120200	17731778	1976	1976	1976	1976	30
552	20231218	120100	17672498	1976	1976	1976	1976	0
553	20231218	120000	17672498	1976	1976	1976	1976	0
554	20231218	115900	17672498	1976	1976	1976	1976	0
555	20231218	115800	17672498	1976	1976	1976	1976	0
556	20231218	115700	17672498	1976	1976	1976	1976	0
557	20231218	115600	17672498	1976	1976	1976	1976	50
558	20231218	115500	17573698	1977	1977	1977	1977	0
559	20231218	115400	17573698	1977	1977	1977	1977	0
560	20231218	115300	17573698	1977	1977	1977	1977	0
561	20231218	115200	17573698	1977	1977	1977	1977	0
562	20231218	115100	17573698	1977	1977	1977	1977	0
563	20231218	115000	17573698	1977	1977	1977	1977	0
564	20231218	114900	17573698	1977	1977	1977	1977	0
565	20231218	114800	17573698	1977	1977	1977	1977	0
566	20231218	114700	17573698	1977	1977	1977	1977	0
567	20231218	114600	17573698	1977	1977	1977	1977	0
568	20231218	114500	17573698	1977	1977	1977	1977	0
569	20231218	114400	17573698	1977	1977	1977	1977	1
570	20231218	114300	17571721	1977	1977	1977	1977	1
571	20231218	114200	17569744	1977	1977	1977	1977	255
572	20231218	114100	17065609	1977	1977	1977	1977	0
573	20231218	114000	17065609	1977	1977	1977	1977	0
574	20231218	113900	17065609	1977	1977	1977	1977	0
575	20231218	113800	17065609	1977	1977	1977	1977	0
576	20231218	113700	17065609	1977	1977	1977	1977	0
577	20231218	113600	17065609	1977	1977	1977	1977	0
578	20231218	113500	17065609	1977	1977	1977	1977	0
579	20231218	113400	17065609	1977	1977	1977	1977	0
580	20231218	113300	17065609	1977	1977	1977	1977	0
581	20231218	113200	17065609	1977	1977	1977	1977	0
582	20231218	113100	17065609	1977	1977	1977	1977	0
583	20231218	113000	17065609	1977	1977	1977	1977	500
584	20231218	112900	16077109	1977	1977	1977	1977	0
585	20231218	112800	16077109	1977	1977	1977	1977	10
586	20231218	112700	16057339	1977	1977	1977	1977	0
587	20231218	112600	16057339	1977	1977	1977	1977	0
588	20231218	112500	16057339	1977	1977	1977	1977	40
589	20231218	112400	15978259	1977	1963	1977	1963	200
590	20231218	112300	15583665	1962	1961	1962	1961	574
591	20231218	112200	14457617	1960	1960	1960	1960	1
592	20231218	112100	14455657	1960	1960	1960	1960	1265
593	20231218	112000	11976257	1960	1960	1960	1960	0
594	20231218	111900	11976257	1960	1960	1960	1960	0
595	20231218	111800	11976257	1960	1960	1960	1960	910
596	20231218	111700	10192657	1960	1960	1960	1960	0
597	20231218	111600	10192657	1960	1960	1960	1960	0
598	20231218	111500	10192657	1960	1960	1960	1960	0
599	20231218	111400	10192657	1960	1960	1960	1960	0
600	20231218	111300	10192657	1960	1960	1960	1960	0
601	20231218	111200	10192657	1960	1900	1960	1900	650
602	20231218	111100	8941693	1900	1900	1900	1900	0
603	20231218	111000	8941693	1900	1900	1900	1900	0
604	20231218	110900	8941693	1900	1900	1900	1900	0
605	20231218	110800	8941693	1900	1900	1900	1900	0
606	20231218	110700	8941693	1900	1900	1900	1900	0
607	20231218	110600	8941693	1900	1900	1900	1900	0
608	20231218	110500	8941693	1900	1900	1900	1900	0
609	20231218	110400	8941693	1900	1900	1900	1900	0
610	20231218	110300	8941693	1900	1900	1900	1900	0
611	20231218	110200	8941693	1900	1900	1900	1900	0
612	20231218	110100	8941693	1900	1900	1900	1900	0
613	20231218	110000	8941693	1900	1900	1900	1900	0
614	20231218	105900	8941693	1900	1900	1900	1900	93
615	20231218	105800	8764993	1900	1900	1900	1900	0
616	20231218	105700	8764993	1900	1900	1900	1900	7
617	20231218	105600	8751693	1900	1890	1900	1890	250
618	20231218	105500	8278853	1890	1890	1890	1890	0
619	20231218	105400	8278853	1890	1890	1890	1890	0
620	20231218	105300	8278853	1890	1890	1890	1890	0
621	20231218	105200	8278853	1890	1890	1890	1890	1
622	20231218	105100	8276963	1875	1875	1875	1875	0
623	20231218	105000	8276963	1875	1875	1875	1875	0
624	20231218	104900	8276963	1875	1875	1875	1875	0
625	20231218	104800	8276963	1875	1875	1875	1875	0
626	20231218	104700	8276963	1875	1875	1875	1875	0
627	20231218	104600	8276963	1875	1875	1875	1875	0
628	20231218	104500	8276963	1875	1889	1889	1875	978
629	20231218	104400	6432125	1890	1890	1890	1890	4
630	20231218	104300	6424565	1889	1889	1889	1889	0
631	20231218	104200	6424565	1889	1889	1889	1889	0
632	20231218	104100	6424565	1889	1889	1889	1889	0
633	20231218	104000	6424565	1889	1889	1889	1889	158
634	20231218	103900	6126103	1889	1889	1889	1889	0
635	20231218	103800	6126103	1889	1889	1889	1889	0
636	20231218	103700	6126103	1889	1889	1889	1889	2
637	20231218	103600	6122325	1889	1875	1889	1875	441
638	20231218	103500	5289976	1875	1875	1875	1875	10
639	20231218	103400	5271226	1875	1875	1875	1875	0
640	20231218	103300	5271226	1875	1875	1875	1875	10
641	20231218	103200	5252476	1875	1875	1875	1875	10
642	20231218	103100	5233726	1890	1875	1890	1875	102
643	20231218	103000	5042026	1875	1875	1875	1875	344
644	20231218	102900	4397026	1890	1890	1890	1890	0
645	20231218	102800	4397026	1890	1890	1890	1890	0
646	20231218	102700	4397026	1890	1890	1890	1890	100
647	20231218	102600	4208026	1875	1875	1875	1875	0
648	20231218	102500	4208026	1875	1875	1875	1875	0
649	20231218	102400	4208026	1875	1875	1875	1875	0
650	20231218	102300	4208026	1875	1875	1875	1875	39
651	20231218	102200	4134901	1875	1875	1875	1875	0
652	20231218	102100	4134901	1875	1875	1875	1875	0
653	20231218	102000	4134901	1875	1875	1875	1875	0
654	20231218	101900	4134901	1875	1875	1875	1875	0
655	20231218	101800	4134901	1875	1875	1875	1875	0
656	20231218	101700	4134901	1875	1875	1875	1875	498
657	20231218	101600	3201151	1850	1850	1850	1850	0
658	20231218	101500	3201151	1850	1850	1850	1850	0
659	20231218	101400	3201151	1850	1850	1850	1850	0
660	20231218	101300	3201151	1850	1850	1850	1850	0
661	20231218	101200	3201151	1850	1850	1850	1850	0
662	20231218	101100	3201151	1850	1850	1850	1850	0
663	20231218	101000	3201151	1850	1850	1850	1850	1
664	20231218	100900	3199301	1850	1850	1850	1850	0
665	20231218	100800	3199301	1850	1850	1850	1850	0
666	20231218	100700	3199301	1850	1850	1850	1850	0
667	20231218	100600	3199301	1850	1850	1850	1850	0
668	20231218	100500	3199301	1850	1850	1850	1850	0
669	20231218	100400	3199301	1850	1850	1850	1850	0
670	20231218	100300	3199301	1850	1850	1850	1850	1
671	20231218	100200	3197451	1800	1800	1800	1800	0
672	20231218	100100	3197451	1800	1800	1800	1800	0
673	20231218	100000	3197451	1800	1800	1800	1800	0
674	20231218	095900	3197451	1800	1800	1800	1800	0
675	20231218	095800	3197451	1800	1800	1800	1800	0
676	20231218	095700	3197451	1800	1800	1800	1800	200
677	20231218	095600	2837451	1900	1900	1900	1900	0
678	20231218	095500	2837451	1900	1900	1900	1900	0
679	20231218	095400	2837451	1900	1900	1900	1900	0
680	20231218	095300	2837451	1900	1900	1900	1900	0
681	20231218	095200	2837451	1900	1900	1900	1900	0
682	20231218	095100	2837451	1900	1900	1900	1900	2
683	20231218	095000	2833651	1960	1960	1960	1960	0
684	20231218	094900	2833651	1960	1960	1960	1960	0
685	20231218	094800	2833651	1960	1960	1960	1960	1
686	20231218	094700	2831691	1800	1800	1800	1800	0
687	20231218	094600	2831691	1800	1800	1800	1800	0
688	20231218	094500	2831691	1800	1800	1800	1800	0
689	20231218	094400	2831691	1800	1800	1800	1800	0
690	20231218	094300	2831691	1800	1800	1800	1800	0
691	20231218	094200	2831691	1800	1800	1800	1800	0
692	20231218	094100	2831691	1800	1800	1800	1800	400
693	20231218	094000	2111691	1800	1800	1800	1800	0
694	20231218	093900	2111691	1800	1900	1900	1800	388
695	20231218	093800	1403591	1960	1810	1960	1810	13
696	20231218	093700	1379857	1809	1809	1809	1809	0
697	20231218	093600	1379857	1809	1809	1809	1809	0
698	20231218	093500	1379857	1809	1809	1809	1809	0
699	20231218	093400	1379857	1809	1800	1809	1800	10
700	20231218	093300	1361812	1962	1962	1962	1962	0
701	20231218	093200	1361812	1962	1962	1962	1962	0
702	20231218	093100	1361812	1962	1962	1962	1962	0
703	20231218	093000	1361812	1962	1962	1962	1962	0
704	20231218	092900	1361812	1962	1962	1962	1962	0
705	20231218	092800	1361812	1962	1962	1962	1962	0
706	20231218	092700	1361812	1962	1962	1962	1962	0
707	20231218	092600	1361812	1962	1962	1962	1962	0
708	20231218	092500	1361812	1962	1962	1962	1962	0
709	20231218	092400	1361812	1962	1962	1962	1962	0
710	20231218	092300	1361812	1962	1962	1962	1962	0
711	20231218	092200	1361812	1962	1962	1962	1962	0
712	20231218	092100	1361812	1962	1962	1962	1962	0
713	20231218	092000	1361812	1962	1962	1962	1962	100
714	20231218	091900	1165612	1628	1628	1628	1628	30
715	20231218	091800	1116772	1974	1974	1974	1974	0
716	20231218	091700	1116772	1974	1974	1974	1974	0
717	20231218	091600	1116772	1974	1974	1974	1974	0
718	20231218	091500	1116772	1974	1974	1974	1974	0
719	20231218	091400	1116772	1974	1974	1974	1974	10
720	20231218	091300	1097032	1974	1974	1974	1974	0
721	20231218	091200	1097032	1974	1974	1974	1974	0
722	20231218	091100	1097032	1974	1974	1974	1974	0
723	20231218	091000	1097032	1974	1974	1974	1974	0
724	20231218	090900	1097032	1974	1974	1974	1974	0
725	20231218	090800	1097032	1974	1974	1974	1974	1
726	20231218	090700	1095058	1789	1789	1789	1789	0
727	20231218	090600	1095058	1789	1789	1789	1789	534
728	20231218	090500	139732	1979	1979	1979	1979	0
729	20231218	090400	139732	1979	1979	1979	1979	0
730	20231218	090300	139732	1979	1979	1979	1979	1
731	20231218	090200	137753	1789	1789	1789	1789	0
732	20231218	090100	137753	1789	1789	1789	1789	0
733	20231218	090000	137753	1789	1789	1789	1789	77