KissMeData/452980/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	213300	59816826	1844	1844	1844	1844	330
3	20231218	213200	59816826	1844	1844	1844	1844	0
4	20231218	213100	59816826	1844	1844	1844	1844	0
5	20231218	213000	59816826	1844	1844	1844	1844	0
6	20231218	212900	59816826	1844	1844	1844	1844	0
7	20231218	212800	59816826	1844	1844	1844	1844	0
8	20231218	212700	59816826	1844	1844	1844	1844	0
9	20231218	212600	59816826	1844	1844	1844	1844	0
10	20231218	212500	59816826	1844	1844	1844	1844	0
11	20231218	212400	59816826	1844	1844	1844	1844	0
12	20231218	212300	59816826	1844	1844	1844	1844	0
13	20231218	212200	59816826	1844	1844	1844	1844	0
14	20231218	212100	59816826	1844	1844	1844	1844	0
15	20231218	212000	59816826	1844	1844	1844	1844	0
16	20231218	211900	59816826	1844	1844	1844	1844	0
17	20231218	211800	59816826	1844	1844	1844	1844	0
18	20231218	211700	59816826	1844	1844	1844	1844	0
19	20231218	211600	59816826	1844	1844	1844	1844	0
20	20231218	211500	59816826	1844	1844	1844	1844	0
21	20231218	211400	59816826	1844	1844	1844	1844	0
22	20231218	211300	59816826	1844	1844	1844	1844	0
23	20231218	211200	59816826	1844	1844	1844	1844	0
24	20231218	211100	59816826	1844	1844	1844	1844	0
25	20231218	211000	59816826	1844	1844	1844	1844	0
26	20231218	210900	59816826	1844	1844	1844	1844	0
27	20231218	210800	59816826	1844	1844	1844	1844	0
28	20231218	210700	59816826	1844	1844	1844	1844	0
29	20231218	210600	59816826	1844	1844	1844	1844	0
30	20231218	210500	59816826	1844	1844	1844	1844	0
31	20231218	210400	59816826	1844	1844	1844	1844	0
32	20231218	210300	59816826	1844	1844	1844	1844	330
33	20231218	210200	59816826	1844	1844	1844	1844	0
34	20231218	210100	59816826	1844	1844	1844	1844	0
35	20231218	210000	59816826	1844	1844	1844	1844	0
36	20231218	205900	59816826	1844	1844	1844	1844	0
37	20231218	205800	59816826	1844	1844	1844	1844	0
38	20231218	205700	59816826	1844	1844	1844	1844	0
39	20231218	205600	59816826	1844	1844	1844	1844	0
40	20231218	205500	59816826	1844	1844	1844	1844	0
41	20231218	205400	59816826	1844	1844	1844	1844	0
42	20231218	205300	59816826	1844	1844	1844	1844	0
43	20231218	205200	59816826	1844	1844	1844	1844	0
44	20231218	205100	59816826	1844	1844	1844	1844	0
45	20231218	205000	59816826	1844	1844	1844	1844	0
46	20231218	204900	59816826	1844	1844	1844	1844	0
47	20231218	204800	59816826	1844	1844	1844	1844	0
48	20231218	204700	59816826	1844	1844	1844	1844	0
49	20231218	204600	59816826	1844	1844	1844	1844	0
50	20231218	204500	59816826	1844	1844	1844	1844	0
51	20231218	204400	59816826	1844	1844	1844	1844	0
52	20231218	204300	59816826	1844	1844	1844	1844	0
53	20231218	204200	59816826	1844	1844	1844	1844	0
54	20231218	204100	59816826	1844	1844	1844	1844	0
55	20231218	204000	59816826	1844	1844	1844	1844	0
56	20231218	203900	59816826	1844	1844	1844	1844	0
57	20231218	203800	59816826	1844	1844	1844	1844	0
58	20231218	203700	59816826	1844	1844	1844	1844	0
59	20231218	203600	59816826	1844	1844	1844	1844	0
60	20231218	203500	59816826	1844	1844	1844	1844	0
61	20231218	203400	59816826	1844	1844	1844	1844	0
62	20231218	203300	59816826	1844	1844	1844	1844	330
63	20231218	203200	59816826	1844	1844	1844	1844	0
64	20231218	203100	59816826	1844	1844	1844	1844	0
65	20231218	203000	59816826	1844	1844	1844	1844	0
66	20231218	202900	59816826	1844	1844	1844	1844	0
67	20231218	202800	59816826	1844	1844	1844	1844	0
68	20231218	202700	59816826	1844	1844	1844	1844	0
69	20231218	202600	59816826	1844	1844	1844	1844	0
70	20231218	202500	59816826	1844	1844	1844	1844	0
71	20231218	202400	59816826	1844	1844	1844	1844	0
72	20231218	202300	59816826	1844	1844	1844	1844	0
73	20231218	202200	59816826	1844	1844	1844	1844	0
74	20231218	202100	59816826	1844	1844	1844	1844	0
75	20231218	202000	59816826	1844	1844	1844	1844	0
76	20231218	201900	59816826	1844	1844	1844	1844	0
77	20231218	201800	59816826	1844	1844	1844	1844	0
78	20231218	201700	59816826	1844	1844	1844	1844	0
79	20231218	201600	59816826	1844	1844	1844	1844	0
80	20231218	201500	59816826	1844	1844	1844	1844	0
81	20231218	201400	59816826	1844	1844	1844	1844	0
82	20231218	201300	59816826	1844	1844	1844	1844	0
83	20231218	201200	59816826	1844	1844	1844	1844	0
84	20231218	201100	59816826	1844	1844	1844	1844	0
85	20231218	201000	59816826	1844	1844	1844	1844	0
86	20231218	200900	59816826	1844	1844	1844	1844	0
87	20231218	200800	59816826	1844	1844	1844	1844	0
88	20231218	200700	59816826	1844	1844	1844	1844	0
89	20231218	200600	59816826	1844	1844	1844	1844	0
90	20231218	200500	59816826	1844	1844	1844	1844	0
91	20231218	200400	59816826	1844	1844	1844	1844	0
92	20231218	200300	59816826	1844	1844	1844	1844	330
93	20231218	200200	59816826	1844	1844	1844	1844	0
94	20231218	200100	59816826	1844	1844	1844	1844	0
95	20231218	200000	59816826	1844	1844	1844	1844	0
96	20231218	195900	59816826	1844	1844	1844	1844	0
97	20231218	195800	59816826	1844	1844	1844	1844	0
98	20231218	195700	59816826	1844	1844	1844	1844	0
99	20231218	195600	59816826	1844	1844	1844	1844	0
100	20231218	195500	59816826	1844	1844	1844	1844	0
101	20231218	195400	59816826	1844	1844	1844	1844	0
102	20231218	195300	59816826	1844	1844	1844	1844	0
103	20231218	195200	59816826	1844	1844	1844	1844	0
104	20231218	195100	59816826	1844	1844	1844	1844	0
105	20231218	195000	59816826	1844	1844	1844	1844	0
106	20231218	194900	59816826	1844	1844	1844	1844	0
107	20231218	194800	59816826	1844	1844	1844	1844	0
108	20231218	194700	59816826	1844	1844	1844	1844	0
109	20231218	194600	59816826	1844	1844	1844	1844	0
110	20231218	194500	59816826	1844	1844	1844	1844	0
111	20231218	194400	59816826	1844	1844	1844	1844	0
112	20231218	194300	59816826	1844	1844	1844	1844	0
113	20231218	194200	59816826	1844	1844	1844	1844	0
114	20231218	194100	59816826	1844	1844	1844	1844	0
115	20231218	194000	59816826	1844	1844	1844	1844	0
116	20231218	193900	59816826	1844	1844	1844	1844	0
117	20231218	193800	59816826	1844	1844	1844	1844	0
118	20231218	193700	59816826	1844	1844	1844	1844	0
119	20231218	193600	59816826	1844	1844	1844	1844	0
120	20231218	193500	59816826	1844	1844	1844	1844	0
121	20231218	193400	59816826	1844	1844	1844	1844	0
122	20231218	193300	59816826	1844	1844	1844	1844	330
123	20231218	193200	59816826	1844	1844	1844	1844	0
124	20231218	193100	59816826	1844	1844	1844	1844	0
125	20231218	193000	59816826	1844	1844	1844	1844	0
126	20231218	192900	59816826	1844	1844	1844	1844	0
127	20231218	192800	59816826	1844	1844	1844	1844	0
128	20231218	192700	59816826	1844	1844	1844	1844	0
129	20231218	192600	59816826	1844	1844	1844	1844	0
130	20231218	192500	59816826	1844	1844	1844	1844	0
131	20231218	192400	59816826	1844	1844	1844	1844	0
132	20231218	192300	59816826	1844	1844	1844	1844	0
133	20231218	192200	59816826	1844	1844	1844	1844	0
134	20231218	192100	59816826	1844	1844	1844	1844	0
135	20231218	192000	59816826	1844	1844	1844	1844	0
136	20231218	191900	59816826	1844	1844	1844	1844	0
137	20231218	191800	59816826	1844	1844	1844	1844	0
138	20231218	191700	59816826	1844	1844	1844	1844	0
139	20231218	191600	59816826	1844	1844	1844	1844	0
140	20231218	191500	59816826	1844	1844	1844	1844	0
141	20231218	191400	59816826	1844	1844	1844	1844	0
142	20231218	191300	59816826	1844	1844	1844	1844	0
143	20231218	191200	59816826	1844	1844	1844	1844	0
144	20231218	191100	59816826	1844	1844	1844	1844	0
145	20231218	191000	59816826	1844	1844	1844	1844	0
146	20231218	190900	59816826	1844	1844	1844	1844	0
147	20231218	190800	59816826	1844	1844	1844	1844	0
148	20231218	190700	59816826	1844	1844	1844	1844	0
149	20231218	190600	59816826	1844	1844	1844	1844	0
150	20231218	190500	59816826	1844	1844	1844	1844	0
151	20231218	190400	59816826	1844	1844	1844	1844	0
152	20231218	190300	59816826	1844	1844	1844	1844	330
153	20231218	190200	59816826	1844	1844	1844	1844	0
154	20231218	190100	59816826	1844	1844	1844	1844	0
155	20231218	190000	59816826	1844	1844	1844	1844	0
156	20231218	185900	59816826	1844	1844	1844	1844	0
157	20231218	185800	59816826	1844	1844	1844	1844	0
158	20231218	185700	59816826	1844	1844	1844	1844	0
159	20231218	185600	59816826	1844	1844	1844	1844	0
160	20231218	185500	59816826	1844	1844	1844	1844	0
161	20231218	185400	59816826	1844	1844	1844	1844	0
162	20231218	185300	59816826	1844	1844	1844	1844	0
163	20231218	185200	59816826	1844	1844	1844	1844	0
164	20231218	185100	59816826	1844	1844	1844	1844	0
165	20231218	185000	59816826	1844	1844	1844	1844	0
166	20231218	184900	59816826	1844	1844	1844	1844	0
167	20231218	184800	59816826	1844	1844	1844	1844	0
168	20231218	184700	59816826	1844	1844	1844	1844	0
169	20231218	184600	59816826	1844	1844	1844	1844	0
170	20231218	184500	59816826	1844	1844	1844	1844	0
171	20231218	184400	59816826	1844	1844	1844	1844	0
172	20231218	184300	59816826	1844	1844	1844	1844	0
173	20231218	184200	59816826	1844	1844	1844	1844	0
174	20231218	184100	59816826	1844	1844	1844	1844	0
175	20231218	184000	59816826	1844	1844	1844	1844	0
176	20231218	183900	59816826	1844	1844	1844	1844	0
177	20231218	183800	59816826	1844	1844	1844	1844	0
178	20231218	183700	59816826	1844	1844	1844	1844	0
179	20231218	183600	59816826	1844	1844	1844	1844	0
180	20231218	183500	59816826	1844	1844	1844	1844	0
181	20231218	183400	59816826	1844	1844	1844	1844	0
182	20231218	183300	59816826	1844	1844	1844	1844	330
183	20231218	183200	59816826	1844	1844	1844	1844	0
184	20231218	183100	59816826	1844	1844	1844	1844	0
185	20231218	183000	59816826	1844	1844	1844	1844	0
186	20231218	182900	59816826	1844	1844	1844	1844	0
187	20231218	182800	59816826	1844	1844	1844	1844	0
188	20231218	182700	59816826	1844	1844	1844	1844	0
189	20231218	182600	59816826	1844	1844	1844	1844	0
190	20231218	182500	59816826	1844	1844	1844	1844	0
191	20231218	182400	59816826	1844	1844	1844	1844	0
192	20231218	182300	59816826	1844	1844	1844	1844	0
193	20231218	182200	59816826	1844	1844	1844	1844	0
194	20231218	182100	59816826	1844	1844	1844	1844	0
195	20231218	182000	59816826	1844	1844	1844	1844	0
196	20231218	181900	59816826	1844	1844	1844	1844	0
197	20231218	181800	59816826	1844	1844	1844	1844	0
198	20231218	181700	59816826	1844	1844	1844	1844	0
199	20231218	181600	59816826	1844	1844	1844	1844	0
200	20231218	181500	59816826	1844	1844	1844	1844	0
201	20231218	181400	59816826	1844	1844	1844	1844	0
202	20231218	181300	59816826	1844	1844	1844	1844	0
203	20231218	181200	59816826	1844	1844	1844	1844	0
204	20231218	181100	59816826	1844	1844	1844	1844	0
205	20231218	181000	59816826	1844	1844	1844	1844	0
206	20231218	180900	59816826	1844	1844	1844	1844	0
207	20231218	180800	59816826	1844	1844	1844	1844	0
208	20231218	180700	59816826	1844	1844	1844	1844	0
209	20231218	180600	59816826	1844	1844	1844	1844	0
210	20231218	180500	59816826	1844	1844	1844	1844	0
211	20231218	180400	59816826	1844	1844	1844	1844	0
212	20231218	180300	59816826	1844	1844	1844	1844	330
213	20231218	180200	59816826	1844	1844	1844	1844	0
214	20231218	180100	59816826	1844	1844	1844	1844	0
215	20231218	180000	59816826	1844	1844	1844	1844	0
216	20231218	175900	59816826	1844	1844	1844	1844	0
217	20231218	175800	59816826	1844	1844	1844	1844	0
218	20231218	175700	59816826	1844	1844	1844	1844	0
219	20231218	175600	59816826	1844	1844	1844	1844	0
220	20231218	175500	59816826	1844	1844	1844	1844	0
221	20231218	175400	59816826	1844	1844	1844	1844	0
222	20231218	175300	59816826	1844	1844	1844	1844	0
223	20231218	175200	59816826	1844	1844	1844	1844	0
224	20231218	175100	59816826	1844	1844	1844	1844	0
225	20231218	175000	59816826	1844	1844	1844	1844	0
226	20231218	174900	59816826	1844	1844	1844	1844	0
227	20231218	174800	59816826	1844	1844	1844	1844	0
228	20231218	174700	59816826	1844	1844	1844	1844	0
229	20231218	174600	59816826	1844	1844	1844	1844	0
230	20231218	174500	59816826	1844	1844	1844	1844	0
231	20231218	174400	59816826	1844	1844	1844	1844	0
232	20231218	174300	59816826	1844	1844	1844	1844	0
233	20231218	174200	59816826	1844	1844	1844	1844	0
234	20231218	174100	59816826	1844	1844	1844	1844	0
235	20231218	174000	59816826	1844	1844	1844	1844	0
236	20231218	173900	59816826	1844	1844	1844	1844	0
237	20231218	173800	59816826	1844	1844	1844	1844	0
238	20231218	173700	59816826	1844	1844	1844	1844	0
239	20231218	173600	59816826	1844	1844	1844	1844	0
240	20231218	173500	59816826	1844	1844	1844	1844	0
241	20231218	173400	59816826	1844	1844	1844	1844	0
242	20231218	173300	59816826	1844	1844	1844	1844	330
243	20231218	173200	59816826	1844	1844	1844	1844	0
244	20231218	173100	59816826	1844	1844	1844	1844	0
245	20231218	173000	59816826	1844	1844	1844	1844	0
246	20231218	172900	59816826	1844	1844	1844	1844	0
247	20231218	172800	59816826	1844	1844	1844	1844	0
248	20231218	172700	59816826	1844	1844	1844	1844	0
249	20231218	172600	59816826	1844	1844	1844	1844	0
250	20231218	172500	59816826	1844	1844	1844	1844	0
251	20231218	172400	59816826	1844	1844	1844	1844	0
252	20231218	172300	59816826	1844	1844	1844	1844	0
253	20231218	172200	59816826	1844	1844	1844	1844	0
254	20231218	172100	59816826	1844	1844	1844	1844	0
255	20231218	172000	59816826	1844	1844	1844	1844	0
256	20231218	171900	59816826	1844	1844	1844	1844	0
257	20231218	171800	59816826	1844	1844	1844	1844	0
258	20231218	171700	59816826	1844	1844	1844	1844	0
259	20231218	171600	59816826	1844	1844	1844	1844	0
260	20231218	171500	59816826	1844	1844	1844	1844	0
261	20231218	171400	59816826	1844	1844	1844	1844	0
262	20231218	171300	59816826	1844	1844	1844	1844	0
263	20231218	171200	59816826	1844	1844	1844	1844	0
264	20231218	171100	59816826	1844	1844	1844	1844	0
265	20231218	171000	59816826	1844	1844	1844	1844	0
266	20231218	170900	59816826	1844	1844	1844	1844	0
267	20231218	170800	59816826	1844	1844	1844	1844	0
268	20231218	170700	59816826	1844	1844	1844	1844	0
269	20231218	170600	59816826	1844	1844	1844	1844	0
270	20231218	170500	59816826	1844	1844	1844	1844	0
271	20231218	170400	59816826	1844	1844	1844	1844	0
272	20231218	170300	59816826	1844	1844	1844	1844	330
273	20231218	170200	59816826	1844	1844	1844	1844	0
274	20231218	170100	59816826	1844	1844	1844	1844	0
275	20231218	170000	59816826	1844	1844	1844	1844	0
276	20231218	165900	59816826	1844	1844	1844	1844	0
277	20231218	165800	59816826	1844	1844	1844	1844	0
278	20231218	165700	59816826	1844	1844	1844	1844	0
279	20231218	165600	59816826	1844	1844	1844	1844	0
280	20231218	165500	59816826	1844	1844	1844	1844	0
281	20231218	165400	59816826	1844	1844	1844	1844	0
282	20231218	165300	59816826	1844	1844	1844	1844	0
283	20231218	165200	59816826	1844	1844	1844	1844	0
284	20231218	165100	59816826	1844	1844	1844	1844	0
285	20231218	165000	59816826	1844	1844	1844	1844	0
286	20231218	164900	59816826	1844	1844	1844	1844	0
287	20231218	164800	59816826	1844	1844	1844	1844	0
288	20231218	164700	59816826	1844	1844	1844	1844	0
289	20231218	164600	59816826	1844	1844	1844	1844	0
290	20231218	164500	59816826	1844	1844	1844	1844	0
291	20231218	164400	59816826	1844	1844	1844	1844	0
292	20231218	164300	59816826	1844	1844	1844	1844	0
293	20231218	164200	59816826	1844	1844	1844	1844	0
294	20231218	164100	59816826	1844	1844	1844	1844	0
295	20231218	164000	59816826	1844	1844	1844	1844	0
296	20231218	163900	59816826	1844	1844	1844	1844	0
297	20231218	163800	59816826	1844	1844	1844	1844	0
298	20231218	163700	59816826	1844	1844	1844	1844	0
299	20231218	163600	59816826	1844	1844	1844	1844	0
300	20231218	163500	59816826	1844	1844	1844	1844	0
301	20231218	163400	59816826	1844	1844	1844	1844	0
302	20231218	163300	59816826	1844	1844	1844	1844	330
303	20231218	163200	59816826	1844	1844	1844	1844	0
304	20231218	163100	59816826	1844	1844	1844	1844	0
305	20231218	163000	59816826	1844	1844	1844	1844	0
306	20231218	162900	59816826	1844	1844	1844	1844	0
307	20231218	162800	59816826	1844	1844	1844	1844	0
308	20231218	162700	59816826	1844	1844	1844	1844	0
309	20231218	162600	59816826	1844	1844	1844	1844	0
310	20231218	162500	59816826	1844	1844	1844	1844	0
311	20231218	162400	59816826	1844	1844	1844	1844	0
312	20231218	162300	59816826	1844	1844	1844	1844	0
313	20231218	162200	59816826	1844	1844	1844	1844	0
314	20231218	162100	59816826	1844	1844	1844	1844	0
315	20231218	162000	59816826	1844	1844	1844	1844	0
316	20231218	161900	59816826	1844	1844	1844	1844	0
317	20231218	161800	59816826	1844	1844	1844	1844	0
318	20231218	161700	59816826	1844	1844	1844	1844	0
319	20231218	161600	59816826	1844	1844	1844	1844	0
320	20231218	161500	59816826	1844	1844	1844	1844	0
321	20231218	161400	59816826	1844	1844	1844	1844	0
322	20231218	161300	59816826	1844	1844	1844	1844	0
323	20231218	161200	59816826	1844	1844	1844	1844	0
324	20231218	161100	59816826	1844	1844	1844	1844	0
325	20231218	161000	59816826	1844	1844	1844	1844	0
326	20231218	160900	59816826	1844	1844	1844	1844	0
327	20231218	160800	59816826	1844	1844	1844	1844	0
328	20231218	160700	59816826	1844	1844	1844	1844	0
329	20231218	160600	59816826	1844	1844	1844	1844	0
330	20231218	160500	59816826	1844	1844	1844	1844	0
331	20231218	160400	59816826	1844	1844	1844	1844	0
332	20231218	160300	59816826	1844	1844	1844	1844	330
333	20231218	160200	59816826	1844	1844	1844	1844	0
334	20231218	160100	59816826	1844	1844	1844	1844	0
335	20231218	160000	59816826	1844	1844	1844	1844	0
336	20231218	155900	59816826	1844	1844	1844	1844	0
337	20231218	155800	59816826	1844	1844	1844	1844	0
338	20231218	155700	59816826	1844	1844	1844	1844	0
339	20231218	155600	59816826	1844	1844	1844	1844	0
340	20231218	155500	59816826	1844	1844	1844	1844	0
341	20231218	155400	59816826	1844	1844	1844	1844	0
342	20231218	155300	59816826	1844	1844	1844	1844	0
343	20231218	155200	59816826	1844	1844	1844	1844	0
344	20231218	155100	59816826	1844	1844	1844	1844	0
345	20231218	155000	59816826	1844	1844	1844	1844	0
346	20231218	154900	59816826	1844	1844	1844	1844	0
347	20231218	154800	59816826	1844	1844	1844	1844	0
348	20231218	154700	59816826	1844	1844	1844	1844	0
349	20231218	154600	59816826	1844	1844	1844	1844	0
350	20231218	154500	59816826	1844	1844	1844	1844	0
351	20231218	154400	59816826	1844	1844	1844	1844	0
352	20231218	154300	59816826	1844	1844	1844	1844	0
353	20231218	154200	59816826	1844	1844	1844	1844	0
354	20231218	154100	59816826	1844	1844	1844	1844	0
355	20231218	154000	59816826	1844	1844	1844	1844	0
356	20231218	153900	59816826	1844	1844	1844	1844	0
357	20231218	153800	59816826	1844	1844	1844	1844	0
358	20231218	153700	59816826	1844	1844	1844	1844	0
359	20231218	153600	59816826	1844	1844	1844	1844	0
360	20231218	153500	59816826	1844	1844	1844	1844	0
361	20231218	153400	59816826	1844	1844	1844	1844	0
362	20231218	153300	59816826	1844	1844	1844	1844	330
363	20231218	153200	59816826	1844	1844	1844	1844	0
364	20231218	153100	59816826	1844	1844	1844	1844	0
365	20231218	153000	59816826	1844	1844	1844	1844	330
366	20231218	152900	59208306	1844	1844	1844	1844	0
367	20231218	152800	59208306	1844	1844	1844	1844	0
368	20231218	152700	59208306	1844	1844	1844	1844	0
369	20231218	152600	59208306	1844	1844	1844	1844	0
370	20231218	152500	59208306	1844	1844	1844	1844	0
371	20231218	152400	59208306	1844	1844	1844	1844	0
372	20231218	152300	59208306	1844	1844	1844	1844	0
373	20231218	152200	59208306	1844	1844	1844	1844	0
374	20231218	152100	59208306	1844	1844	1844	1844	0
375	20231218	152000	59208306	1844	1844	1844	1844	0
376	20231218	151900	59208306	1844	1844	1844	1844	1122
377	20231218	151800	57139338	1844	1844	1844	1844	595
378	20231218	151700	56042158	1844	1845	1845	1844	187
379	20231218	151600	55697329	1844	1844	1844	1844	78
380	20231218	151500	55553497	1844	1844	1844	1844	4
381	20231218	151400	55546121	1844	1844	1844	1844	4
382	20231218	151300	55538745	1844	1844	1844	1844	8
383	20231218	151200	55523993	1844	1844	1844	1844	4
384	20231218	151100	55516617	1844	1844	1844	1844	4
385	20231218	151000	55509241	1844	1844	1844	1844	66
386	20231218	150900	55387537	1844	1844	1844	1844	7
387	20231218	150800	55374629	1844	1844	1844	1844	161
388	20231218	150700	55077745	1844	1844	1844	1844	294
389	20231218	150600	54535609	1844	1844	1844	1844	4
390	20231218	150500	54528233	1844	1844	1844	1844	8
391	20231218	150400	54513481	1844	1844	1844	1844	4
392	20231218	150300	54506105	1844	1844	1844	1844	4
393	20231218	150200	54498729	1844	1844	1844	1844	82
394	20231218	150100	54347521	1844	1844	1844	1844	4
395	20231218	150000	54340145	1844	1844	1844	1844	4
396	20231218	145900	54332769	1844	1844	1844	1844	8
397	20231218	145800	54318017	1844	1844	1844	1844	4
398	20231218	145700	54310641	1844	1844	1844	1844	8
399	20231218	145600	54295889	1844	1845	1845	1844	5
400	20231218	145500	54286668	1844	1844	1844	1844	4
401	20231218	145400	54279292	1844	1844	1844	1844	69
402	20231218	145300	54152056	1844	1844	1844	1844	4
403	20231218	145200	54144680	1844	1844	1844	1844	4
404	20231218	145100	54137304	1844	1844	1844	1844	8
405	20231218	145000	54122552	1844	1844	1844	1844	66
406	20231218	144900	54000848	1844	1844	1844	1844	4
407	20231218	144800	53993472	1844	1844	1844	1844	8
408	20231218	144700	53978720	1844	1844	1844	1844	4
409	20231218	144600	53971344	1844	1844	1844	1844	162
410	20231218	144500	53672616	1845	1845	1845	1845	401
411	20231218	144400	52932771	1845	1845	1845	1845	7
412	20231218	144300	52919856	1845	1845	1845	1845	8
413	20231218	144200	52905096	1845	1845	1845	1845	4
414	20231218	144100	52897716	1845	1845	1845	1845	4
415	20231218	144000	52890336	1845	1845	1845	1845	8
416	20231218	143900	52875576	1845	1845	1845	1845	7
417	20231218	143800	52862661	1845	1845	1845	1845	7
418	20231218	143700	52849746	1845	1845	1845	1845	11
419	20231218	143600	52829451	1845	1844	1845	1844	547
420	20231218	143500	51820240	1844	1844	1844	1844	8
421	20231218	143400	51805488	1844	1844	1844	1844	4
422	20231218	143300	51798112	1844	1844	1844	1844	73
423	20231218	143200	51663500	1845	1845	1845	1845	8
424	20231218	143100	51648740	1845	1845	1845	1845	7
425	20231218	143000	51635825	1845	1845	1845	1845	79
426	20231218	142900	51490070	1845	1845	1845	1845	8
427	20231218	142800	51475310	1845	1845	1845	1845	4
428	20231218	142700	51467930	1845	1845	1845	1845	7
429	20231218	142600	51455015	1845	1845	1845	1845	11
430	20231218	142500	51434720	1845	1845	1845	1845	7
431	20231218	142400	51421805	1845	1845	1845	1845	70
432	20231218	142300	51292655	1845	1845	1845	1845	7
433	20231218	142200	51279740	1845	1845	1845	1845	7
434	20231218	142100	51266825	1845	1845	1845	1845	72
435	20231218	142000	51133985	1845	1845	1845	1845	4
436	20231218	141900	51126605	1845	1845	1845	1845	7
437	20231218	141800	51113690	1845	1845	1845	1845	69
438	20231218	141700	50986385	1845	1845	1845	1845	4
439	20231218	141600	50979005	1845	1845	1845	1845	4
440	20231218	141500	50971625	1845	1845	1845	1845	8
441	20231218	141400	50956865	1845	1845	1845	1845	69
442	20231218	141300	50829560	1845	1845	1845	1845	8
443	20231218	141200	50814800	1845	1845	1845	1845	4
444	20231218	141100	50807420	1845	1845	1845	1845	4
445	20231218	141000	50800040	1845	1845	1845	1845	8
446	20231218	140900	50785280	1845	1845	1845	1845	7
447	20231218	140800	50772365	1845	1845	1845	1845	4
448	20231218	140700	50764985	1845	1845	1845	1845	8
449	20231218	140600	50750225	1845	1845	1845	1845	7
450	20231218	140500	50737310	1845	1845	1845	1845	10
451	20231218	140400	50718860	1845	1845	1845	1845	18
452	20231218	140300	50685650	1845	1845	1845	1845	7
453	20231218	140200	50672735	1845	1845	1845	1845	8
454	20231218	140100	50657975	1845	1845	1845	1845	4
455	20231218	140000	50650595	1845	1845	1845	1845	7
456	20231218	135900	50637680	1844	1844	1844	1844	8
457	20231218	135800	50622928	1844	1844	1844	1844	4
458	20231218	135700	50615552	1844	1844	1844	1844	4
459	20231218	135600	50608176	1844	1844	1844	1844	8
460	20231218	135500	50593424	1844	1844	1844	1844	4
461	20231218	135400	50586048	1844	1844	1844	1844	4
462	20231218	135300	50578672	1844	1844	1844	1844	8
463	20231218	135200	50563920	1844	1844	1844	1844	4
464	20231218	135100	50556544	1844	1844	1844	1844	8
465	20231218	135000	50541792	1844	1844	1844	1844	181
466	20231218	134900	50208028	1844	1845	1845	1844	14
467	20231218	134800	50182207	1845	1845	1845	1845	11
468	20231218	134700	50161912	1845	1845	1845	1845	4
469	20231218	134600	50154532	1845	1845	1845	1845	4
470	20231218	134500	50147152	1845	1845	1845	1845	11
471	20231218	134400	50126857	1845	1845	1845	1845	4
472	20231218	134300	50119477	1845	1845	1845	1845	4
473	20231218	134200	50112097	1845	1845	1845	1845	12
474	20231218	134100	50089957	1845	1845	1845	1845	8
475	20231218	134000	50075197	1845	1845	1845	1845	12
476	20231218	133900	50053057	1845	1845	1845	1845	48
477	20231218	133800	49964497	1845	1845	1845	1845	4
478	20231218	133700	49957117	1845	1845	1845	1845	8
479	20231218	133600	49942357	1845	1845	1845	1845	8
480	20231218	133500	49927597	1845	1845	1845	1845	4
481	20231218	133400	49920217	1845	1845	1845	1845	8
482	20231218	133300	49905457	1845	1845	1845	1845	8
483	20231218	133200	49890697	1845	1845	1845	1845	4
484	20231218	133100	49883317	1845	1845	1845	1845	8
485	20231218	133000	49868557	1845	1845	1845	1845	7
486	20231218	132900	49855642	1845	1845	1845	1845	4
487	20231218	132800	49848262	1845	1845	1845	1845	8
488	20231218	132700	49833502	1845	1845	1845	1845	8
489	20231218	132600	49818742	1845	1845	1845	1845	4
490	20231218	132500	49811362	1845	1845	1845	1845	8
491	20231218	132400	49796602	1845	1845	1845	1845	8
492	20231218	132300	49781842	1845	1845	1845	1845	4
493	20231218	132200	49774462	1845	1845	1845	1845	8
494	20231218	132100	49759702	1845	1845	1845	1845	8
495	20231218	132000	49744942	1845	1845	1845	1845	4
496	20231218	131900	49737562	1845	1845	1845	1845	8
497	20231218	131800	49722802	1845	1845	1845	1845	8
498	20231218	131700	49708042	1845	1845	1845	1845	4
499	20231218	131600	49700662	1845	1845	1847	1845	18
500	20231218	131500	49667432	1845	1845	1845	1845	8
501	20231218	131400	49652672	1845	1845	1845	1845	8
502	20231218	131300	49637912	1845	1847	1847	1845	28
503	20231218	131200	49586212	1845	1845	1845	1845	8
504	20231218	131100	49571452	1845	1845	1845	1845	8
505	20231218	131000	49556692	1845	1845	1845	1845	8
506	20231218	130900	49541932	1845	1845	1845	1845	126
507	20231218	130800	49309462	1845	1845	1845	1845	4
508	20231218	130700	49302082	1845	1845	1845	1845	12
509	20231218	130600	49279942	1845	1845	1845	1845	4
510	20231218	130500	49272562	1845	1845	1845	1845	4
511	20231218	130400	49265182	1845	1845	1845	1845	12
512	20231218	130300	49243042	1845	1845	1845	1845	4
513	20231218	130200	49235662	1845	1845	1845	1845	4
514	20231218	130100	49228282	1845	1845	1845	1845	12
515	20231218	130000	49206142	1845	1845	1845	1845	4
516	20231218	125900	49198762	1845	1845	1845	1845	4
517	20231218	125800	49191382	1845	1845	1845	1845	12
518	20231218	125700	49169242	1845	1845	1845	1845	4
519	20231218	125600	49161862	1845	1845	1845	1845	4
520	20231218	125500	49154482	1845	1845	1845	1845	12
521	20231218	125400	49132342	1847	1845	1847	1845	13
522	20231218	125300	49108339	1845	1845	1845	1845	4
523	20231218	125200	49100959	1845	1845	1845	1845	12
524	20231218	125100	49078819	1845	1845	1845	1845	4
525	20231218	125000	49071439	1845	1845	1845	1845	4
526	20231218	124900	49064059	1845	1845	1845	1845	12
527	20231218	124800	49041919	1847	1845	1847	1845	7
528	20231218	124700	49028998	1845	1845	1845	1845	4
529	20231218	124600	49021618	1845	1845	1845	1845	12
530	20231218	124500	48999478	1845	1845	1845	1845	8
531	20231218	124400	48984718	1845	1845	1845	1845	8
532	20231218	124300	48969958	1845	1845	1845	1845	212
533	20231218	124200	48578818	1845	1845	1845	1845	204
534	20231218	124100	48202438	1845	1845	1845	1845	4
535	20231218	124000	48195058	1845	1845	1845	1845	8
536	20231218	123900	48180298	1845	1845	1845	1845	8
537	20231218	123800	48165538	1845	1845	1845	1845	4
538	20231218	123700	48158158	1845	1845	1845	1845	8
539	20231218	123600	48143398	1845	1845	1845	1845	8
540	20231218	123500	48128638	1845	1845	1845	1845	4
541	20231218	123400	48121258	1845	1845	1845	1845	8
542	20231218	123300	48106498	1845	1845	1845	1845	8
543	20231218	123200	48091738	1845	1845	1845	1845	4
544	20231218	123100	48084358	1845	1845	1845	1845	8
545	20231218	123000	48069598	1845	1845	1845	1845	9
546	20231218	122900	48052993	1845	1845	1845	1845	4
547	20231218	122800	48045613	1845	1845	1845	1845	8
548	20231218	122700	48030853	1845	1845	1845	1845	4
549	20231218	122600	48023473	1845	1845	1845	1845	4
550	20231218	122500	48016093	1845	1845	1845	1845	8
551	20231218	122400	48001333	1844	1844	1844	1844	4
552	20231218	122300	47993957	1844	1844	1844	1844	4
553	20231218	122200	47986581	1845	1845	1845	1845	12
554	20231218	122100	47964441	1845	1845	1845	1845	4
555	20231218	122000	47957061	1845	1845	1845	1845	4
556	20231218	121900	47949681	1845	1845	1845	1845	8
557	20231218	121800	47934921	1845	1845	1845	1845	4
558	20231218	121700	47927541	1845	1845	1845	1845	9
559	20231218	121600	47910936	1845	1845	1845	1845	13
560	20231218	121500	47886951	1847	1847	1847	1845	640
561	20231218	121400	46704889	1846	1846	1846	1846	9
562	20231218	121300	46688275	1846	1846	1846	1846	15
563	20231218	121200	46660585	1846	1846	1846	1846	10
564	20231218	121100	46642125	1846	1847	1847	1846	119
565	20231218	121000	46422342	1846	1846	1846	1846	15
566	20231218	120900	46394652	1846	1846	1846	1846	10
567	20231218	120800	46376192	1846	1846	1846	1846	10
568	20231218	120700	46357732	1846	1845	1846	1845	438
569	20231218	120600	45549331	1845	1845	1845	1845	5
570	20231218	120500	45540106	1845	1845	1845	1845	5
571	20231218	120400	45530881	1844	1844	1844	1844	10
572	20231218	120300	45512441	1844	1844	1844	1844	5
573	20231218	120200	45503221	1844	1844	1844	1844	5
574	20231218	120100	45494001	1844	1844	1844	1844	10
575	20231218	120000	45475561	1844	1844	1844	1844	5
576	20231218	115900	45466341	1844	1844	1844	1844	5
577	20231218	115800	45457121	1844	1844	1844	1844	10
578	20231218	115700	45438681	1844	1844	1844	1844	5
579	20231218	115600	45429461	1844	1844	1844	1844	5
580	20231218	115500	45420241	1844	1844	1844	1844	10
581	20231218	115400	45401801	1844	1844	1844	1844	5
582	20231218	115300	45392581	1844	1844	1844	1844	5
583	20231218	115200	45383361	1844	1844	1844	1844	10
584	20231218	115100	45364921	1844	1844	1844	1844	5
585	20231218	115000	45355701	1844	1844	1844	1844	5
586	20231218	114900	45346481	1844	1844	1844	1844	10
587	20231218	114800	45328041	1844	1844	1844	1844	5
588	20231218	114700	45318821	1844	1844	1844	1844	5
589	20231218	114600	45309601	1844	1844	1844	1844	10
590	20231218	114500	45291161	1844	1844	1844	1844	5
591	20231218	114400	45281941	1844	1844	1844	1844	5
592	20231218	114300	45272721	1844	1844	1846	1844	15
593	20231218	114200	45245051	1844	1844	1844	1844	5
594	20231218	114100	45235831	1844	1844	1844	1844	5
595	20231218	114000	45226611	1844	1844	1844	1844	10
596	20231218	113900	45208171	1844	1845	1845	1844	59
597	20231218	113800	45099365	1844	1844	1844	1844	5
598	20231218	113700	45090145	1844	1844	1844	1844	10
599	20231218	113600	45071705	1844	1844	1844	1844	5
600	20231218	113500	45062485	1844	1844	1844	1844	5
601	20231218	113400	45053265	1844	1844	1844	1844	10
602	20231218	113300	45034825	1844	1844	1844	1844	5
603	20231218	113200	45025605	1844	1844	1844	1844	5
604	20231218	113100	45016385	1844	1844	1844	1844	10
605	20231218	113000	44997945	1844	1844	1844	1844	5
606	20231218	112900	44988725	1844	1844	1844	1844	5
607	20231218	112800	44979505	1844	1844	1846	1844	22
608	20231218	112700	44938925	1844	1844	1846	1844	17
609	20231218	112600	44907565	1844	1844	1844	1844	5
610	20231218	112500	44898345	1844	1844	1844	1844	10
611	20231218	112400	44879905	1844	1844	1844	1844	5
612	20231218	112300	44870685	1844	1844	1844	1844	205
613	20231218	112200	44492665	1844	1844	1844	1844	10
614	20231218	112100	44474225	1844	1844	1844	1844	5
615	20231218	112000	44465005	1844	1844	1844	1844	5
616	20231218	111900	44455785	1844	1844	1844	1844	10
617	20231218	111800	44437345	1844	1844	1844	1844	5
618	20231218	111700	44428125	1844	1844	1844	1844	5
619	20231218	111600	44418905	1844	1844	1844	1844	10
620	20231218	111500	44400465	1844	1845	1845	1844	7
621	20231218	111400	44387555	1844	1844	1844	1844	5
622	20231218	111300	44378335	1844	1845	1845	1844	12
623	20231218	111200	44356206	1844	1844	1844	1844	6
624	20231218	111100	44345142	1844	1844	1844	1844	5
625	20231218	111000	44335922	1844	1844	1844	1844	10
626	20231218	110900	44317482	1844	1845	1845	1844	4
627	20231218	110800	44310104	1844	1844	1844	1844	7
628	20231218	110700	44297196	1844	1844	1844	1844	10
629	20231218	110600	44278756	1844	1844	1844	1844	5
630	20231218	110500	44269536	1844	1844	1844	1844	5
631	20231218	110400	44260316	1844	1844	1844	1844	2030
632	20231218	110300	40516996	1844	1844	1844	1844	5
633	20231218	110200	40507776	1845	1845	1845	1845	846
634	20231218	110100	38946906	1846	1845	1846	1845	7
635	20231218	110000	38933989	1845	1845	1845	1845	5
636	20231218	105900	38924764	1845	1845	1845	1845	5
637	20231218	105800	38915539	1845	1845	1845	1845	10
638	20231218	105700	38897089	1845	1845	1845	1845	5
639	20231218	105600	38887864	1845	1845	1845	1845	5
640	20231218	105500	38878639	1845	1845	1845	1845	10
641	20231218	105400	38860189	1845	1845	1845	1845	5
642	20231218	105300	38850964	1845	1845	1845	1845	5
643	20231218	105200	38841739	1845	1845	1845	1845	10
644	20231218	105100	38823289	1845	1845	1845	1845	1080
645	20231218	105000	36830689	1845	1845	1845	1845	5
646	20231218	104900	36821464	1845	1845	1845	1845	10
647	20231218	104800	36803014	1845	1845	1845	1845	5
648	20231218	104700	36793789	1845	1845	1845	1845	5
649	20231218	104600	36784564	1845	1845	1845	1845	10
650	20231218	104500	36766114	1845	1845	1845	1845	5
651	20231218	104400	36756889	1845	1845	1845	1845	5
652	20231218	104300	36747664	1845	1845	1845	1845	10
653	20231218	104200	36729214	1845	1844	1845	1844	66
654	20231218	104100	36607449	1845	1844	1845	1844	8
655	20231218	104000	36592694	1844	1844	1844	1844	10
656	20231218	103900	36574254	1844	1844	1844	1844	5
657	20231218	103800	36565034	1845	1844	1845	1844	405
658	20231218	103700	35817814	1844	1844	1844	1844	10
659	20231218	103600	35799374	1844	1844	1844	1844	5
660	20231218	103500	35790154	1844	1844	1844	1844	5
661	20231218	103400	35780934	1844	1844	1844	1844	10
662	20231218	103300	35762494	1844	1844	1844	1844	11
663	20231218	103200	35742210	1844	1844	1844	1844	5
664	20231218	103100	35732990	1844	1844	1844	1844	10
665	20231218	103000	35714550	1844	1844	1844	1844	5
666	20231218	102900	35705330	1844	1844	1844	1844	5
667	20231218	102800	35696110	1844	1844	1844	1844	10
668	20231218	102700	35677670	1844	1845	1845	1844	505
669	20231218	102600	34745950	1844	1846	1846	1844	367
670	20231218	102500	34068782	1846	1846	1846	1846	10
671	20231218	102400	34050322	1846	1846	1846	1846	5
672	20231218	102300	34041092	1846	1846	1846	1846	5
673	20231218	102200	34031862	1846	1846	1847	1846	16
674	20231218	102100	34002320	1846	1846	1846	1846	5
675	20231218	102000	33993090	1846	1846	1846	1846	5
676	20231218	101900	33983860	1846	1846	1846	1846	10
677	20231218	101800	33965400	1846	1846	1846	1846	5
678	20231218	101700	33956170	1846	1846	1846	1846	5
679	20231218	101600	33946940	1846	1846	1846	1846	10
680	20231218	101500	33928480	1846	1846	1846	1846	5
681	20231218	101400	33919250	1846	1846	1846	1846	5
682	20231218	101300	33910020	1846	1846	1847	1846	11
683	20231218	101200	33889713	1846	1846	1846	1846	5
684	20231218	101100	33880483	1846	1846	1846	1846	5
685	20231218	101000	33871253	1846	1846	1846	1846	10
686	20231218	100900	33852793	1846	1846	1846	1846	5
687	20231218	100800	33843563	1846	1846	1846	1846	5
688	20231218	100700	33834333	1846	1846	1846	1846	10
689	20231218	100600	33815873	1846	1846	1846	1846	5
690	20231218	100500	33806643	1847	1846	1847	1846	7
691	20231218	100400	33793719	1846	1846	1846	1846	31
692	20231218	100300	33736493	1846	1846	1846	1846	5
693	20231218	100200	33727263	1846	1846	1846	1846	34
694	20231218	100100	33664499	1846	1846	1846	1846	10
695	20231218	100000	33646039	1846	1846	1846	1846	5
696	20231218	095900	33636809	1846	1846	1846	1846	5
697	20231218	095800	33627579	1846	1846	1846	1846	10
698	20231218	095700	33609119	1846	1846	1846	1846	5
699	20231218	095600	33599889	1847	1844	1847	1844	9
700	20231218	095500	33583281	1844	1844	1844	1844	10
701	20231218	095400	33564841	1844	1844	1844	1844	5
702	20231218	095300	33555621	1844	1844	1844	1844	5
703	20231218	095200	33546401	1844	1844	1844	1844	10
704	20231218	095100	33527961	1844	1844	1844	1844	5
705	20231218	095000	33518741	1844	1844	1844	1844	5
706	20231218	094900	33509521	1844	1844	1844	1844	10
707	20231218	094800	33491081	1844	1844	1844	1844	5
708	20231218	094700	33481861	1844	1844	1844	1844	5
709	20231218	094600	33472641	1844	1844	1844	1844	10
710	20231218	094500	33454201	1844	1844	1844	1844	5
711	20231218	094400	33444981	1844	1844	1844	1844	5
712	20231218	094300	33435761	1844	1844	1844	1844	10
713	20231218	094200	33417321	1844	1844	1844	1844	5
714	20231218	094100	33408101	1844	1849	1849	1844	6
715	20231218	094000	33397032	1844	1844	1849	1844	13
716	20231218	093900	33373048	1846	1844	1846	1844	7
717	20231218	093800	33360136	1844	1844	1844	1844	5
718	20231218	093700	33350916	1844	1844	1844	1844	10
719	20231218	093600	33332476	1845	1845	1845	1845	5
720	20231218	093500	33323251	1844	1844	1844	1844	5
721	20231218	093400	33314031	1844	1844	1844	1844	10
722	20231218	093300	33295591	1844	1844	1844	1844	5
723	20231218	093200	33286371	1844	1844	1844	1844	5
724	20231218	093100	33277151	1844	1844	1844	1844	10
725	20231218	093000	33258711	1846	1844	1846	1844	6
726	20231218	092900	33247645	1844	1844	1844	1844	5
727	20231218	092800	33238425	1844	1844	1844	1844	10
728	20231218	092700	33219985	1844	1845	1845	1844	4759
729	20231218	092600	24443842	1845	1845	1845	1845	1016
730	20231218	092500	22569322	1845	1845	1845	1845	10
731	20231218	092400	22550872	1846	1846	1846	1846	5
732	20231218	092300	22541642	1845	1845	1845	1845	5
733	20231218	092200	22532417	1845	1845	1845	1845	10
734	20231218	092100	22513967	1845	1845	1845	1845	5
735	20231218	092000	22504742	1845	1845	1845	1845	5
736	20231218	091900	22495517	1845	1845	1845	1845	10
737	20231218	091800	22477067	1845	1845	1845	1845	5
738	20231218	091700	22467842	1846	1846	1846	1846	1
739	20231218	091600	22465996	1846	1846	1846	1846	10
740	20231218	091500	22447536	1846	1847	1847	1846	12005
741	20231218	091400	286230	1847	1847	1847	1847	5
742	20231218	091300	276995	1847	1847	1847	1847	10
743	20231218	091200	258525	1847	1847	1847	1847	5
744	20231218	091100	249290	1847	1847	1847	1847	5
745	20231218	091000	240055	1847	1847	1847	1847	10
746	20231218	090900	221585	1847	1847	1847	1847	5
747	20231218	090800	212350	1847	1848	1848	1847	9
748	20231218	090700	195723	1848	1847	1848	1847	6
749	20231218	090600	184640	1846	1846	1846	1846	0
750	20231218	090500	184640	1846	1849	1849	1846	94
751	20231218	090400	11100	1850	1850	1850	1850	0
752	20231218	090300	11100	1850	1850	1850	1850	0
753	20231218	090200	11100	1850	1850	1850	1850	0
754	20231218	090100	11100	1850	1850	1850	1850	0
755	20231218	090000	11100	1850	1850	1850	1850	6