KissMeData/044450/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192500	1437279610	8930	8930	8930	8930	1277
3	20231218	192400	1437279610	8930	8930	8930	8930	0
4	20231218	192300	1437279610	8930	8930	8930	8930	0
5	20231218	192200	1437279610	8930	8930	8930	8930	0
6	20231218	192100	1437279610	8930	8930	8930	8930	0
7	20231218	192000	1437279610	8930	8930	8930	8930	0
8	20231218	191900	1437279610	8930	8930	8930	8930	0
9	20231218	191800	1437279610	8930	8930	8930	8930	0
10	20231218	191700	1437279610	8930	8930	8930	8930	0
11	20231218	191600	1437279610	8930	8930	8930	8930	0
12	20231218	191500	1437279610	8930	8930	8930	8930	0
13	20231218	191400	1437279610	8930	8930	8930	8930	0
14	20231218	191300	1437279610	8930	8930	8930	8930	0
15	20231218	191200	1437279610	8930	8930	8930	8930	0
16	20231218	191100	1437279610	8930	8930	8930	8930	0
17	20231218	191000	1437279610	8930	8930	8930	8930	0
18	20231218	190900	1437279610	8930	8930	8930	8930	0
19	20231218	190800	1437279610	8930	8930	8930	8930	0
20	20231218	190700	1437279610	8930	8930	8930	8930	0
21	20231218	190600	1437279610	8930	8930	8930	8930	0
22	20231218	190500	1437279610	8930	8930	8930	8930	0
23	20231218	190400	1437279610	8930	8930	8930	8930	0
24	20231218	190300	1437279610	8930	8930	8930	8930	0
25	20231218	190200	1437279610	8930	8930	8930	8930	0
26	20231218	190100	1437279610	8930	8930	8930	8930	0
27	20231218	190000	1437279610	8930	8930	8930	8930	0
28	20231218	185900	1437279610	8930	8930	8930	8930	0
29	20231218	185800	1437279610	8930	8930	8930	8930	0
30	20231218	185700	1437279610	8930	8930	8930	8930	0
31	20231218	185600	1437279610	8930	8930	8930	8930	0
32	20231218	185500	1437279610	8930	8930	8930	8930	1277
33	20231218	185400	1437279610	8930	8930	8930	8930	0
34	20231218	185300	1437279610	8930	8930	8930	8930	0
35	20231218	185200	1437279610	8930	8930	8930	8930	0
36	20231218	185100	1437279610	8930	8930	8930	8930	0
37	20231218	185000	1437279610	8930	8930	8930	8930	0
38	20231218	184900	1437279610	8930	8930	8930	8930	0
39	20231218	184800	1437279610	8930	8930	8930	8930	0
40	20231218	184700	1437279610	8930	8930	8930	8930	0
41	20231218	184600	1437279610	8930	8930	8930	8930	0
42	20231218	184500	1437279610	8930	8930	8930	8930	0
43	20231218	184400	1437279610	8930	8930	8930	8930	0
44	20231218	184300	1437279610	8930	8930	8930	8930	0
45	20231218	184200	1437279610	8930	8930	8930	8930	0
46	20231218	184100	1437279610	8930	8930	8930	8930	0
47	20231218	184000	1437279610	8930	8930	8930	8930	0
48	20231218	183900	1437279610	8930	8930	8930	8930	0
49	20231218	183800	1437279610	8930	8930	8930	8930	0
50	20231218	183700	1437279610	8930	8930	8930	8930	0
51	20231218	183600	1437279610	8930	8930	8930	8930	0
52	20231218	183500	1437279610	8930	8930	8930	8930	0
53	20231218	183400	1437279610	8930	8930	8930	8930	0
54	20231218	183300	1437279610	8930	8930	8930	8930	0
55	20231218	183200	1437279610	8930	8930	8930	8930	0
56	20231218	183100	1437279610	8930	8930	8930	8930	0
57	20231218	183000	1437279610	8930	8930	8930	8930	0
58	20231218	182900	1437279610	8930	8930	8930	8930	0
59	20231218	182800	1437279610	8930	8930	8930	8930	0
60	20231218	182700	1437279610	8930	8930	8930	8930	0
61	20231218	182600	1437279610	8930	8930	8930	8930	0
62	20231218	182500	1437279610	8930	8930	8930	8930	1277
63	20231218	182400	1437279610	8930	8930	8930	8930	0
64	20231218	182300	1437279610	8930	8930	8930	8930	0
65	20231218	182200	1437279610	8930	8930	8930	8930	0
66	20231218	182100	1437279610	8930	8930	8930	8930	0
67	20231218	182000	1437279610	8930	8930	8930	8930	0
68	20231218	181900	1437279610	8930	8930	8930	8930	0
69	20231218	181800	1437279610	8930	8930	8930	8930	0
70	20231218	181700	1437279610	8930	8930	8930	8930	0
71	20231218	181600	1437279610	8930	8930	8930	8930	0
72	20231218	181500	1437279610	8930	8930	8930	8930	0
73	20231218	181400	1437279610	8930	8930	8930	8930	0
74	20231218	181300	1437279610	8930	8930	8930	8930	0
75	20231218	181200	1437279610	8930	8930	8930	8930	0
76	20231218	181100	1437279610	8930	8930	8930	8930	0
77	20231218	181000	1437279610	8930	8930	8930	8930	0
78	20231218	180900	1437279610	8930	8930	8930	8930	0
79	20231218	180800	1437279610	8930	8930	8930	8930	0
80	20231218	180700	1437279610	8930	8930	8930	8930	0
81	20231218	180600	1437279610	8930	8930	8930	8930	0
82	20231218	180500	1437279610	8930	8930	8930	8930	0
83	20231218	180400	1437279610	8930	8930	8930	8930	0
84	20231218	180300	1437279610	8930	8930	8930	8930	0
85	20231218	180200	1437279610	8930	8930	8930	8930	0
86	20231218	180100	1437279610	8930	8930	8930	8930	0
87	20231218	180000	1437279610	8930	8930	8930	8930	0
88	20231218	175900	1437279610	8930	8930	8930	8930	0
89	20231218	175800	1437279610	8930	8930	8930	8930	0
90	20231218	175700	1437279610	8930	8930	8930	8930	0
91	20231218	175600	1437279610	8930	8930	8930	8930	0
92	20231218	175500	1437279610	8930	8930	8930	8930	1277
93	20231218	175400	1437279610	8930	8930	8930	8930	0
94	20231218	175300	1437279610	8930	8930	8930	8930	0
95	20231218	175200	1437279610	8930	8930	8930	8930	0
96	20231218	175100	1437279610	8930	8930	8930	8930	0
97	20231218	175000	1437279610	8930	8930	8930	8930	0
98	20231218	174900	1437279610	8930	8930	8930	8930	0
99	20231218	174800	1437279610	8930	8930	8930	8930	0
100	20231218	174700	1437279610	8930	8930	8930	8930	0
101	20231218	174600	1437279610	8930	8930	8930	8930	0
102	20231218	174500	1437279610	8930	8930	8930	8930	0
103	20231218	174400	1437279610	8930	8930	8930	8930	0
104	20231218	174300	1437279610	8930	8930	8930	8930	0
105	20231218	174200	1437279610	8930	8930	8930	8930	0
106	20231218	174100	1437279610	8930	8930	8930	8930	0
107	20231218	174000	1437279610	8930	8930	8930	8930	0
108	20231218	173900	1437279610	8930	8930	8930	8930	0
109	20231218	173800	1437279610	8930	8930	8930	8930	0
110	20231218	173700	1437279610	8930	8930	8930	8930	0
111	20231218	173600	1437279610	8930	8930	8930	8930	0
112	20231218	173500	1437279610	8930	8930	8930	8930	0
113	20231218	173400	1437279610	8930	8930	8930	8930	0
114	20231218	173300	1437279610	8930	8930	8930	8930	0
115	20231218	173200	1437279610	8930	8930	8930	8930	0
116	20231218	173100	1437279610	8930	8930	8930	8930	0
117	20231218	173000	1437279610	8930	8930	8930	8930	0
118	20231218	172900	1437279610	8930	8930	8930	8930	0
119	20231218	172800	1437279610	8930	8930	8930	8930	0
120	20231218	172700	1437279610	8930	8930	8930	8930	0
121	20231218	172600	1437279610	8930	8930	8930	8930	0
122	20231218	172500	1437279610	8930	8930	8930	8930	1277
123	20231218	172400	1437279610	8930	8930	8930	8930	0
124	20231218	172300	1437279610	8930	8930	8930	8930	0
125	20231218	172200	1437279610	8930	8930	8930	8930	0
126	20231218	172100	1437279610	8930	8930	8930	8930	0
127	20231218	172000	1437279610	8930	8930	8930	8930	0
128	20231218	171900	1437279610	8930	8930	8930	8930	0
129	20231218	171800	1437279610	8930	8930	8930	8930	0
130	20231218	171700	1437279610	8930	8930	8930	8930	0
131	20231218	171600	1437279610	8930	8930	8930	8930	0
132	20231218	171500	1437279610	8930	8930	8930	8930	0
133	20231218	171400	1437279610	8930	8930	8930	8930	0
134	20231218	171300	1437279610	8930	8930	8930	8930	0
135	20231218	171200	1437279610	8930	8930	8930	8930	0
136	20231218	171100	1437279610	8930	8930	8930	8930	0
137	20231218	171000	1437279610	8930	8930	8930	8930	0
138	20231218	170900	1437279610	8930	8930	8930	8930	0
139	20231218	170800	1437279610	8930	8930	8930	8930	0
140	20231218	170700	1437279610	8930	8930	8930	8930	0
141	20231218	170600	1437279610	8930	8930	8930	8930	0
142	20231218	170500	1437279610	8930	8930	8930	8930	0
143	20231218	170400	1437279610	8930	8930	8930	8930	0
144	20231218	170300	1437279610	8930	8930	8930	8930	0
145	20231218	170200	1437279610	8930	8930	8930	8930	0
146	20231218	170100	1437279610	8930	8930	8930	8930	0
147	20231218	170000	1437279610	8930	8930	8930	8930	0
148	20231218	165900	1437279610	8930	8930	8930	8930	0
149	20231218	165800	1437279610	8930	8930	8930	8930	0
150	20231218	165700	1437279610	8930	8930	8930	8930	0
151	20231218	165600	1437279610	8930	8930	8930	8930	0
152	20231218	165500	1437279610	8930	8930	8930	8930	1277
153	20231218	165400	1437279610	8930	8930	8930	8930	0
154	20231218	165300	1437279610	8930	8930	8930	8930	0
155	20231218	165200	1437279610	8930	8930	8930	8930	0
156	20231218	165100	1437279610	8930	8930	8930	8930	0
157	20231218	165000	1437279610	8930	8930	8930	8930	0
158	20231218	164900	1437279610	8930	8930	8930	8930	0
159	20231218	164800	1437279610	8930	8930	8930	8930	0
160	20231218	164700	1437279610	8930	8930	8930	8930	0
161	20231218	164600	1437279610	8930	8930	8930	8930	0
162	20231218	164500	1437279610	8930	8930	8930	8930	0
163	20231218	164400	1437279610	8930	8930	8930	8930	0
164	20231218	164300	1437279610	8930	8930	8930	8930	0
165	20231218	164200	1437279610	8930	8930	8930	8930	0
166	20231218	164100	1437279610	8930	8930	8930	8930	0
167	20231218	164000	1437279610	8930	8930	8930	8930	0
168	20231218	163900	1437279610	8930	8930	8930	8930	0
169	20231218	163800	1437279610	8930	8930	8930	8930	0
170	20231218	163700	1437279610	8930	8930	8930	8930	0
171	20231218	163600	1437279610	8930	8930	8930	8930	0
172	20231218	163500	1437279610	8930	8930	8930	8930	0
173	20231218	163400	1437279610	8930	8930	8930	8930	0
174	20231218	163300	1437279610	8930	8930	8930	8930	0
175	20231218	163200	1437279610	8930	8930	8930	8930	0
176	20231218	163100	1437279610	8930	8930	8930	8930	0
177	20231218	163000	1437279610	8930	8930	8930	8930	0
178	20231218	162900	1437279610	8930	8930	8930	8930	0
179	20231218	162800	1437279610	8930	8930	8930	8930	0
180	20231218	162700	1437279610	8930	8930	8930	8930	0
181	20231218	162600	1437279610	8930	8930	8930	8930	0
182	20231218	162500	1437279610	8930	8930	8930	8930	1277
183	20231218	162400	1437279610	8930	8930	8930	8930	0
184	20231218	162300	1437279610	8930	8930	8930	8930	0
185	20231218	162200	1437279610	8930	8930	8930	8930	0
186	20231218	162100	1437279610	8930	8930	8930	8930	0
187	20231218	162000	1437279610	8930	8930	8930	8930	0
188	20231218	161900	1437279610	8930	8930	8930	8930	0
189	20231218	161800	1437279610	8930	8930	8930	8930	0
190	20231218	161700	1437279610	8930	8930	8930	8930	0
191	20231218	161600	1437279610	8930	8930	8930	8930	0
192	20231218	161500	1437279610	8930	8930	8930	8930	0
193	20231218	161400	1437279610	8930	8930	8930	8930	0
194	20231218	161300	1437279610	8930	8930	8930	8930	0
195	20231218	161200	1437279610	8930	8930	8930	8930	0
196	20231218	161100	1437279610	8930	8930	8930	8930	0
197	20231218	161000	1437279610	8930	8930	8930	8930	0
198	20231218	160900	1437279610	8930	8930	8930	8930	0
199	20231218	160800	1437279610	8930	8930	8930	8930	0
200	20231218	160700	1437279610	8930	8930	8930	8930	0
201	20231218	160600	1437279610	8930	8930	8930	8930	0
202	20231218	160500	1437279610	8930	8930	8930	8930	0
203	20231218	160400	1437279610	8930	8930	8930	8930	0
204	20231218	160300	1437279610	8930	8930	8930	8930	0
205	20231218	160200	1437279610	8930	8930	8930	8930	0
206	20231218	160100	1437279610	8930	8930	8930	8930	0
207	20231218	160000	1437279610	8930	8930	8930	8930	0
208	20231218	155900	1437279610	8930	8930	8930	8930	0
209	20231218	155800	1437279610	8930	8930	8930	8930	0
210	20231218	155700	1437279610	8930	8930	8930	8930	0
211	20231218	155600	1437279610	8930	8930	8930	8930	0
212	20231218	155500	1437279610	8930	8930	8930	8930	1277
213	20231218	155400	1437279610	8930	8930	8930	8930	0
214	20231218	155300	1437279610	8930	8930	8930	8930	0
215	20231218	155200	1437279610	8930	8930	8930	8930	0
216	20231218	155100	1437279610	8930	8930	8930	8930	0
217	20231218	155000	1437279610	8930	8930	8930	8930	0
218	20231218	154900	1437279610	8930	8930	8930	8930	0
219	20231218	154800	1437279610	8930	8930	8930	8930	0
220	20231218	154700	1437279610	8930	8930	8930	8930	0
221	20231218	154600	1437279610	8930	8930	8930	8930	0
222	20231218	154500	1437279610	8930	8930	8930	8930	0
223	20231218	154400	1437279610	8930	8930	8930	8930	0
224	20231218	154300	1437279610	8930	8930	8930	8930	0
225	20231218	154200	1437279610	8930	8930	8930	8930	0
226	20231218	154100	1437279610	8930	8930	8930	8930	0
227	20231218	154000	1437279610	8930	8930	8930	8930	0
228	20231218	153900	1437279610	8930	8930	8930	8930	0
229	20231218	153800	1437279610	8930	8930	8930	8930	0
230	20231218	153700	1437279610	8930	8930	8930	8930	0
231	20231218	153600	1437279610	8930	8930	8930	8930	0
232	20231218	153500	1437279610	8930	8930	8930	8930	0
233	20231218	153400	1437279610	8930	8930	8930	8930	0
234	20231218	153300	1437279610	8930	8930	8930	8930	0
235	20231218	153200	1437279610	8930	8930	8930	8930	0
236	20231218	153100	1437279610	8930	8930	8930	8930	0
237	20231218	153000	1437279610	8930	8930	8930	8930	1277
238	20231218	152900	1425876000	8970	8970	8970	8970	0
239	20231218	152800	1425876000	8970	8970	8970	8970	0
240	20231218	152700	1425876000	8970	8970	8970	8970	0
241	20231218	152600	1425876000	8970	8970	8970	8970	0
242	20231218	152500	1425876000	8970	8970	8970	8970	0
243	20231218	152400	1425876000	8970	8970	8970	8970	0
244	20231218	152300	1425876000	8970	8970	8970	8970	0
245	20231218	152200	1425876000	8970	8970	8970	8970	0
246	20231218	152100	1425876000	8970	8970	8970	8970	0
247	20231218	152000	1425876000	8970	8970	8970	8970	0
248	20231218	151900	1425876000	8970	8950	8970	8940	411
249	20231218	151800	1422201580	8940	8960	8970	8940	154
250	20231218	151700	1420824690	8970	8960	8970	8940	213
251	20231218	151600	1418919850	8970	8970	8970	8960	110
252	20231218	151500	1417934140	8970	8970	8970	8960	118
253	20231218	151400	1416875790	8970	8970	8970	8960	32
254	20231218	151300	1416588800	8960	8970	8970	8960	33
255	20231218	151200	1416292910	8970	8970	8970	8970	3
256	20231218	151100	1416266000	8970	8970	8970	8960	590
257	20231218	151000	1410974270	8970	8960	8970	8960	34
258	20231218	150900	1410669560	8970	8960	8970	8960	114
259	20231218	150800	1409647530	8970	8960	8970	8960	118
260	20231218	150700	1408590010	8960	8950	8960	8950	63
261	20231218	150600	1408025690	8950	8960	8960	8950	45
262	20231218	150500	1407622850	8950	8960	8970	8950	151
263	20231218	150400	1406270960	8970	8970	8970	8970	39
264	20231218	150300	1405921130	8970	8970	8970	8960	74
265	20231218	150200	1405257510	8980	8990	8990	8970	20
266	20231218	150100	1405077950	8990	8980	8990	8980	110
267	20231218	150000	1404090070	8990	8980	8990	8980	41
268	20231218	145900	1403721820	8970	8960	8970	8960	154
269	20231218	145800	1402341390	8960	8950	8960	8950	16
270	20231218	145700	1402198040	8960	8960	8960	8960	36
271	20231218	145600	1401875480	8960	8990	8990	8950	175
272	20231218	145500	1400307060	8990	8990	8990	8960	86
273	20231218	145400	1399534760	8990	8990	8990	8990	3
274	20231218	145300	1399507790	8990	8990	8990	8990	0
275	20231218	145200	1399507790	8990	8950	8990	8950	349
276	20231218	145100	1396375970	8950	8950	8950	8950	3
277	20231218	145000	1396349120	8950	8950	8950	8950	0
278	20231218	144900	1396349120	8950	8950	8950	8950	85
279	20231218	144800	1395588370	8950	8950	8950	8940	465
280	20231218	144700	1391426770	8950	8930	8950	8930	59
281	20231218	144600	1390898900	8930	8920	8930	8920	11
282	20231218	144500	1390800680	8950	8950	9010	8930	412
283	20231218	144400	1387099290	8960	8960	8960	8960	2
284	20231218	144300	1387081370	8960	8960	8960	8960	100
285	20231218	144200	1386185370	9010	8960	9010	8930	878
286	20231218	144100	1378304310	8960	8970	8970	8960	561
287	20231218	144000	1373276990	8970	9000	9000	8970	11
288	20231218	143900	1373178140	9000	9000	9010	8990	110
289	20231218	143800	1372188220	9000	9000	9000	9000	10
290	20231218	143700	1372098220	9000	8990	9000	8990	865
291	20231218	143600	1364320460	8960	8920	8960	8920	201
292	20231218	143500	1362524550	8930	8940	8940	8930	95
293	20231218	143400	1361676190	8950	8950	8950	8950	0
294	20231218	143300	1361676190	8950	8950	8950	8950	224
295	20231218	143200	1359671390	8950	8930	8950	8930	229
296	20231218	143100	1357626320	8960	8990	9000	8920	743
297	20231218	143000	1350978270	9000	8890	9000	8890	3020
298	20231218	142900	1323963310	8900	8890	8900	8890	220
299	20231218	142800	1322005510	8890	8890	8890	8890	40
300	20231218	142700	1321649910	8890	8900	8900	8890	270
301	20231218	142600	1319249000	8900	8900	8900	8900	20
302	20231218	142500	1319071000	8900	8890	8910	8890	199
303	20231218	142400	1317298600	8890	8880	8900	8880	618
304	20231218	142300	1311805520	8880	8880	8880	8880	40
305	20231218	142200	1311450320	8880	8880	8880	8880	20
306	20231218	142100	1311272720	8900	8900	8900	8900	0
307	20231218	142000	1311272720	8900	8890	8900	8890	37
308	20231218	141900	1310943620	8890	8890	8890	8890	45
309	20231218	141800	1310543570	8890	8890	8890	8890	905
310	20231218	141700	1302498120	8890	8890	8890	8890	20
311	20231218	141600	1302320320	8890	8890	8900	8890	40
312	20231218	141500	1301964710	8890	8900	8900	8890	40
313	20231218	141400	1301609010	8890	8890	8890	8890	40
314	20231218	141300	1301253410	8890	8890	8890	8890	180
315	20231218	141200	1299653210	8910	8890	8910	8890	98
316	20231218	141100	1298780290	8910	8910	8910	8910	1
317	20231218	141000	1298771380	8910	8910	8910	8910	26
318	20231218	140900	1298539720	8890	8890	8890	8890	80
319	20231218	140800	1297828520	8890	8890	8890	8890	20
320	20231218	140700	1297650720	8930	8930	8930	8930	0
321	20231218	140600	1297650720	8930	8930	8930	8930	30
322	20231218	140500	1297382820	8930	8890	8930	8890	1157
323	20231218	140400	1287059250	8890	8910	8910	8890	73
324	20231218	140300	1286409270	8910	8910	8910	8910	62
325	20231218	140200	1285856850	8910	8900	8910	8900	1517
326	20231218	140100	1272355480	8900	8890	8900	8890	166
327	20231218	140000	1270878480	8890	8890	8900	8890	473
328	20231218	135900	1266669940	8900	8900	8900	8900	0
329	20231218	135800	1266669940	8900	8900	8900	8900	7
330	20231218	135700	1266607640	8900	8880	8900	8880	445
331	20231218	135600	1262647940	8890	8900	8900	8890	627
332	20231218	135500	1257073710	8890	8900	8900	8890	112
333	20231218	135400	1256077150	8920	8920	8920	8920	0
334	20231218	135300	1256077150	8920	8910	8920	8910	105
335	20231218	135200	1255141280	8920	8900	8930	8830	5615
336	20231218	135100	1205271660	8910	8900	8910	8900	34
337	20231218	135000	1204968920	8900	8880	8900	8880	620
338	20231218	134900	1199451330	8880	8870	8880	8870	120
339	20231218	134800	1198385930	8880	8880	8880	8880	0
340	20231218	134700	1198385930	8880	8880	8880	8880	460
341	20231218	134600	1194301130	8860	8860	8860	8850	91
342	20231218	134500	1193495070	8860	8860	8860	8860	40
343	20231218	134400	1193140670	8890	8860	8890	8860	744
344	20231218	134300	1186531100	8860	8840	8860	8840	62
345	20231218	134200	1185982380	8840	8830	8840	8830	88
346	20231218	134100	1185204860	8840	8840	8840	8830	664
347	20231218	134000	1179335300	8840	8840	8840	8840	20
348	20231218	133900	1179158500	8850	8850	8850	8850	1
349	20231218	133800	1179149650	8840	8840	8840	8840	54
350	20231218	133700	1178672290	8830	8830	8830	8830	20
351	20231218	133600	1178495690	8830	8830	8830	8830	80
352	20231218	133500	1177789290	8830	8840	8840	8830	230
353	20231218	133400	1175756830	8850	8850	8850	8850	0
354	20231218	133300	1175756830	8850	8850	8850	8850	51
355	20231218	133200	1175305480	8840	8840	8840	8840	40
356	20231218	133100	1174951880	8840	8840	8840	8840	40
357	20231218	133000	1174598280	8840	8840	8840	8840	9
358	20231218	132900	1174518720	8830	8830	8830	8830	0
359	20231218	132800	1174518720	8830	8830	8830	8830	0
360	20231218	132700	1174518720	8830	8830	8830	8830	0
361	20231218	132600	1174518720	8830	8830	8830	8830	0
362	20231218	132500	1174518720	8830	8830	8830	8830	0
363	20231218	132400	1174518720	8830	8830	8830	8830	0
364	20231218	132300	1174518720	8830	8830	8830	8830	0
365	20231218	132200	1174518720	8830	8830	8830	8830	0
366	20231218	132100	1174518720	8830	8830	8830	8830	0
367	20231218	132000	1174518720	8830	8830	8830	8830	0
368	20231218	131900	1174518720	8830	8830	8830	8830	0
369	20231218	131800	1174518720	8830	8830	8830	8830	0
370	20231218	131700	1174518720	8830	8830	8830	8830	0
371	20231218	131600	1174518720	8830	8830	8830	8830	0
372	20231218	131500	1174518720	8830	8830	8830	8830	0
373	20231218	131400	1174518720	8830	8830	8830	8830	0
374	20231218	131300	1174518720	8830	8830	8830	8830	0
375	20231218	131200	1174518720	8830	8830	8830	8830	0
376	20231218	131100	1174518720	8830	8830	8830	8830	0
377	20231218	131000	1174518720	8830	8830	8830	8830	0
378	20231218	130900	1174518720	8830	8830	8830	8830	0
379	20231218	130800	1174518720	8830	8830	8890	8820	3182
380	20231218	130700	1146339430	8860	8860	8860	8860	0
381	20231218	130600	1146339430	8860	8860	8860	8860	0
382	20231218	130500	1146339430	8860	8860	8860	8860	0
383	20231218	130400	1146339430	8860	8860	8860	8860	5
384	20231218	130300	1146295130	8830	8830	8830	8830	594
385	20231218	130200	1141050110	8820	8860	8860	8820	2608
386	20231218	130100	1118023840	8860	8830	8860	8830	195
387	20231218	130000	1116299980	8830	8830	8830	8830	218
388	20231218	125900	1114375040	8830	8830	8830	8830	11
389	20231218	125800	1114277910	8830	8830	8830	8830	301
390	20231218	125700	1111620080	8830	8830	8830	8830	20
391	20231218	125600	1111443480	8830	8830	8830	8830	11
392	20231218	125500	1111346350	8830	8830	8830	8830	2
393	20231218	125400	1111328690	8820	8830	8830	8820	520
394	20231218	125300	1106742090	8820	8820	8820	8820	0
395	20231218	125200	1106742090	8820	8820	8820	8820	0
396	20231218	125100	1106742090	8820	8830	8830	8820	414
397	20231218	125000	1103090470	8830	8830	8830	8830	633
398	20231218	124900	1097501080	8830	8840	8840	8830	409
399	20231218	124800	1093885960	8840	8840	8840	8840	50
400	20231218	124700	1093443960	8840	8840	8840	8840	1
401	20231218	124600	1093435120	8830	8830	8830	8830	3
402	20231218	124500	1093408630	8830	8830	8830	8830	7
403	20231218	124400	1093346820	8830	8830	8830	8830	0
404	20231218	124300	1093346820	8830	8830	8830	8830	284
405	20231218	124200	1090839100	8830	8830	8830	8830	0
406	20231218	124100	1090839100	8830	8830	8830	8830	0
407	20231218	124000	1090839100	8830	8840	8840	8830	549
408	20231218	123900	1085989000	8850	8850	8850	8850	2
409	20231218	123800	1085971300	8840	8850	8850	8840	548
410	20231218	123700	1081121610	8850	8850	8850	8850	55
411	20231218	123600	1080634860	8850	8850	8850	8850	55
412	20231218	123500	1080148110	8850	8850	8850	8850	655
413	20231218	123400	1074351360	8850	8850	8850	8850	67
414	20231218	123300	1073758410	8860	8860	8860	8860	239
415	20231218	123200	1071640870	8860	8860	8860	8860	56
416	20231218	123100	1071144710	8860	8860	8860	8860	72
417	20231218	123000	1070506790	8850	8860	8860	8850	878
418	20231218	122900	1062731630	8870	8870	8870	8870	1
419	20231218	122800	1062722760	8860	8860	8860	8860	7
420	20231218	122700	1062660740	8870	8870	8870	8870	0
421	20231218	122600	1062660740	8870	8870	8870	8870	0
422	20231218	122500	1062660740	8870	8870	8870	8870	0
423	20231218	122400	1062660740	8870	8860	8870	8860	11
424	20231218	122300	1062563180	8870	8860	8870	8860	18
425	20231218	122200	1062403590	8860	8860	8860	8860	14
426	20231218	122100	1062279550	8860	8860	8860	8860	117
427	20231218	122000	1061242930	8860	8860	8860	8860	240
428	20231218	121900	1059116530	8860	8870	8870	8860	2
429	20231218	121800	1059098800	8860	8870	8870	8860	8
430	20231218	121700	1059027910	8860	8860	8860	8860	0
431	20231218	121600	1059027910	8860	8860	8860	8860	101
432	20231218	121500	1058133050	8860	8860	8860	8860	7
433	20231218	121400	1058071030	8860	8860	8860	8860	0
434	20231218	121300	1058071030	8860	8860	8860	8860	0
435	20231218	121200	1058071030	8860	8860	8860	8860	82
436	20231218	121100	1057344510	8860	8860	8860	8860	0
437	20231218	121000	1057344510	8860	8860	8860	8860	7
438	20231218	120900	1057282490	8860	8860	8860	8860	1
439	20231218	120800	1057273630	8860	8860	8860	8860	0
440	20231218	120700	1057273630	8860	8860	8860	8860	0
441	20231218	120600	1057273630	8860	8860	8860	8860	8
442	20231218	120500	1057202750	8870	8870	8870	8870	0
443	20231218	120400	1057202750	8870	8870	8870	8870	2
444	20231218	120300	1057185010	8870	8870	8870	8870	266
445	20231218	120200	1054825590	8870	8880	8880	8870	9
446	20231218	120100	1054745750	8870	8870	8870	8870	27
447	20231218	120000	1054506260	8880	8880	8880	8880	2
448	20231218	115900	1054488500	8870	8870	8870	8870	3
449	20231218	115800	1054461890	8870	8870	8870	8870	9
450	20231218	115700	1054382060	8870	8870	8870	8870	2
451	20231218	115600	1054364320	8870	8870	8870	8870	2
452	20231218	115500	1054346580	8870	8870	8870	8870	26
453	20231218	115400	1054115960	8870	8870	8870	8870	69
454	20231218	115300	1053503930	8870	8870	8870	8870	71
455	20231218	115200	1052874160	8880	8880	8880	8880	311
456	20231218	115100	1050112480	8880	8880	8890	8880	48
457	20231218	115000	1049686230	8880	8880	8880	8880	19
458	20231218	114900	1049517510	8890	8880	8890	8880	65
459	20231218	114800	1048940210	8870	8870	8870	8870	18
460	20231218	114700	1048780550	8870	8870	8870	8870	2
461	20231218	114600	1048762810	8870	8870	8870	8870	32
462	20231218	114500	1048478970	8870	8870	8870	8870	2
463	20231218	114400	1048461230	8880	8870	8880	8870	11
464	20231218	114300	1048363570	8870	8870	8870	8870	74
465	20231218	114200	1047707190	8870	8870	8870	8870	4
466	20231218	114100	1047671710	8880	8880	8880	8870	13
467	20231218	114000	1047556290	8870	8870	8870	8870	2
468	20231218	113900	1047538550	8870	8870	8870	8870	2
469	20231218	113800	1047520810	8870	8870	8870	8870	1
470	20231218	113700	1047511940	8870	8880	8880	8870	54
471	20231218	113600	1047032440	8880	8880	8880	8880	2
472	20231218	113500	1047014680	8880	8880	8880	8870	197
473	20231218	113400	1045265340	8880	8880	8880	8880	142
474	20231218	113300	1044004380	8880	8880	8880	8880	2
475	20231218	113200	1043986620	8880	8880	8880	8880	4
476	20231218	113100	1043951100	8880	8880	8880	8880	15
477	20231218	113000	1043817900	8880	8870	8880	8870	3
478	20231218	112900	1043791280	8870	8870	8870	8870	2
479	20231218	112800	1043773540	8870	8870	8870	8870	2
480	20231218	112700	1043755800	8870	8870	8870	8870	2
481	20231218	112600	1043738060	8870	8880	8880	8870	4
482	20231218	112500	1043702560	8900	8860	8900	8860	4
483	20231218	112400	1043667040	8860	8850	8860	8850	594
484	20231218	112300	1038404220	8850	8850	8850	8850	2
485	20231218	112200	1038386520	8850	8850	8850	8850	2
486	20231218	112100	1038368820	8850	8850	8850	8850	370
487	20231218	112000	1035094320	8840	8870	8900	8840	805
488	20231218	111900	1027933440	8890	8840	8890	8840	503
489	20231218	111800	1023469580	8840	8830	8840	8830	20
490	20231218	111700	1023292790	8820	8830	8830	8820	3002
491	20231218	111600	996805310	8840	8850	8850	8840	2000
492	20231218	111500	979111870	8870	8870	8870	8870	12
493	20231218	111400	979005430	8870	8870	8870	8870	82
494	20231218	111300	978278090	8870	8870	8870	8870	81
495	20231218	111200	977559620	8870	8870	8870	8870	727
496	20231218	111100	971111130	8860	8860	8860	8860	68
497	20231218	111000	970508650	8860	8860	8860	8860	11
498	20231218	110900	970411190	8860	8860	8860	8860	0
499	20231218	110800	970411190	8860	8860	8860	8860	380
500	20231218	110700	967044390	8850	8850	8850	8850	0
501	20231218	110600	967044390	8850	8850	8850	8850	6
502	20231218	110500	966991290	8850	8850	8850	8850	0
503	20231218	110400	966991290	8850	8850	8850	8850	227
504	20231218	110300	964982340	8850	8850	8850	8850	0
505	20231218	110200	964982340	8850	8860	8860	8850	105
506	20231218	110100	964053080	8870	8870	8870	8870	1
507	20231218	110000	964044210	8860	8860	8860	8860	0
508	20231218	105900	964044210	8860	8850	8860	8850	118
509	20231218	105800	962998740	8860	8850	8860	8850	122
510	20231218	105700	961917920	8860	8850	8860	8850	6
511	20231218	105600	961864770	8850	8850	8850	8850	0
512	20231218	105500	961864770	8850	8860	8860	8850	442
513	20231218	105400	957948730	8840	8840	8840	8840	4
514	20231218	105300	957913370	8840	8840	8840	8840	2
515	20231218	105200	957895690	8850	8850	8850	8850	1
516	20231218	105100	957886840	8850	8850	8850	8850	0
517	20231218	105000	957886840	8850	8850	8850	8850	1
518	20231218	104900	957877990	8850	8840	8860	8840	61
519	20231218	104800	957337850	8840	8850	8850	8840	1710
520	20231218	104700	942206410	8850	8850	8850	8850	0
521	20231218	104600	942206410	8850	8850	8850	8850	8
522	20231218	104500	942135610	8850	8850	8850	8850	0
523	20231218	104400	942135610	8850	8850	8850	8850	0
524	20231218	104300	942135610	8850	8860	8860	8850	2
525	20231218	104200	942117900	8850	8850	8850	8850	7
526	20231218	104100	942055950	8850	8850	8850	8850	30
527	20231218	104000	941790450	8860	8860	8860	8860	61
528	20231218	103900	941249990	8860	8860	8860	8860	250
529	20231218	103800	939034990	8880	8880	8880	8880	2
530	20231218	103700	939017230	8900	8900	8900	8900	0
531	20231218	103600	939017230	8900	8900	8900	8900	0
532	20231218	103500	939017230	8900	8900	8900	8900	0
533	20231218	103400	939017230	8900	8900	8900	8900	1
534	20231218	103300	939008330	8890	8870	8890	8870	3419
535	20231218	103200	908617190	8870	8850	8870	8850	1591
536	20231218	103100	894518330	8850	8850	8850	8850	601
537	20231218	103000	889199480	8850	8850	8850	8850	121
538	20231218	102900	888128630	8850	8850	8850	8850	9
539	20231218	102800	888048980	8850	8850	8850	8850	165
540	20231218	102700	886588730	8850	8850	8850	8850	0
541	20231218	102600	886588730	8850	8850	8850	8850	121
542	20231218	102500	885517880	8850	8850	8850	8850	0
543	20231218	102400	885517880	8850	8850	8850	8850	7
544	20231218	102300	885455930	8840	8840	8840	8840	0
545	20231218	102200	885455930	8840	8850	8850	8840	500
546	20231218	102100	881034300	8850	8850	8850	8850	0
547	20231218	102000	881034300	8850	8850	8850	8850	446
548	20231218	101900	877087200	8860	8860	8860	8860	0
549	20231218	101800	877087200	8860	8820	8860	8820	842
550	20231218	101700	869637200	8820	8820	8820	8810	145
551	20231218	101600	868358490	8830	8820	8830	8820	379
552	20231218	101500	865015520	8830	8830	8830	8830	157
553	20231218	101400	863629210	8830	8820	8830	8820	440
554	20231218	101300	859748200	8830	8830	8830	8830	71
555	20231218	101200	859121270	8820	8830	8830	8820	351
556	20231218	101100	856024430	8830	8830	8830	8830	347
557	20231218	101000	852960420	8840	8840	8840	8840	3
558	20231218	100900	852933900	8850	8840	8850	8840	3029
559	20231218	100800	826157530	8840	8840	8840	8840	30
560	20231218	100700	825892330	8840	8840	8840	8840	3
561	20231218	100600	825865810	8830	8840	8840	8830	671
562	20231218	100500	819938930	8840	8850	8850	8840	863
563	20231218	100400	812301450	8860	8860	8860	8860	468
564	20231218	100300	808154970	8880	8880	8880	8880	0
565	20231218	100200	808154970	8880	8880	8880	8870	425
566	20231218	100100	804383770	8880	8880	8890	8880	195
567	20231218	100000	802650610	8880	8880	8890	8880	33
568	20231218	095900	802357400	8870	8890	8890	8870	91
569	20231218	095800	801549400	8890	8870	8890	8870	157
570	20231218	095700	800155740	8870	8850	8870	8840	2005
571	20231218	095600	782409290	8850	8850	8850	8850	1100
572	20231218	095500	772674290	8850	8850	8850	8850	4
573	20231218	095400	772638890	8850	8850	8850	8850	63
574	20231218	095300	772081340	8840	8840	8840	8840	85
575	20231218	095200	771329940	8850	8850	8850	8850	75
576	20231218	095100	770666190	8850	8840	8850	8840	118
577	20231218	095000	769623060	8840	8840	8840	8840	232
578	20231218	094900	767572180	8840	8840	8840	8840	705
579	20231218	094800	761339980	8840	8850	8850	8840	73
580	20231218	094700	760694050	8870	8860	8870	8850	1100
581	20231218	094600	750955280	8860	8860	8860	8860	1699
582	20231218	094500	735902140	8860	8860	8860	8860	104
583	20231218	094400	734980700	8860	8870	8870	8860	563
584	20231218	094300	729992410	8870	8880	8880	8870	515
585	20231218	094200	725423830	8880	8890	8890	8880	176
586	20231218	094100	723860930	8890	8890	8890	8890	171
587	20231218	094000	722340740	8890	8890	8890	8890	11
588	20231218	093900	722242950	8890	8890	8890	8890	220
589	20231218	093800	720287150	8880	8880	8880	8870	80
590	20231218	093700	719576870	8880	8890	8930	8880	532
591	20231218	093600	714850610	8890	8920	8920	8890	6093
592	20231218	093500	660582560	8960	8960	8960	8960	2
593	20231218	093400	660564640	8960	8930	8960	8930	515
594	20231218	093300	655965540	8930	8970	8970	8930	13
595	20231218	093200	655849330	8940	8970	8970	8940	506
596	20231218	093100	651325600	8970	8960	8970	8930	41
597	20231218	093000	650958790	8930	8940	8950	8930	775
598	20231218	092900	644028030	8930	8940	8940	8930	388
599	20231218	092800	640559790	8940	8940	8940	8940	5
600	20231218	092700	640515090	8950	8930	8950	8930	62
601	20231218	092600	639960990	8930	8930	8930	8930	389
602	20231218	092500	636487220	8930	8920	8950	8920	1864
603	20231218	092400	619852520	8910	8910	8970	8900	1261
604	20231218	092300	608607470	8910	8910	8910	8900	259
605	20231218	092200	606300260	8910	8920	8920	8910	1052
606	20231218	092100	596924510	8920	8940	8940	8920	657
607	20231218	092000	591057480	8940	8960	8960	8930	1583
608	20231218	091900	576914540	8930	8960	8990	8920	2741
609	20231218	091800	552437450	8960	8970	8970	8950	1444
610	20231218	091700	539494390	8970	9010	9010	8970	2054
611	20231218	091600	521023600	9010	9010	9010	9010	248
612	20231218	091500	518789120	9010	9010	9020	9010	1344
613	20231218	091400	506674680	9010	9010	9010	9010	585
614	20231218	091300	501403830	9020	9030	9030	9020	910
615	20231218	091200	493194460	9030	9080	9080	9010	4301
616	20231218	091100	454367930	9110	9100	9120	9090	280
617	20231218	091000	451818760	9080	9080	9090	9080	471
618	20231218	090900	447541780	9070	9120	9120	9070	1152
619	20231218	090800	437068250	9120	9130	9130	9120	862
620	20231218	090700	429205760	9140	9080	9140	9080	835
621	20231218	090600	421580840	9070	9070	9100	9070	3530
622	20231218	090500	389552470	9070	9090	9090	9060	3179
623	20231218	090400	360737880	9090	9120	9140	9090	1803
624	20231218	090300	344328130	9120	9100	9150	9100	2525
625	20231218	090200	321287610	9100	9150	9160	9080	5803
626	20231218	090100	268394750	9210	9130	9210	9120	2798
627	20231218	090000	242773060	9150	9300	9300	9140	26186