KissMeData/080530/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195100	96386241	1378	1378	1378	1378	527
3	20231218	195000	96386241	1378	1378	1378	1378	0
4	20231218	194900	96386241	1378	1378	1378	1378	0
5	20231218	194800	96386241	1378	1378	1378	1378	0
6	20231218	194700	96386241	1378	1378	1378	1378	0
7	20231218	194600	96386241	1378	1378	1378	1378	0
8	20231218	194500	96386241	1378	1378	1378	1378	0
9	20231218	194400	96386241	1378	1378	1378	1378	0
10	20231218	194300	96386241	1378	1378	1378	1378	0
11	20231218	194200	96386241	1378	1378	1378	1378	0
12	20231218	194100	96386241	1378	1378	1378	1378	0
13	20231218	194000	96386241	1378	1378	1378	1378	0
14	20231218	193900	96386241	1378	1378	1378	1378	0
15	20231218	193800	96386241	1378	1378	1378	1378	0
16	20231218	193700	96386241	1378	1378	1378	1378	0
17	20231218	193600	96386241	1378	1378	1378	1378	0
18	20231218	193500	96386241	1378	1378	1378	1378	0
19	20231218	193400	96386241	1378	1378	1378	1378	0
20	20231218	193300	96386241	1378	1378	1378	1378	0
21	20231218	193200	96386241	1378	1378	1378	1378	0
22	20231218	193100	96386241	1378	1378	1378	1378	0
23	20231218	193000	96386241	1378	1378	1378	1378	0
24	20231218	192900	96386241	1378	1378	1378	1378	0
25	20231218	192800	96386241	1378	1378	1378	1378	0
26	20231218	192700	96386241	1378	1378	1378	1378	0
27	20231218	192600	96386241	1378	1378	1378	1378	0
28	20231218	192500	96386241	1378	1378	1378	1378	0
29	20231218	192400	96386241	1378	1378	1378	1378	0
30	20231218	192300	96386241	1378	1378	1378	1378	0
31	20231218	192200	96386241	1378	1378	1378	1378	0
32	20231218	192100	96386241	1378	1378	1378	1378	527
33	20231218	192000	96386241	1378	1378	1378	1378	0
34	20231218	191900	96386241	1378	1378	1378	1378	0
35	20231218	191800	96386241	1378	1378	1378	1378	0
36	20231218	191700	96386241	1378	1378	1378	1378	0
37	20231218	191600	96386241	1378	1378	1378	1378	0
38	20231218	191500	96386241	1378	1378	1378	1378	0
39	20231218	191400	96386241	1378	1378	1378	1378	0
40	20231218	191300	96386241	1378	1378	1378	1378	0
41	20231218	191200	96386241	1378	1378	1378	1378	0
42	20231218	191100	96386241	1378	1378	1378	1378	0
43	20231218	191000	96386241	1378	1378	1378	1378	0
44	20231218	190900	96386241	1378	1378	1378	1378	0
45	20231218	190800	96386241	1378	1378	1378	1378	0
46	20231218	190700	96386241	1378	1378	1378	1378	0
47	20231218	190600	96386241	1378	1378	1378	1378	0
48	20231218	190500	96386241	1378	1378	1378	1378	0
49	20231218	190400	96386241	1378	1378	1378	1378	0
50	20231218	190300	96386241	1378	1378	1378	1378	0
51	20231218	190200	96386241	1378	1378	1378	1378	0
52	20231218	190100	96386241	1378	1378	1378	1378	0
53	20231218	190000	96386241	1378	1378	1378	1378	0
54	20231218	185900	96386241	1378	1378	1378	1378	0
55	20231218	185800	96386241	1378	1378	1378	1378	0
56	20231218	185700	96386241	1378	1378	1378	1378	0
57	20231218	185600	96386241	1378	1378	1378	1378	0
58	20231218	185500	96386241	1378	1378	1378	1378	0
59	20231218	185400	96386241	1378	1378	1378	1378	0
60	20231218	185300	96386241	1378	1378	1378	1378	0
61	20231218	185200	96386241	1378	1378	1378	1378	0
62	20231218	185100	96386241	1378	1378	1378	1378	527
63	20231218	185000	96386241	1378	1378	1378	1378	0
64	20231218	184900	96386241	1378	1378	1378	1378	0
65	20231218	184800	96386241	1378	1378	1378	1378	0
66	20231218	184700	96386241	1378	1378	1378	1378	0
67	20231218	184600	96386241	1378	1378	1378	1378	0
68	20231218	184500	96386241	1378	1378	1378	1378	0
69	20231218	184400	96386241	1378	1378	1378	1378	0
70	20231218	184300	96386241	1378	1378	1378	1378	0
71	20231218	184200	96386241	1378	1378	1378	1378	0
72	20231218	184100	96386241	1378	1378	1378	1378	0
73	20231218	184000	96386241	1378	1378	1378	1378	0
74	20231218	183900	96386241	1378	1378	1378	1378	0
75	20231218	183800	96386241	1378	1378	1378	1378	0
76	20231218	183700	96386241	1378	1378	1378	1378	0
77	20231218	183600	96386241	1378	1378	1378	1378	0
78	20231218	183500	96386241	1378	1378	1378	1378	0
79	20231218	183400	96386241	1378	1378	1378	1378	0
80	20231218	183300	96386241	1378	1378	1378	1378	0
81	20231218	183200	96386241	1378	1378	1378	1378	0
82	20231218	183100	96386241	1378	1378	1378	1378	0
83	20231218	183000	96386241	1378	1378	1378	1378	0
84	20231218	182900	96386241	1378	1378	1378	1378	0
85	20231218	182800	96386241	1378	1378	1378	1378	0
86	20231218	182700	96386241	1378	1378	1378	1378	0
87	20231218	182600	96386241	1378	1378	1378	1378	0
88	20231218	182500	96386241	1378	1378	1378	1378	0
89	20231218	182400	96386241	1378	1378	1378	1378	0
90	20231218	182300	96386241	1378	1378	1378	1378	0
91	20231218	182200	96386241	1378	1378	1378	1378	0
92	20231218	182100	96386241	1378	1378	1378	1378	527
93	20231218	182000	96386241	1378	1378	1378	1378	0
94	20231218	181900	96386241	1378	1378	1378	1378	0
95	20231218	181800	96386241	1378	1378	1378	1378	0
96	20231218	181700	96386241	1378	1378	1378	1378	0
97	20231218	181600	96386241	1378	1378	1378	1378	0
98	20231218	181500	96386241	1378	1378	1378	1378	0
99	20231218	181400	96386241	1378	1378	1378	1378	0
100	20231218	181300	96386241	1378	1378	1378	1378	0
101	20231218	181200	96386241	1378	1378	1378	1378	0
102	20231218	181100	96386241	1378	1378	1378	1378	0
103	20231218	181000	96386241	1378	1378	1378	1378	0
104	20231218	180900	96386241	1378	1378	1378	1378	0
105	20231218	180800	96386241	1378	1378	1378	1378	0
106	20231218	180700	96386241	1378	1378	1378	1378	0
107	20231218	180600	96386241	1378	1378	1378	1378	0
108	20231218	180500	96386241	1378	1378	1378	1378	0
109	20231218	180400	96386241	1378	1378	1378	1378	0
110	20231218	180300	96386241	1378	1378	1378	1378	0
111	20231218	180200	96386241	1378	1378	1378	1378	0
112	20231218	180100	96386241	1378	1378	1378	1378	0
113	20231218	180000	96386241	1378	1378	1378	1378	0
114	20231218	175900	96386241	1378	1378	1378	1378	0
115	20231218	175800	96386241	1378	1378	1378	1378	0
116	20231218	175700	96386241	1378	1378	1378	1378	0
117	20231218	175600	96386241	1378	1378	1378	1378	0
118	20231218	175500	96386241	1378	1378	1378	1378	0
119	20231218	175400	96386241	1378	1378	1378	1378	0
120	20231218	175300	96386241	1378	1378	1378	1378	0
121	20231218	175200	96386241	1378	1378	1378	1378	0
122	20231218	175100	96386241	1378	1378	1378	1378	527
123	20231218	175000	96386241	1378	1378	1378	1378	0
124	20231218	174900	96386241	1378	1378	1378	1378	0
125	20231218	174800	96386241	1378	1378	1378	1378	0
126	20231218	174700	96386241	1378	1378	1378	1378	0
127	20231218	174600	96386241	1378	1378	1378	1378	0
128	20231218	174500	96386241	1378	1378	1378	1378	0
129	20231218	174400	96386241	1378	1378	1378	1378	0
130	20231218	174300	96386241	1378	1378	1378	1378	0
131	20231218	174200	96386241	1378	1378	1378	1378	0
132	20231218	174100	96386241	1378	1378	1378	1378	0
133	20231218	174000	96386241	1378	1378	1378	1378	0
134	20231218	173900	96386241	1378	1378	1378	1378	0
135	20231218	173800	96386241	1378	1378	1378	1378	0
136	20231218	173700	96386241	1378	1378	1378	1378	0
137	20231218	173600	96386241	1378	1378	1378	1378	0
138	20231218	173500	96386241	1378	1378	1378	1378	0
139	20231218	173400	96386241	1378	1378	1378	1378	0
140	20231218	173300	96386241	1378	1378	1378	1378	0
141	20231218	173200	96386241	1378	1378	1378	1378	0
142	20231218	173100	96386241	1378	1378	1378	1378	0
143	20231218	173000	96386241	1378	1378	1378	1378	0
144	20231218	172900	96386241	1378	1378	1378	1378	0
145	20231218	172800	96386241	1378	1378	1378	1378	0
146	20231218	172700	96386241	1378	1378	1378	1378	0
147	20231218	172600	96386241	1378	1378	1378	1378	0
148	20231218	172500	96386241	1378	1378	1378	1378	0
149	20231218	172400	96386241	1378	1378	1378	1378	0
150	20231218	172300	96386241	1378	1378	1378	1378	0
151	20231218	172200	96386241	1378	1378	1378	1378	0
152	20231218	172100	96386241	1378	1378	1378	1378	527
153	20231218	172000	96386241	1378	1378	1378	1378	0
154	20231218	171900	96386241	1378	1378	1378	1378	0
155	20231218	171800	96386241	1378	1378	1378	1378	0
156	20231218	171700	96386241	1378	1378	1378	1378	0
157	20231218	171600	96386241	1378	1378	1378	1378	0
158	20231218	171500	96386241	1378	1378	1378	1378	0
159	20231218	171400	96386241	1378	1378	1378	1378	0
160	20231218	171300	96386241	1378	1378	1378	1378	0
161	20231218	171200	96386241	1378	1378	1378	1378	0
162	20231218	171100	96386241	1378	1378	1378	1378	0
163	20231218	171000	96386241	1378	1378	1378	1378	0
164	20231218	170900	96386241	1378	1378	1378	1378	0
165	20231218	170800	96386241	1378	1378	1378	1378	0
166	20231218	170700	96386241	1378	1378	1378	1378	0
167	20231218	170600	96386241	1378	1378	1378	1378	0
168	20231218	170500	96386241	1378	1378	1378	1378	0
169	20231218	170400	96386241	1378	1378	1378	1378	0
170	20231218	170300	96386241	1378	1378	1378	1378	0
171	20231218	170200	96386241	1378	1378	1378	1378	0
172	20231218	170100	96386241	1378	1378	1378	1378	0
173	20231218	170000	96386241	1378	1378	1378	1378	0
174	20231218	165900	96386241	1378	1378	1378	1378	0
175	20231218	165800	96386241	1378	1378	1378	1378	0
176	20231218	165700	96386241	1378	1378	1378	1378	0
177	20231218	165600	96386241	1378	1378	1378	1378	0
178	20231218	165500	96386241	1378	1378	1378	1378	0
179	20231218	165400	96386241	1378	1378	1378	1378	0
180	20231218	165300	96386241	1378	1378	1378	1378	0
181	20231218	165200	96386241	1378	1378	1378	1378	0
182	20231218	165100	96386241	1378	1378	1378	1378	527
183	20231218	165000	96386241	1378	1378	1378	1378	0
184	20231218	164900	96386241	1378	1378	1378	1378	0
185	20231218	164800	96386241	1378	1378	1378	1378	0
186	20231218	164700	96386241	1378	1378	1378	1378	0
187	20231218	164600	96386241	1378	1378	1378	1378	0
188	20231218	164500	96386241	1378	1378	1378	1378	0
189	20231218	164400	96386241	1378	1378	1378	1378	0
190	20231218	164300	96386241	1378	1378	1378	1378	0
191	20231218	164200	96386241	1378	1378	1378	1378	0
192	20231218	164100	96386241	1378	1378	1378	1378	0
193	20231218	164000	96386241	1378	1378	1378	1378	0
194	20231218	163900	96386241	1378	1378	1378	1378	0
195	20231218	163800	96386241	1378	1378	1378	1378	0
196	20231218	163700	96386241	1378	1378	1378	1378	0
197	20231218	163600	96386241	1378	1378	1378	1378	0
198	20231218	163500	96386241	1378	1378	1378	1378	0
199	20231218	163400	96386241	1378	1378	1378	1378	0
200	20231218	163300	96386241	1378	1378	1378	1378	0
201	20231218	163200	96386241	1378	1378	1378	1378	0
202	20231218	163100	96386241	1378	1378	1378	1378	0
203	20231218	163000	96386241	1378	1378	1378	1378	0
204	20231218	162900	96386241	1378	1378	1378	1378	0
205	20231218	162800	96386241	1378	1378	1378	1378	0
206	20231218	162700	96386241	1378	1378	1378	1378	0
207	20231218	162600	96386241	1378	1378	1378	1378	0
208	20231218	162500	96386241	1378	1378	1378	1378	0
209	20231218	162400	96386241	1378	1378	1378	1378	0
210	20231218	162300	96386241	1378	1378	1378	1378	0
211	20231218	162200	96386241	1378	1378	1378	1378	0
212	20231218	162100	96386241	1378	1378	1378	1378	527
213	20231218	162000	96386241	1378	1378	1378	1378	0
214	20231218	161900	96386241	1378	1378	1378	1378	0
215	20231218	161800	96386241	1378	1378	1378	1378	0
216	20231218	161700	96386241	1378	1378	1378	1378	0
217	20231218	161600	96386241	1378	1378	1378	1378	0
218	20231218	161500	96386241	1378	1378	1378	1378	0
219	20231218	161400	96386241	1378	1378	1378	1378	0
220	20231218	161300	96386241	1378	1378	1378	1378	0
221	20231218	161200	96386241	1378	1378	1378	1378	0
222	20231218	161100	96386241	1378	1378	1378	1378	0
223	20231218	161000	96386241	1378	1378	1378	1378	0
224	20231218	160900	96386241	1378	1378	1378	1378	0
225	20231218	160800	96386241	1378	1378	1378	1378	0
226	20231218	160700	96386241	1378	1378	1378	1378	0
227	20231218	160600	96386241	1378	1378	1378	1378	0
228	20231218	160500	96386241	1378	1378	1378	1378	0
229	20231218	160400	96386241	1378	1378	1378	1378	0
230	20231218	160300	96386241	1378	1378	1378	1378	0
231	20231218	160200	96386241	1378	1378	1378	1378	0
232	20231218	160100	96386241	1378	1378	1378	1378	0
233	20231218	160000	96386241	1378	1378	1378	1378	0
234	20231218	155900	96386241	1378	1378	1378	1378	0
235	20231218	155800	96386241	1378	1378	1378	1378	0
236	20231218	155700	96386241	1378	1378	1378	1378	0
237	20231218	155600	96386241	1378	1378	1378	1378	0
238	20231218	155500	96386241	1378	1378	1378	1378	0
239	20231218	155400	96386241	1378	1378	1378	1378	0
240	20231218	155300	96386241	1378	1378	1378	1378	0
241	20231218	155200	96386241	1378	1378	1378	1378	0
242	20231218	155100	96386241	1378	1378	1378	1378	527
243	20231218	155000	96386241	1378	1378	1378	1378	0
244	20231218	154900	96386241	1378	1378	1378	1378	0
245	20231218	154800	96386241	1378	1378	1378	1378	0
246	20231218	154700	96386241	1378	1378	1378	1378	0
247	20231218	154600	96386241	1378	1378	1378	1378	0
248	20231218	154500	96386241	1378	1378	1378	1378	0
249	20231218	154400	96386241	1378	1378	1378	1378	0
250	20231218	154300	96386241	1378	1378	1378	1378	0
251	20231218	154200	96386241	1378	1378	1378	1378	0
252	20231218	154100	96386241	1378	1378	1378	1378	0
253	20231218	154000	96386241	1378	1378	1378	1378	0
254	20231218	153900	96386241	1378	1378	1378	1378	0
255	20231218	153800	96386241	1378	1378	1378	1378	0
256	20231218	153700	96386241	1378	1378	1378	1378	0
257	20231218	153600	96386241	1378	1378	1378	1378	0
258	20231218	153500	96386241	1378	1378	1378	1378	0
259	20231218	153400	96386241	1378	1378	1378	1378	0
260	20231218	153300	96386241	1378	1378	1378	1378	0
261	20231218	153200	96386241	1378	1378	1378	1378	0
262	20231218	153100	96386241	1378	1378	1378	1378	0
263	20231218	153000	96386241	1378	1378	1378	1378	527
264	20231218	152900	95660035	1358	1358	1358	1358	0
265	20231218	152800	95660035	1358	1358	1358	1358	0
266	20231218	152700	95660035	1358	1358	1358	1358	0
267	20231218	152600	95660035	1358	1358	1358	1358	0
268	20231218	152500	95660035	1358	1358	1358	1358	0
269	20231218	152400	95660035	1358	1358	1358	1358	0
270	20231218	152300	95660035	1358	1358	1358	1358	0
271	20231218	152200	95660035	1358	1358	1358	1358	0
272	20231218	152100	95660035	1358	1358	1358	1358	0
273	20231218	152000	95660035	1358	1358	1358	1358	0
274	20231218	151900	95660035	1358	1362	1362	1358	2100
275	20231218	151800	92804774	1362	1362	1362	1362	537
276	20231218	151700	92073380	1362	1362	1362	1362	9
277	20231218	151600	92061122	1362	1362	1362	1362	29
278	20231218	151500	92021624	1362	1362	1362	1362	37
279	20231218	151400	91971230	1362	1362	1362	1361	539
280	20231218	151300	91237115	1362	1362	1362	1362	289
281	20231218	151200	90843497	1361	1361	1361	1361	0
282	20231218	151100	90843497	1361	1361	1361	1361	0
283	20231218	151000	90843497	1361	1361	1361	1361	0
284	20231218	150900	90843497	1361	1361	1361	1361	0
285	20231218	150800	90843497	1361	1365	1365	1361	503
286	20231218	150700	90156914	1371	1371	1371	1371	0
287	20231218	150600	90156914	1371	1371	1371	1371	0
288	20231218	150500	90156914	1371	1371	1371	1371	0
289	20231218	150400	90156914	1371	1371	1371	1371	0
290	20231218	150300	90156914	1371	1365	1371	1365	12
291	20231218	150200	90140522	1372	1372	1372	1372	0
292	20231218	150100	90140522	1372	1372	1372	1372	1458
293	20231218	150000	88140146	1372	1372	1372	1372	1
294	20231218	145900	88138774	1372	1379	1379	1372	701
295	20231218	145800	87176995	1372	1372	1372	1372	1200
296	20231218	145700	85530595	1381	1381	1381	1381	0
297	20231218	145600	85530595	1381	1381	1381	1381	0
298	20231218	145500	85530595	1381	1381	1381	1381	0
299	20231218	145400	85530595	1381	1381	1381	1381	0
300	20231218	145300	85530595	1381	1381	1381	1381	0
301	20231218	145200	85530595	1381	1381	1381	1381	0
302	20231218	145100	85530595	1381	1381	1381	1381	1
303	20231218	145000	85529214	1374	1374	1374	1374	627
304	20231218	144900	84667716	1367	1367	1367	1367	1745
305	20231218	144800	82282301	1374	1375	1375	1374	3972
306	20231218	144700	76824755	1382	1382	1382	1382	0
307	20231218	144600	76824755	1382	1382	1382	1382	0
308	20231218	144500	76824755	1382	1382	1382	1382	0
309	20231218	144400	76824755	1382	1382	1382	1382	0
310	20231218	144300	76824755	1382	1382	1382	1382	0
311	20231218	144200	76824755	1382	1382	1382	1382	0
312	20231218	144100	76824755	1382	1382	1382	1382	0
313	20231218	144000	76824755	1382	1382	1382	1382	0
314	20231218	143900	76824755	1382	1382	1382	1382	0
315	20231218	143800	76824755	1382	1382	1382	1382	0
316	20231218	143700	76824755	1382	1382	1382	1382	0
317	20231218	143600	76824755	1382	1382	1382	1382	0
318	20231218	143500	76824755	1382	1382	1382	1382	0
319	20231218	143400	76824755	1382	1382	1382	1382	0
320	20231218	143300	76824755	1382	1382	1382	1382	0
321	20231218	143200	76824755	1382	1382	1382	1382	0
322	20231218	143100	76824755	1382	1382	1382	1382	0
323	20231218	143000	76824755	1382	1382	1382	1382	0
324	20231218	142900	76824755	1382	1382	1382	1382	0
325	20231218	142800	76824755	1382	1382	1382	1382	0
326	20231218	142700	76824755	1382	1382	1382	1382	0
327	20231218	142600	76824755	1382	1382	1382	1382	0
328	20231218	142500	76824755	1382	1382	1382	1382	0
329	20231218	142400	76824755	1382	1380	1382	1380	500
330	20231218	142300	76134145	1374	1374	1374	1374	0
331	20231218	142200	76134145	1374	1375	1375	1374	500
332	20231218	142100	75447144	1374	1374	1374	1374	0
333	20231218	142000	75447144	1374	1374	1374	1374	0
334	20231218	141900	75447144	1374	1375	1375	1374	7
335	20231218	141800	75437520	1375	1375	1375	1375	3
336	20231218	141700	75433395	1374	1375	1375	1374	3
337	20231218	141600	75429272	1375	1375	1375	1375	122
338	20231218	141500	75261522	1381	1381	1381	1381	0
339	20231218	141400	75261522	1381	1381	1381	1381	0
340	20231218	141300	75261522	1381	1381	1381	1381	0
341	20231218	141200	75261522	1381	1381	1381	1381	0
342	20231218	141100	75261522	1381	1381	1381	1381	0
343	20231218	141000	75261522	1381	1381	1381	1381	0
344	20231218	140900	75261522	1381	1381	1381	1381	1
345	20231218	140800	75260141	1376	1376	1376	1376	1116
346	20231218	140700	73724525	1376	1376	1376	1376	0
347	20231218	140600	73724525	1376	1376	1376	1376	0
348	20231218	140500	73724525	1376	1376	1376	1376	0
349	20231218	140400	73724525	1376	1376	1376	1376	2
350	20231218	140300	73721773	1380	1380	1380	1380	0
351	20231218	140200	73721773	1380	1380	1380	1380	0
352	20231218	140100	73721773	1380	1380	1380	1380	0
353	20231218	140000	73721773	1380	1380	1380	1380	0
354	20231218	135900	73721773	1380	1380	1380	1380	0
355	20231218	135800	73721773	1380	1380	1380	1380	0
356	20231218	135700	73721773	1380	1380	1380	1380	0
357	20231218	135600	73721773	1380	1380	1380	1380	0
358	20231218	135500	73721773	1380	1380	1380	1380	0
359	20231218	135400	73721773	1380	1380	1380	1380	0
360	20231218	135300	73721773	1380	1380	1380	1380	0
361	20231218	135200	73721773	1380	1376	1380	1376	71
362	20231218	135100	73624073	1375	1375	1375	1375	0
363	20231218	135000	73624073	1375	1376	1376	1375	500
364	20231218	134900	72936572	1376	1376	1376	1376	0
365	20231218	134800	72936572	1376	1376	1376	1376	0
366	20231218	134700	72936572	1376	1376	1376	1376	0
367	20231218	134600	72936572	1376	1376	1376	1376	0
368	20231218	134500	72936572	1376	1376	1376	1376	129
369	20231218	134400	72759068	1375	1375	1375	1375	0
370	20231218	134300	72759068	1375	1375	1375	1375	0
371	20231218	134200	72759068	1375	1375	1375	1375	0
372	20231218	134100	72759068	1375	1375	1375	1375	0
373	20231218	134000	72759068	1375	1375	1375	1375	0
374	20231218	133900	72759068	1375	1375	1375	1375	0
375	20231218	133800	72759068	1375	1375	1375	1375	5
376	20231218	133700	72752193	1375	1375	1375	1375	0
377	20231218	133600	72752193	1375	1375	1375	1375	0
378	20231218	133500	72752193	1375	1376	1376	1375	5959
379	20231218	133400	64554543	1384	1384	1384	1384	0
380	20231218	133300	64554543	1384	1384	1384	1384	0
381	20231218	133200	64554543	1384	1384	1384	1384	0
382	20231218	133100	64554543	1384	1384	1384	1384	0
383	20231218	133000	64554543	1384	1384	1384	1384	0
384	20231218	132900	64554543	1384	1384	1384	1384	2
385	20231218	132800	64551775	1384	1384	1384	1384	0
386	20231218	132700	64551775	1384	1384	1384	1384	0
387	20231218	132600	64551775	1384	1384	1384	1384	2
388	20231218	132500	64549007	1375	1375	1375	1375	0
389	20231218	132400	64549007	1375	1375	1375	1375	5
390	20231218	132300	64542132	1384	1384	1384	1384	0
391	20231218	132200	64542132	1384	1384	1384	1384	0
392	20231218	132100	64542132	1384	1376	1384	1376	5
393	20231218	132000	64535244	1375	1375	1375	1375	0
394	20231218	131900	64535244	1375	1375	1375	1375	0
395	20231218	131800	64535244	1375	1376	1376	1375	2727
396	20231218	131700	60784892	1376	1376	1376	1376	0
397	20231218	131600	60784892	1376	1376	1376	1376	4
398	20231218	131500	60779388	1376	1376	1376	1376	0
399	20231218	131400	60779388	1376	1376	1376	1376	0
400	20231218	131300	60779388	1376	1376	1376	1376	0
401	20231218	131200	60779388	1376	1376	1376	1376	0
402	20231218	131100	60779388	1376	1376	1376	1376	0
403	20231218	131000	60779388	1376	1376	1376	1376	0
404	20231218	130900	60779388	1376	1376	1376	1376	0
405	20231218	130800	60779388	1376	1376	1376	1376	0
406	20231218	130700	60779388	1376	1376	1376	1376	260
407	20231218	130600	60421628	1376	1376	1376	1376	0
408	20231218	130500	60421628	1376	1376	1376	1376	1520
409	20231218	130400	58330108	1376	1376	1376	1376	1
410	20231218	130300	58328732	1376	1376	1376	1376	0
411	20231218	130200	58328732	1376	1376	1376	1376	0
412	20231218	130100	58328732	1376	1376	1376	1376	0
413	20231218	130000	58328732	1376	1376	1376	1376	0
414	20231218	125900	58328732	1376	1376	1376	1376	0
415	20231218	125800	58328732	1376	1376	1376	1376	0
416	20231218	125700	58328732	1376	1376	1376	1376	0
417	20231218	125600	58328732	1376	1376	1376	1376	0
418	20231218	125500	58328732	1376	1376	1376	1376	0
419	20231218	125400	58328732	1376	1376	1376	1376	0
420	20231218	125300	58328732	1376	1376	1376	1376	0
421	20231218	125200	58328732	1376	1376	1376	1376	0
422	20231218	125100	58328732	1376	1376	1376	1376	0
423	20231218	125000	58328732	1376	1376	1376	1376	0
424	20231218	124900	58328732	1376	1376	1376	1376	1504
425	20231218	124800	56259228	1375	1375	1375	1375	1455
426	20231218	124700	54258603	1369	1369	1369	1369	0
427	20231218	124600	54258603	1369	1369	1369	1369	0
428	20231218	124500	54258603	1369	1372	1372	1369	530
429	20231218	124400	53531533	1372	1372	1372	1372	0
430	20231218	124300	53531533	1372	1372	1372	1372	0
431	20231218	124200	53531533	1372	1372	1372	1372	19
432	20231218	124100	53505465	1372	1372	1372	1372	0
433	20231218	124000	53505465	1372	1372	1372	1372	31
434	20231218	123900	53462933	1366	1366	1366	1366	0
435	20231218	123800	53462933	1366	1366	1366	1366	0
436	20231218	123700	53462933	1366	1366	1366	1366	0
437	20231218	123600	53462933	1366	1366	1366	1366	0
438	20231218	123500	53462933	1366	1366	1366	1366	0
439	20231218	123400	53462933	1366	1366	1366	1366	0
440	20231218	123300	53462933	1366	1366	1366	1366	0
441	20231218	123200	53462933	1366	1366	1366	1366	0
442	20231218	123100	53462933	1366	1366	1366	1366	0
443	20231218	123000	53462933	1366	1366	1366	1366	1671
444	20231218	122900	51180347	1366	1366	1366	1366	0
445	20231218	122800	51180347	1366	1366	1366	1366	0
446	20231218	122700	51180347	1366	1366	1366	1366	0
447	20231218	122600	51180347	1366	1366	1366	1366	270
448	20231218	122500	50811527	1366	1366	1366	1366	0
449	20231218	122400	50811527	1366	1366	1366	1366	28
450	20231218	122300	50773279	1366	1366	1366	1366	0
451	20231218	122200	50773279	1366	1366	1366	1366	0
452	20231218	122100	50773279	1366	1366	1366	1366	0
453	20231218	122000	50773279	1366	1366	1366	1366	100
454	20231218	121900	50636679	1366	1366	1366	1366	0
455	20231218	121800	50636679	1366	1366	1366	1366	0
456	20231218	121700	50636679	1366	1366	1366	1366	1000
457	20231218	121600	49270679	1365	1365	1365	1365	0
458	20231218	121500	49270679	1365	1365	1365	1365	0
459	20231218	121400	49270679	1365	1365	1365	1365	0
460	20231218	121300	49270679	1365	1365	1365	1365	0
461	20231218	121200	49270679	1365	1365	1365	1365	0
462	20231218	121100	49270679	1365	1365	1365	1365	0
463	20231218	121000	49270679	1365	1365	1365	1365	0
464	20231218	120900	49270679	1365	1365	1365	1365	0
465	20231218	120800	49270679	1365	1365	1365	1365	0
466	20231218	120700	49270679	1365	1365	1365	1365	0
467	20231218	120600	49270679	1365	1365	1365	1365	0
468	20231218	120500	49270679	1365	1365	1365	1365	0
469	20231218	120400	49270679	1365	1365	1365	1365	0
470	20231218	120300	49270679	1365	1365	1365	1365	0
471	20231218	120200	49270679	1365	1365	1365	1365	0
472	20231218	120100	49270679	1365	1365	1365	1365	5
473	20231218	120000	49263854	1365	1365	1365	1365	0
474	20231218	115900	49263854	1365	1365	1365	1365	0
475	20231218	115800	49263854	1365	1365	1365	1365	0
476	20231218	115700	49263854	1365	1365	1365	1365	0
477	20231218	115600	49263854	1365	1365	1365	1365	0
478	20231218	115500	49263854	1365	1365	1365	1365	0
479	20231218	115400	49263854	1365	1365	1365	1365	5
480	20231218	115300	49257029	1365	1365	1365	1365	0
481	20231218	115200	49257029	1365	1365	1365	1365	0
482	20231218	115100	49257029	1365	1365	1365	1365	0
483	20231218	115000	49257029	1365	1365	1365	1365	0
484	20231218	114900	49257029	1365	1365	1365	1365	38
485	20231218	114800	49205159	1366	1366	1366	1366	0
486	20231218	114700	49205159	1366	1366	1366	1366	0
487	20231218	114600	49205159	1366	1366	1366	1366	0
488	20231218	114500	49205159	1366	1366	1366	1366	0
489	20231218	114400	49205159	1366	1366	1366	1366	1400
490	20231218	114300	47292759	1360	1360	1360	1360	0
491	20231218	114200	47292759	1360	1360	1360	1360	5
492	20231218	114100	47285959	1366	1366	1366	1366	0
493	20231218	114000	47285959	1366	1366	1366	1366	0
494	20231218	113900	47285959	1366	1366	1366	1366	0
495	20231218	113800	47285959	1366	1366	1366	1366	0
496	20231218	113700	47285959	1366	1366	1366	1366	0
497	20231218	113600	47285959	1366	1366	1366	1366	0
498	20231218	113500	47285959	1366	1366	1366	1366	0
499	20231218	113400	47285959	1366	1366	1366	1366	0
500	20231218	113300	47285959	1366	1366	1366	1366	0
501	20231218	113200	47285959	1366	1366	1366	1366	1400
502	20231218	113100	45373559	1359	1359	1359	1359	0
503	20231218	113000	45373559	1359	1359	1359	1359	0
504	20231218	112900	45373559	1359	1359	1359	1359	0
505	20231218	112800	45373559	1359	1360	1360	1359	1199
506	20231218	112700	43743712	1360	1360	1360	1360	0
507	20231218	112600	43743712	1360	1360	1360	1360	0
508	20231218	112500	43743712	1360	1360	1360	1360	0
509	20231218	112400	43743712	1360	1360	1360	1360	0
510	20231218	112300	43743712	1360	1360	1360	1360	0
511	20231218	112200	43743712	1360	1360	1360	1360	0
512	20231218	112100	43743712	1360	1360	1360	1360	0
513	20231218	112000	43743712	1360	1360	1360	1360	0
514	20231218	111900	43743712	1360	1360	1360	1360	0
515	20231218	111800	43743712	1360	1360	1360	1360	0
516	20231218	111700	43743712	1360	1360	1360	1360	0
517	20231218	111600	43743712	1360	1360	1360	1360	0
518	20231218	111500	43743712	1360	1369	1369	1360	2215
519	20231218	111400	40711467	1376	1376	1376	1376	0
520	20231218	111300	40711467	1376	1376	1376	1376	0
521	20231218	111200	40711467	1376	1376	1376	1376	0
522	20231218	111100	40711467	1376	1376	1376	1376	0
523	20231218	111000	40711467	1376	1376	1376	1376	0
524	20231218	110900	40711467	1376	1376	1376	1376	0
525	20231218	110800	40711467	1376	1376	1376	1376	0
526	20231218	110700	40711467	1376	1376	1376	1376	0
527	20231218	110600	40711467	1376	1376	1376	1376	762
528	20231218	110500	39662955	1375	1375	1375	1375	0
529	20231218	110400	39662955	1375	1375	1375	1375	3
530	20231218	110300	39658830	1375	1375	1375	1375	0
531	20231218	110200	39658830	1375	1369	1375	1369	501
532	20231218	110100	38972955	1369	1369	1369	1369	0
533	20231218	110000	38972955	1369	1369	1369	1369	0
534	20231218	105900	38972955	1369	1369	1369	1369	0
535	20231218	105800	38972955	1369	1369	1369	1369	0
536	20231218	105700	38972955	1369	1369	1369	1369	0
537	20231218	105600	38972955	1369	1369	1369	1369	0
538	20231218	105500	38972955	1369	1369	1369	1369	0
539	20231218	105400	38972955	1369	1369	1369	1369	0
540	20231218	105300	38972955	1369	1369	1369	1369	0
541	20231218	105200	38972955	1369	1369	1369	1369	0
542	20231218	105100	38972955	1369	1369	1369	1369	0
543	20231218	105000	38972955	1369	1369	1369	1369	0
544	20231218	104900	38972955	1369	1369	1369	1369	0
545	20231218	104800	38972955	1369	1369	1369	1369	0
546	20231218	104700	38972955	1369	1369	1369	1369	0
547	20231218	104600	38972955	1369	1369	1369	1369	0
548	20231218	104500	38972955	1369	1369	1369	1369	0
549	20231218	104400	38972955	1369	1369	1369	1369	0
550	20231218	104300	38972955	1369	1369	1369	1369	0
551	20231218	104200	38972955	1369	1369	1369	1369	0
552	20231218	104100	38972955	1369	1369	1369	1369	0
553	20231218	104000	38972955	1369	1369	1369	1369	983
554	20231218	103900	37627228	1369	1369	1369	1369	1
555	20231218	103800	37625859	1366	1366	1366	1366	0
556	20231218	103700	37625859	1366	1366	1366	1366	0
557	20231218	103600	37625859	1366	1366	1366	1366	0
558	20231218	103500	37625859	1366	1364	1366	1364	245
559	20231218	103400	37291659	1364	1364	1364	1364	0
560	20231218	103300	37291659	1364	1364	1364	1364	0
561	20231218	103200	37291659	1364	1364	1364	1364	0
562	20231218	103100	37291659	1364	1364	1364	1364	0
563	20231218	103000	37291659	1364	1364	1364	1364	85
564	20231218	102900	37175719	1363	1363	1363	1363	0
565	20231218	102800	37175719	1363	1363	1363	1363	0
566	20231218	102700	37175719	1363	1363	1363	1363	0
567	20231218	102600	37175719	1363	1363	1363	1363	0
568	20231218	102500	37175719	1363	1363	1363	1363	44
569	20231218	102400	37115747	1363	1363	1363	1363	10
570	20231218	102300	37102117	1364	1364	1364	1364	0
571	20231218	102200	37102117	1364	1364	1364	1364	1
572	20231218	102100	37100753	1360	1360	1360	1360	0
573	20231218	102000	37100753	1360	1360	1360	1360	0
574	20231218	101900	37100753	1360	1360	1360	1360	10
575	20231218	101800	37087153	1362	1363	1363	1362	1481
576	20231218	101700	35070029	1364	1364	1364	1364	14
577	20231218	101600	35050933	1364	1364	1364	1364	0
578	20231218	101500	35050933	1364	1364	1364	1364	52
579	20231218	101400	34980005	1364	1364	1364	1364	2
580	20231218	101300	34977277	1368	1368	1368	1368	1
581	20231218	101200	34975909	1364	1364	1364	1364	26
582	20231218	101100	34940445	1364	1364	1364	1364	100
583	20231218	101000	34804045	1370	1370	1370	1370	0
584	20231218	100900	34804045	1370	1370	1370	1370	0
585	20231218	100800	34804045	1370	1370	1370	1370	0
586	20231218	100700	34804045	1370	1370	1370	1370	0
587	20231218	100600	34804045	1370	1370	1370	1370	0
588	20231218	100500	34804045	1370	1370	1370	1370	0
589	20231218	100400	34804045	1370	1370	1370	1370	0
590	20231218	100300	34804045	1370	1370	1370	1370	0
591	20231218	100200	34804045	1370	1364	1370	1364	3
592	20231218	100100	34799947	1364	1364	1364	1364	2
593	20231218	100000	34797219	1362	1362	1362	1362	0
594	20231218	095900	34797219	1362	1362	1362	1362	538
595	20231218	095800	34064463	1362	1362	1362	1362	15
596	20231218	095700	34044033	1362	1362	1362	1362	166
597	20231218	095600	33817941	1362	1366	1376	1362	1478
598	20231218	095500	31800816	1362	1362	1362	1362	0
599	20231218	095400	31800816	1362	1362	1362	1362	538
600	20231218	095300	31068060	1362	1362	1362	1362	538
601	20231218	095200	30335304	1370	1370	1370	1370	0
602	20231218	095100	30335304	1370	1370	1370	1370	1
603	20231218	095000	30333934	1369	1369	1369	1369	0
604	20231218	094900	30333934	1369	1369	1369	1369	1000
605	20231218	094800	28964934	1376	1376	1376	1376	0
606	20231218	094700	28964934	1376	1376	1376	1376	0
607	20231218	094600	28964934	1376	1376	1376	1376	0
608	20231218	094500	28964934	1376	1376	1376	1376	0
609	20231218	094400	28964934	1376	1376	1376	1376	1454
610	20231218	094300	26964230	1376	1376	1376	1376	1000
611	20231218	094200	25588230	1383	1376	1383	1376	1455
612	20231218	094100	23586143	1376	1376	1376	1376	0
613	20231218	094000	23586143	1376	1376	1376	1376	0
614	20231218	093900	23586143	1376	1376	1376	1376	1021
615	20231218	093800	22181247	1376	1376	1376	1376	0
616	20231218	093700	22181247	1376	1376	1376	1376	0
617	20231218	093600	22181247	1376	1376	1376	1376	100
618	20231218	093500	22043647	1376	1376	1376	1376	0
619	20231218	093400	22043647	1376	1376	1376	1376	250
620	20231218	093300	21699647	1363	1363	1363	1363	0
621	20231218	093200	21699647	1363	1363	1363	1363	0
622	20231218	093100	21699647	1363	1368	1368	1363	149
623	20231218	093000	21496095	1380	1382	1382	1380	1887
624	20231218	092900	18888404	1382	1382	1382	1382	52
625	20231218	092800	18816540	1387	1387	1387	1387	5
626	20231218	092700	18809605	1388	1388	1388	1388	0
627	20231218	092600	18809605	1388	1388	1388	1388	0
628	20231218	092500	18809605	1388	1388	1388	1388	0
629	20231218	092400	18809605	1388	1388	1388	1388	361
630	20231218	092300	18308537	1383	1384	1384	1383	20
631	20231218	092200	18280867	1389	1397	1397	1380	51
632	20231218	092100	18210320	1387	1397	1397	1387	21
633	20231218	092000	18181183	1390	1390	1392	1390	2599
634	20231218	091900	14568569	1390	1370	1390	1370	1814
635	20231218	091800	12058088	1370	1362	1370	1362	21
636	20231218	091700	12029478	1370	1370	1370	1370	0
637	20231218	091600	12029478	1370	1370	1370	1370	0
638	20231218	091500	12029478	1370	1370	1370	1370	1
639	20231218	091400	12028108	1363	1363	1363	1363	57
640	20231218	091300	11950417	1358	1358	1358	1358	0
641	20231218	091200	11950417	1358	1358	1358	1358	0
642	20231218	091100	11950417	1358	1358	1358	1358	0
643	20231218	091000	11950417	1358	1358	1358	1358	0
644	20231218	090900	11950417	1358	1370	1370	1358	54
645	20231218	090800	11877073	1360	1360	1360	1360	1862
646	20231218	090700	9344753	1360	1357	1360	1357	737
647	20231218	090600	8342436	1360	1360	1360	1360	10
648	20231218	090500	8328836	1360	1370	1370	1360	302
649	20231218	090400	7918016	1357	1357	1357	1357	0
650	20231218	090300	7918016	1357	1362	1362	1357	497
651	20231218	090200	7242515	1354	1370	1410	1354	2040
652	20231218	090100	4388338	1357	1357	1357	1357	0
653	20231218	090000	4388338	1357	1354	1357	1354	3241