KissMeData/344860/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211100	40248025	2670	2670	2670	2670	331
3	20231218	211000	40248025	2670	2670	2670	2670	0
4	20231218	210900	40248025	2670	2670	2670	2670	0
5	20231218	210800	40248025	2670	2670	2670	2670	0
6	20231218	210700	40248025	2670	2670	2670	2670	0
7	20231218	210600	40248025	2670	2670	2670	2670	0
8	20231218	210500	40248025	2670	2670	2670	2670	0
9	20231218	210400	40248025	2670	2670	2670	2670	0
10	20231218	210300	40248025	2670	2670	2670	2670	0
11	20231218	210200	40248025	2670	2670	2670	2670	0
12	20231218	210100	40248025	2670	2670	2670	2670	0
13	20231218	210000	40248025	2670	2670	2670	2670	0
14	20231218	205900	40248025	2670	2670	2670	2670	0
15	20231218	205800	40248025	2670	2670	2670	2670	0
16	20231218	205700	40248025	2670	2670	2670	2670	0
17	20231218	205600	40248025	2670	2670	2670	2670	0
18	20231218	205500	40248025	2670	2670	2670	2670	0
19	20231218	205400	40248025	2670	2670	2670	2670	0
20	20231218	205300	40248025	2670	2670	2670	2670	0
21	20231218	205200	40248025	2670	2670	2670	2670	0
22	20231218	205100	40248025	2670	2670	2670	2670	0
23	20231218	205000	40248025	2670	2670	2670	2670	0
24	20231218	204900	40248025	2670	2670	2670	2670	0
25	20231218	204800	40248025	2670	2670	2670	2670	0
26	20231218	204700	40248025	2670	2670	2670	2670	0
27	20231218	204600	40248025	2670	2670	2670	2670	0
28	20231218	204500	40248025	2670	2670	2670	2670	0
29	20231218	204400	40248025	2670	2670	2670	2670	0
30	20231218	204300	40248025	2670	2670	2670	2670	0
31	20231218	204200	40248025	2670	2670	2670	2670	0
32	20231218	204100	40248025	2670	2670	2670	2670	331
33	20231218	204000	40248025	2670	2670	2670	2670	0
34	20231218	203900	40248025	2670	2670	2670	2670	0
35	20231218	203800	40248025	2670	2670	2670	2670	0
36	20231218	203700	40248025	2670	2670	2670	2670	0
37	20231218	203600	40248025	2670	2670	2670	2670	0
38	20231218	203500	40248025	2670	2670	2670	2670	0
39	20231218	203400	40248025	2670	2670	2670	2670	0
40	20231218	203300	40248025	2670	2670	2670	2670	0
41	20231218	203200	40248025	2670	2670	2670	2670	0
42	20231218	203100	40248025	2670	2670	2670	2670	0
43	20231218	203000	40248025	2670	2670	2670	2670	0
44	20231218	202900	40248025	2670	2670	2670	2670	0
45	20231218	202800	40248025	2670	2670	2670	2670	0
46	20231218	202700	40248025	2670	2670	2670	2670	0
47	20231218	202600	40248025	2670	2670	2670	2670	0
48	20231218	202500	40248025	2670	2670	2670	2670	0
49	20231218	202400	40248025	2670	2670	2670	2670	0
50	20231218	202300	40248025	2670	2670	2670	2670	0
51	20231218	202200	40248025	2670	2670	2670	2670	0
52	20231218	202100	40248025	2670	2670	2670	2670	0
53	20231218	202000	40248025	2670	2670	2670	2670	0
54	20231218	201900	40248025	2670	2670	2670	2670	0
55	20231218	201800	40248025	2670	2670	2670	2670	0
56	20231218	201700	40248025	2670	2670	2670	2670	0
57	20231218	201600	40248025	2670	2670	2670	2670	0
58	20231218	201500	40248025	2670	2670	2670	2670	0
59	20231218	201400	40248025	2670	2670	2670	2670	0
60	20231218	201300	40248025	2670	2670	2670	2670	0
61	20231218	201200	40248025	2670	2670	2670	2670	0
62	20231218	201100	40248025	2670	2670	2670	2670	331
63	20231218	201000	40248025	2670	2670	2670	2670	0
64	20231218	200900	40248025	2670	2670	2670	2670	0
65	20231218	200800	40248025	2670	2670	2670	2670	0
66	20231218	200700	40248025	2670	2670	2670	2670	0
67	20231218	200600	40248025	2670	2670	2670	2670	0
68	20231218	200500	40248025	2670	2670	2670	2670	0
69	20231218	200400	40248025	2670	2670	2670	2670	0
70	20231218	200300	40248025	2670	2670	2670	2670	0
71	20231218	200200	40248025	2670	2670	2670	2670	0
72	20231218	200100	40248025	2670	2670	2670	2670	0
73	20231218	200000	40248025	2670	2670	2670	2670	0
74	20231218	195900	40248025	2670	2670	2670	2670	0
75	20231218	195800	40248025	2670	2670	2670	2670	0
76	20231218	195700	40248025	2670	2670	2670	2670	0
77	20231218	195600	40248025	2670	2670	2670	2670	0
78	20231218	195500	40248025	2670	2670	2670	2670	0
79	20231218	195400	40248025	2670	2670	2670	2670	0
80	20231218	195300	40248025	2670	2670	2670	2670	0
81	20231218	195200	40248025	2670	2670	2670	2670	0
82	20231218	195100	40248025	2670	2670	2670	2670	0
83	20231218	195000	40248025	2670	2670	2670	2670	0
84	20231218	194900	40248025	2670	2670	2670	2670	0
85	20231218	194800	40248025	2670	2670	2670	2670	0
86	20231218	194700	40248025	2670	2670	2670	2670	0
87	20231218	194600	40248025	2670	2670	2670	2670	0
88	20231218	194500	40248025	2670	2670	2670	2670	0
89	20231218	194400	40248025	2670	2670	2670	2670	0
90	20231218	194300	40248025	2670	2670	2670	2670	0
91	20231218	194200	40248025	2670	2670	2670	2670	0
92	20231218	194100	40248025	2670	2670	2670	2670	331
93	20231218	194000	40248025	2670	2670	2670	2670	0
94	20231218	193900	40248025	2670	2670	2670	2670	0
95	20231218	193800	40248025	2670	2670	2670	2670	0
96	20231218	193700	40248025	2670	2670	2670	2670	0
97	20231218	193600	40248025	2670	2670	2670	2670	0
98	20231218	193500	40248025	2670	2670	2670	2670	0
99	20231218	193400	40248025	2670	2670	2670	2670	0
100	20231218	193300	40248025	2670	2670	2670	2670	0
101	20231218	193200	40248025	2670	2670	2670	2670	0
102	20231218	193100	40248025	2670	2670	2670	2670	0
103	20231218	193000	40248025	2670	2670	2670	2670	0
104	20231218	192900	40248025	2670	2670	2670	2670	0
105	20231218	192800	40248025	2670	2670	2670	2670	0
106	20231218	192700	40248025	2670	2670	2670	2670	0
107	20231218	192600	40248025	2670	2670	2670	2670	0
108	20231218	192500	40248025	2670	2670	2670	2670	0
109	20231218	192400	40248025	2670	2670	2670	2670	0
110	20231218	192300	40248025	2670	2670	2670	2670	0
111	20231218	192200	40248025	2670	2670	2670	2670	0
112	20231218	192100	40248025	2670	2670	2670	2670	0
113	20231218	192000	40248025	2670	2670	2670	2670	0
114	20231218	191900	40248025	2670	2670	2670	2670	0
115	20231218	191800	40248025	2670	2670	2670	2670	0
116	20231218	191700	40248025	2670	2670	2670	2670	0
117	20231218	191600	40248025	2670	2670	2670	2670	0
118	20231218	191500	40248025	2670	2670	2670	2670	0
119	20231218	191400	40248025	2670	2670	2670	2670	0
120	20231218	191300	40248025	2670	2670	2670	2670	0
121	20231218	191200	40248025	2670	2670	2670	2670	0
122	20231218	191100	40248025	2670	2670	2670	2670	331
123	20231218	191000	40248025	2670	2670	2670	2670	0
124	20231218	190900	40248025	2670	2670	2670	2670	0
125	20231218	190800	40248025	2670	2670	2670	2670	0
126	20231218	190700	40248025	2670	2670	2670	2670	0
127	20231218	190600	40248025	2670	2670	2670	2670	0
128	20231218	190500	40248025	2670	2670	2670	2670	0
129	20231218	190400	40248025	2670	2670	2670	2670	0
130	20231218	190300	40248025	2670	2670	2670	2670	0
131	20231218	190200	40248025	2670	2670	2670	2670	0
132	20231218	190100	40248025	2670	2670	2670	2670	0
133	20231218	190000	40248025	2670	2670	2670	2670	0
134	20231218	185900	40248025	2670	2670	2670	2670	0
135	20231218	185800	40248025	2670	2670	2670	2670	0
136	20231218	185700	40248025	2670	2670	2670	2670	0
137	20231218	185600	40248025	2670	2670	2670	2670	0
138	20231218	185500	40248025	2670	2670	2670	2670	0
139	20231218	185400	40248025	2670	2670	2670	2670	0
140	20231218	185300	40248025	2670	2670	2670	2670	0
141	20231218	185200	40248025	2670	2670	2670	2670	0
142	20231218	185100	40248025	2670	2670	2670	2670	0
143	20231218	185000	40248025	2670	2670	2670	2670	0
144	20231218	184900	40248025	2670	2670	2670	2670	0
145	20231218	184800	40248025	2670	2670	2670	2670	0
146	20231218	184700	40248025	2670	2670	2670	2670	0
147	20231218	184600	40248025	2670	2670	2670	2670	0
148	20231218	184500	40248025	2670	2670	2670	2670	0
149	20231218	184400	40248025	2670	2670	2670	2670	0
150	20231218	184300	40248025	2670	2670	2670	2670	0
151	20231218	184200	40248025	2670	2670	2670	2670	0
152	20231218	184100	40248025	2670	2670	2670	2670	331
153	20231218	184000	40248025	2670	2670	2670	2670	0
154	20231218	183900	40248025	2670	2670	2670	2670	0
155	20231218	183800	40248025	2670	2670	2670	2670	0
156	20231218	183700	40248025	2670	2670	2670	2670	0
157	20231218	183600	40248025	2670	2670	2670	2670	0
158	20231218	183500	40248025	2670	2670	2670	2670	0
159	20231218	183400	40248025	2670	2670	2670	2670	0
160	20231218	183300	40248025	2670	2670	2670	2670	0
161	20231218	183200	40248025	2670	2670	2670	2670	0
162	20231218	183100	40248025	2670	2670	2670	2670	0
163	20231218	183000	40248025	2670	2670	2670	2670	0
164	20231218	182900	40248025	2670	2670	2670	2670	0
165	20231218	182800	40248025	2670	2670	2670	2670	0
166	20231218	182700	40248025	2670	2670	2670	2670	0
167	20231218	182600	40248025	2670	2670	2670	2670	0
168	20231218	182500	40248025	2670	2670	2670	2670	0
169	20231218	182400	40248025	2670	2670	2670	2670	0
170	20231218	182300	40248025	2670	2670	2670	2670	0
171	20231218	182200	40248025	2670	2670	2670	2670	0
172	20231218	182100	40248025	2670	2670	2670	2670	0
173	20231218	182000	40248025	2670	2670	2670	2670	0
174	20231218	181900	40248025	2670	2670	2670	2670	0
175	20231218	181800	40248025	2670	2670	2670	2670	0
176	20231218	181700	40248025	2670	2670	2670	2670	0
177	20231218	181600	40248025	2670	2670	2670	2670	0
178	20231218	181500	40248025	2670	2670	2670	2670	0
179	20231218	181400	40248025	2670	2670	2670	2670	0
180	20231218	181300	40248025	2670	2670	2670	2670	0
181	20231218	181200	40248025	2670	2670	2670	2670	0
182	20231218	181100	40248025	2670	2670	2670	2670	331
183	20231218	181000	40248025	2670	2670	2670	2670	0
184	20231218	180900	40248025	2670	2670	2670	2670	0
185	20231218	180800	40248025	2670	2670	2670	2670	0
186	20231218	180700	40248025	2670	2670	2670	2670	0
187	20231218	180600	40248025	2670	2670	2670	2670	0
188	20231218	180500	40248025	2670	2670	2670	2670	0
189	20231218	180400	40248025	2670	2670	2670	2670	0
190	20231218	180300	40248025	2670	2670	2670	2670	0
191	20231218	180200	40248025	2670	2670	2670	2670	0
192	20231218	180100	40248025	2670	2670	2670	2670	0
193	20231218	180000	40248025	2670	2670	2670	2670	0
194	20231218	175900	40248025	2670	2670	2670	2670	0
195	20231218	175800	40248025	2670	2670	2670	2670	0
196	20231218	175700	40248025	2670	2670	2670	2670	0
197	20231218	175600	40248025	2670	2670	2670	2670	0
198	20231218	175500	40248025	2670	2670	2670	2670	0
199	20231218	175400	40248025	2670	2670	2670	2670	0
200	20231218	175300	40248025	2670	2670	2670	2670	0
201	20231218	175200	40248025	2670	2670	2670	2670	0
202	20231218	175100	40248025	2670	2670	2670	2670	0
203	20231218	175000	40248025	2670	2670	2670	2670	0
204	20231218	174900	40248025	2670	2670	2670	2670	0
205	20231218	174800	40248025	2670	2670	2670	2670	0
206	20231218	174700	40248025	2670	2670	2670	2670	0
207	20231218	174600	40248025	2670	2670	2670	2670	0
208	20231218	174500	40248025	2670	2670	2670	2670	0
209	20231218	174400	40248025	2670	2670	2670	2670	0
210	20231218	174300	40248025	2670	2670	2670	2670	0
211	20231218	174200	40248025	2670	2670	2670	2670	0
212	20231218	174100	40248025	2670	2670	2670	2670	331
213	20231218	174000	40248025	2670	2670	2670	2670	0
214	20231218	173900	40248025	2670	2670	2670	2670	0
215	20231218	173800	40248025	2670	2670	2670	2670	0
216	20231218	173700	40248025	2670	2670	2670	2670	0
217	20231218	173600	40248025	2670	2670	2670	2670	0
218	20231218	173500	40248025	2670	2670	2670	2670	0
219	20231218	173400	40248025	2670	2670	2670	2670	0
220	20231218	173300	40248025	2670	2670	2670	2670	0
221	20231218	173200	40248025	2670	2670	2670	2670	0
222	20231218	173100	40248025	2670	2670	2670	2670	0
223	20231218	173000	40248025	2670	2670	2670	2670	0
224	20231218	172900	40248025	2670	2670	2670	2670	0
225	20231218	172800	40248025	2670	2670	2670	2670	0
226	20231218	172700	40248025	2670	2670	2670	2670	0
227	20231218	172600	40248025	2670	2670	2670	2670	0
228	20231218	172500	40248025	2670	2670	2670	2670	0
229	20231218	172400	40248025	2670	2670	2670	2670	0
230	20231218	172300	40248025	2670	2670	2670	2670	0
231	20231218	172200	40248025	2670	2670	2670	2670	0
232	20231218	172100	40248025	2670	2670	2670	2670	0
233	20231218	172000	40248025	2670	2670	2670	2670	0
234	20231218	171900	40248025	2670	2670	2670	2670	0
235	20231218	171800	40248025	2670	2670	2670	2670	0
236	20231218	171700	40248025	2670	2670	2670	2670	0
237	20231218	171600	40248025	2670	2670	2670	2670	0
238	20231218	171500	40248025	2670	2670	2670	2670	0
239	20231218	171400	40248025	2670	2670	2670	2670	0
240	20231218	171300	40248025	2670	2670	2670	2670	0
241	20231218	171200	40248025	2670	2670	2670	2670	0
242	20231218	171100	40248025	2670	2670	2670	2670	331
243	20231218	171000	40248025	2670	2670	2670	2670	0
244	20231218	170900	40248025	2670	2670	2670	2670	0
245	20231218	170800	40248025	2670	2670	2670	2670	0
246	20231218	170700	40248025	2670	2670	2670	2670	0
247	20231218	170600	40248025	2670	2670	2670	2670	0
248	20231218	170500	40248025	2670	2670	2670	2670	0
249	20231218	170400	40248025	2670	2670	2670	2670	0
250	20231218	170300	40248025	2670	2670	2670	2670	0
251	20231218	170200	40248025	2670	2670	2670	2670	0
252	20231218	170100	40248025	2670	2670	2670	2670	0
253	20231218	170000	40248025	2670	2670	2670	2670	0
254	20231218	165900	40248025	2670	2670	2670	2670	0
255	20231218	165800	40248025	2670	2670	2670	2670	0
256	20231218	165700	40248025	2670	2670	2670	2670	0
257	20231218	165600	40248025	2670	2670	2670	2670	0
258	20231218	165500	40248025	2670	2670	2670	2670	0
259	20231218	165400	40248025	2670	2670	2670	2670	0
260	20231218	165300	40248025	2670	2670	2670	2670	0
261	20231218	165200	40248025	2670	2670	2670	2670	0
262	20231218	165100	40248025	2670	2670	2670	2670	0
263	20231218	165000	40248025	2670	2670	2670	2670	0
264	20231218	164900	40248025	2670	2670	2670	2670	0
265	20231218	164800	40248025	2670	2670	2670	2670	0
266	20231218	164700	40248025	2670	2670	2670	2670	0
267	20231218	164600	40248025	2670	2670	2670	2670	0
268	20231218	164500	40248025	2670	2670	2670	2670	0
269	20231218	164400	40248025	2670	2670	2670	2670	0
270	20231218	164300	40248025	2670	2670	2670	2670	0
271	20231218	164200	40248025	2670	2670	2670	2670	0
272	20231218	164100	40248025	2670	2670	2670	2670	331
273	20231218	164000	40248025	2670	2670	2670	2670	0
274	20231218	163900	40248025	2670	2670	2670	2670	0
275	20231218	163800	40248025	2670	2670	2670	2670	0
276	20231218	163700	40248025	2670	2670	2670	2670	0
277	20231218	163600	40248025	2670	2670	2670	2670	0
278	20231218	163500	40248025	2670	2670	2670	2670	0
279	20231218	163400	40248025	2670	2670	2670	2670	0
280	20231218	163300	40248025	2670	2670	2670	2670	0
281	20231218	163200	40248025	2670	2670	2670	2670	0
282	20231218	163100	40248025	2670	2670	2670	2670	0
283	20231218	163000	40248025	2670	2670	2670	2670	0
284	20231218	162900	40248025	2670	2670	2670	2670	0
285	20231218	162800	40248025	2670	2670	2670	2670	0
286	20231218	162700	40248025	2670	2670	2670	2670	0
287	20231218	162600	40248025	2670	2670	2670	2670	0
288	20231218	162500	40248025	2670	2670	2670	2670	0
289	20231218	162400	40248025	2670	2670	2670	2670	0
290	20231218	162300	40248025	2670	2670	2670	2670	0
291	20231218	162200	40248025	2670	2670	2670	2670	0
292	20231218	162100	40248025	2670	2670	2670	2670	0
293	20231218	162000	40248025	2670	2670	2670	2670	0
294	20231218	161900	40248025	2670	2670	2670	2670	0
295	20231218	161800	40248025	2670	2670	2670	2670	0
296	20231218	161700	40248025	2670	2670	2670	2670	0
297	20231218	161600	40248025	2670	2670	2670	2670	0
298	20231218	161500	40248025	2670	2670	2670	2670	0
299	20231218	161400	40248025	2670	2670	2670	2670	0
300	20231218	161300	40248025	2670	2670	2670	2670	0
301	20231218	161200	40248025	2670	2670	2670	2670	0
302	20231218	161100	40248025	2670	2670	2670	2670	331
303	20231218	161000	40248025	2670	2670	2670	2670	0
304	20231218	160900	40248025	2670	2670	2670	2670	0
305	20231218	160800	40248025	2670	2670	2670	2670	0
306	20231218	160700	40248025	2670	2670	2670	2670	0
307	20231218	160600	40248025	2670	2670	2670	2670	0
308	20231218	160500	40248025	2670	2670	2670	2670	0
309	20231218	160400	40248025	2670	2670	2670	2670	0
310	20231218	160300	40248025	2670	2670	2670	2670	0
311	20231218	160200	40248025	2670	2670	2670	2670	0
312	20231218	160100	40248025	2670	2670	2670	2670	0
313	20231218	160000	40248025	2670	2670	2670	2670	0
314	20231218	155900	40248025	2670	2670	2670	2670	0
315	20231218	155800	40248025	2670	2670	2670	2670	0
316	20231218	155700	40248025	2670	2670	2670	2670	0
317	20231218	155600	40248025	2670	2670	2670	2670	0
318	20231218	155500	40248025	2670	2670	2670	2670	0
319	20231218	155400	40248025	2670	2670	2670	2670	0
320	20231218	155300	40248025	2670	2670	2670	2670	0
321	20231218	155200	40248025	2670	2670	2670	2670	0
322	20231218	155100	40248025	2670	2670	2670	2670	0
323	20231218	155000	40248025	2670	2670	2670	2670	0
324	20231218	154900	40248025	2670	2670	2670	2670	0
325	20231218	154800	40248025	2670	2670	2670	2670	0
326	20231218	154700	40248025	2670	2670	2670	2670	0
327	20231218	154600	40248025	2670	2670	2670	2670	0
328	20231218	154500	40248025	2670	2670	2670	2670	0
329	20231218	154400	40248025	2670	2670	2670	2670	0
330	20231218	154300	40248025	2670	2670	2670	2670	0
331	20231218	154200	40248025	2670	2670	2670	2670	0
332	20231218	154100	40248025	2670	2670	2670	2670	331
333	20231218	154000	40248025	2670	2670	2670	2670	0
334	20231218	153900	40248025	2670	2670	2670	2670	0
335	20231218	153800	40248025	2670	2670	2670	2670	0
336	20231218	153700	40248025	2670	2670	2670	2670	0
337	20231218	153600	40248025	2670	2670	2670	2670	0
338	20231218	153500	40248025	2670	2670	2670	2670	0
339	20231218	153400	40248025	2670	2670	2670	2670	0
340	20231218	153300	40248025	2670	2670	2670	2670	0
341	20231218	153200	40248025	2670	2670	2670	2670	0
342	20231218	153100	40248025	2670	2670	2670	2670	0
343	20231218	153000	40248025	2670	2670	2670	2670	331
344	20231218	152900	39364255	2655	2655	2655	2655	0
345	20231218	152800	39364255	2655	2655	2655	2655	0
346	20231218	152700	39364255	2655	2655	2655	2655	0
347	20231218	152600	39364255	2655	2655	2655	2655	0
348	20231218	152500	39364255	2655	2655	2655	2655	0
349	20231218	152400	39364255	2655	2655	2655	2655	0
350	20231218	152300	39364255	2655	2655	2655	2655	0
351	20231218	152200	39364255	2655	2655	2655	2655	0
352	20231218	152100	39364255	2655	2655	2655	2655	0
353	20231218	152000	39364255	2655	2655	2655	2655	0
354	20231218	151900	39364255	2655	2655	2655	2655	0
355	20231218	151800	39364255	2655	2655	2655	2655	0
356	20231218	151700	39364255	2655	2655	2655	2655	0
357	20231218	151600	39364255	2655	2655	2655	2655	0
358	20231218	151500	39364255	2655	2655	2655	2655	79
359	20231218	151400	39154510	2655	2660	2660	2655	382
360	20231218	151300	38138435	2660	2660	2660	2660	0
361	20231218	151200	38138435	2660	2660	2660	2660	0
362	20231218	151100	38138435	2660	2660	2660	2660	67
363	20231218	151000	37960215	2670	2670	2670	2670	7
364	20231218	150900	37941525	2670	2670	2670	2670	100
365	20231218	150800	37674525	2670	2660	2670	2660	6
366	20231218	150700	37658515	2670	2670	2670	2670	1
367	20231218	150600	37655845	2660	2660	2660	2660	500
368	20231218	150500	36325845	2670	2670	2670	2670	0
369	20231218	150400	36325845	2670	2670	2670	2670	0
370	20231218	150300	36325845	2670	2670	2670	2670	0
371	20231218	150200	36325845	2670	2670	2670	2670	0
372	20231218	150100	36325845	2670	2665	2670	2665	12
373	20231218	150000	36293825	2660	2660	2660	2660	0
374	20231218	145900	36293825	2660	2660	2660	2660	0
375	20231218	145800	36293825	2660	2660	2660	2660	1
376	20231218	145700	36291165	2665	2665	2665	2665	796
377	20231218	145600	34169825	2665	2665	2665	2665	0
378	20231218	145500	34169825	2665	2670	2670	2665	40
379	20231218	145400	34063035	2680	2680	2680	2680	12
380	20231218	145300	34030875	2680	2680	2680	2680	0
381	20231218	145200	34030875	2680	2680	2680	2680	0
382	20231218	145100	34030875	2680	2680	2680	2680	0
383	20231218	145000	34030875	2680	2680	2680	2680	0
384	20231218	144900	34030875	2680	2680	2680	2680	998
385	20231218	144800	31356235	2680	2680	2680	2680	0
386	20231218	144700	31356235	2680	2680	2680	2680	12
387	20231218	144600	31324075	2680	2680	2680	2680	0
388	20231218	144500	31324075	2680	2680	2680	2680	0
389	20231218	144400	31324075	2680	2680	2680	2680	0
390	20231218	144300	31324075	2680	2680	2680	2680	200
391	20231218	144200	30788075	2680	2680	2680	2680	0
392	20231218	144100	30788075	2680	2680	2680	2680	0
393	20231218	144000	30788075	2680	2675	2680	2675	12
394	20231218	143900	30755960	2675	2675	2675	2675	51
395	20231218	143800	30619535	2675	2675	2675	2675	0
396	20231218	143700	30619535	2675	2675	2675	2675	0
397	20231218	143600	30619535	2675	2675	2675	2675	0
398	20231218	143500	30619535	2675	2675	2675	2675	0
399	20231218	143400	30619535	2675	2675	2675	2675	3
400	20231218	143300	30611510	2675	2675	2675	2675	13
401	20231218	143200	30576735	2675	2675	2675	2675	0
402	20231218	143100	30576735	2675	2675	2675	2675	0
403	20231218	143000	30576735	2675	2675	2675	2675	71
404	20231218	142900	30386810	2675	2675	2675	2675	0
405	20231218	142800	30386810	2675	2675	2675	2675	0
406	20231218	142700	30386810	2675	2675	2675	2675	0
407	20231218	142600	30386810	2675	2675	2675	2675	13
408	20231218	142500	30352035	2670	2670	2670	2670	300
409	20231218	142400	29551035	2675	2675	2675	2675	100
410	20231218	142300	29283535	2680	2680	2680	2680	0
411	20231218	142200	29283535	2680	2680	2680	2680	0
412	20231218	142100	29283535	2680	2680	2680	2680	10
413	20231218	142000	29256735	2680	2680	2680	2680	0
414	20231218	141900	29256735	2680	2675	2680	2675	13
415	20231218	141800	29221925	2675	2675	2675	2675	32
416	20231218	141700	29136325	2675	2675	2675	2675	0
417	20231218	141600	29136325	2675	2675	2675	2675	0
418	20231218	141500	29136325	2675	2675	2675	2675	0
419	20231218	141400	29136325	2675	2675	2675	2675	0
420	20231218	141300	29136325	2675	2675	2675	2675	0
421	20231218	141200	29136325	2675	2675	2675	2675	13
422	20231218	141100	29101550	2675	2675	2675	2675	0
423	20231218	141000	29101550	2675	2675	2675	2675	0
424	20231218	140900	29101550	2675	2675	2675	2675	0
425	20231218	140800	29101550	2675	2675	2675	2675	0
426	20231218	140700	29101550	2675	2675	2675	2675	111
427	20231218	140600	28804625	2680	2680	2680	2680	0
428	20231218	140500	28804625	2680	2675	2680	2675	13
429	20231218	140400	28769810	2665	2670	2670	2665	204
430	20231218	140300	28226005	2670	2670	2670	2670	0
431	20231218	140200	28226005	2670	2670	2670	2670	0
432	20231218	140100	28226005	2670	2670	2670	2670	0
433	20231218	140000	28226005	2670	2670	2670	2670	0
434	20231218	135900	28226005	2670	2670	2670	2670	200
435	20231218	135800	27692005	2675	2675	2675	2675	13
436	20231218	135700	27657230	2670	2670	2670	2670	0
437	20231218	135600	27657230	2670	2670	2670	2670	0
438	20231218	135500	27657230	2670	2670	2670	2670	0
439	20231218	135400	27657230	2670	2670	2670	2670	0
440	20231218	135300	27657230	2670	2670	2670	2670	0
441	20231218	135200	27657230	2670	2670	2670	2670	300
442	20231218	135100	26856230	2675	2680	2680	2675	125
443	20231218	135000	26521790	2680	2680	2680	2680	0
444	20231218	134900	26521790	2680	2680	2680	2680	0
445	20231218	134800	26521790	2680	2680	2680	2680	0
446	20231218	134700	26521790	2680	2680	2680	2680	0
447	20231218	134600	26521790	2680	2680	2680	2680	0
448	20231218	134500	26521790	2680	2680	2680	2680	0
449	20231218	134400	26521790	2680	2680	2680	2680	13
450	20231218	134300	26486950	2680	2680	2680	2680	0
451	20231218	134200	26486950	2680	2680	2680	2680	2
452	20231218	134100	26481590	2680	2680	2680	2680	0
453	20231218	134000	26481590	2680	2680	2680	2680	0
454	20231218	133900	26481590	2680	2680	2680	2680	0
455	20231218	133800	26481590	2680	2680	2680	2680	0
456	20231218	133700	26481590	2680	2680	2680	2680	13
457	20231218	133600	26446750	2680	2680	2680	2680	0
458	20231218	133500	26446750	2680	2680	2680	2680	0
459	20231218	133400	26446750	2680	2680	2680	2680	0
460	20231218	133300	26446750	2680	2680	2680	2680	0
461	20231218	133200	26446750	2680	2680	2680	2680	0
462	20231218	133100	26446750	2680	2680	2680	2680	0
463	20231218	133000	26446750	2680	2680	2680	2680	13
464	20231218	132900	26411910	2680	2680	2680	2680	0
465	20231218	132800	26411910	2680	2680	2680	2680	0
466	20231218	132700	26411910	2680	2680	2680	2680	0
467	20231218	132600	26411910	2680	2680	2680	2680	0
468	20231218	132500	26411910	2680	2680	2680	2680	0
469	20231218	132400	26411910	2680	2680	2680	2680	0
470	20231218	132300	26411910	2680	2680	2680	2680	13
471	20231218	132200	26377070	2680	2680	2680	2680	0
472	20231218	132100	26377070	2680	2680	2680	2680	0
473	20231218	132000	26377070	2680	2680	2680	2680	0
474	20231218	131900	26377070	2680	2680	2680	2680	0
475	20231218	131800	26377070	2680	2680	2680	2680	0
476	20231218	131700	26377070	2680	2680	2680	2680	0
477	20231218	131600	26377070	2680	2680	2680	2680	13
478	20231218	131500	26342230	2680	2680	2680	2680	0
479	20231218	131400	26342230	2680	2680	2680	2680	0
480	20231218	131300	26342230	2680	2680	2680	2680	0
481	20231218	131200	26342230	2680	2675	2680	2675	120
482	20231218	131100	26020960	2675	2675	2675	2675	0
483	20231218	131000	26020960	2675	2675	2675	2675	0
484	20231218	130900	26020960	2675	2675	2675	2675	13
485	20231218	130800	25986185	2675	2675	2675	2675	0
486	20231218	130700	25986185	2675	2675	2675	2675	0
487	20231218	130600	25986185	2675	2675	2675	2675	0
488	20231218	130500	25986185	2675	2675	2675	2675	0
489	20231218	130400	25986185	2675	2675	2675	2675	0
490	20231218	130300	25986185	2675	2675	2675	2675	10
491	20231218	130200	25959435	2675	2675	2675	2675	13
492	20231218	130100	25924660	2665	2665	2665	2665	25
493	20231218	130000	25858035	2665	2670	2670	2665	44
494	20231218	125900	25740765	2675	2675	2675	2675	0
495	20231218	125800	25740765	2675	2675	2675	2675	0
496	20231218	125700	25740765	2675	2675	2675	2675	0
497	20231218	125600	25740765	2675	2675	2675	2675	0
498	20231218	125500	25740765	2675	2675	2675	2675	13
499	20231218	125400	25705990	2680	2680	2680	2680	0
500	20231218	125300	25705990	2680	2680	2680	2680	0
501	20231218	125200	25705990	2680	2680	2680	2680	0
502	20231218	125100	25705990	2680	2680	2680	2680	0
503	20231218	125000	25705990	2680	2680	2680	2680	0
504	20231218	124900	25705990	2680	2680	2680	2680	0
505	20231218	124800	25705990	2680	2680	2680	2680	13
506	20231218	124700	25671150	2680	2680	2680	2680	0
507	20231218	124600	25671150	2680	2680	2680	2680	422
508	20231218	124500	24540190	2680	2680	2680	2680	0
509	20231218	124400	24540190	2680	2680	2680	2680	0
510	20231218	124300	24540190	2680	2680	2680	2680	0
511	20231218	124200	24540190	2680	2680	2680	2680	0
512	20231218	124100	24540190	2680	2680	2680	2680	0
513	20231218	124000	24540190	2680	2680	2680	2680	0
514	20231218	123900	24540190	2680	2680	2680	2680	0
515	20231218	123800	24540190	2680	2690	2690	2680	197
516	20231218	123700	24011120	2700	2700	2700	2700	0
517	20231218	123600	24011120	2700	2700	2700	2700	0
518	20231218	123500	24011120	2700	2700	2700	2700	0
519	20231218	123400	24011120	2700	2700	2700	2700	0
520	20231218	123300	24011120	2700	2700	2700	2700	0
521	20231218	123200	24011120	2700	2700	2700	2700	0
522	20231218	123100	24011120	2700	2700	2700	2700	0
523	20231218	123000	24011120	2700	2700	2700	2700	32
524	20231218	122900	23924720	2710	2710	2710	2710	0
525	20231218	122800	23924720	2710	2710	2710	2710	0
526	20231218	122700	23924720	2710	2710	2710	2710	0
527	20231218	122600	23924720	2710	2710	2710	2710	0
528	20231218	122500	23924720	2710	2710	2710	2710	0
529	20231218	122400	23924720	2710	2710	2710	2710	0
530	20231218	122300	23924720	2710	2710	2710	2710	0
531	20231218	122200	23924720	2710	2710	2710	2710	0
532	20231218	122100	23924720	2710	2710	2710	2710	0
533	20231218	122000	23924720	2710	2710	2710	2710	0
534	20231218	121900	23924720	2710	2710	2710	2710	0
535	20231218	121800	23924720	2710	2710	2710	2710	50
536	20231218	121700	23789220	2710	2710	2710	2710	0
537	20231218	121600	23789220	2710	2710	2710	2710	0
538	20231218	121500	23789220	2710	2705	2710	2705	18
539	20231218	121400	23740480	2700	2705	2705	2700	68
540	20231218	121300	23556605	2710	2710	2710	2710	0
541	20231218	121200	23556605	2710	2710	2710	2710	0
542	20231218	121100	23556605	2710	2710	2710	2710	0
543	20231218	121000	23556605	2710	2710	2710	2710	20
544	20231218	120900	23502405	2710	2695	2710	2695	56
545	20231218	120800	23350690	2695	2695	2695	2695	0
546	20231218	120700	23350690	2695	2695	2695	2695	0
547	20231218	120600	23350690	2695	2695	2695	2695	0
548	20231218	120500	23350690	2695	2695	2695	2695	1
549	20231218	120400	23347995	2715	2715	2715	2715	0
550	20231218	120300	23347995	2715	2715	2715	2715	0
551	20231218	120200	23347995	2715	2715	2715	2715	0
552	20231218	120100	23347995	2715	2715	2715	2715	0
553	20231218	120000	23347995	2715	2715	2715	2715	0
554	20231218	115900	23347995	2715	2715	2715	2715	0
555	20231218	115800	23347995	2715	2705	2715	2705	6
556	20231218	115700	23331740	2705	2705	2705	2705	0
557	20231218	115600	23331740	2705	2705	2705	2705	1
558	20231218	115500	23329035	2695	2695	2695	2695	0
559	20231218	115400	23329035	2695	2695	2695	2695	0
560	20231218	115300	23329035	2695	2695	2695	2695	0
561	20231218	115200	23329035	2695	2695	2695	2695	0
562	20231218	115100	23329035	2695	2695	2695	2695	0
563	20231218	115000	23329035	2695	2695	2695	2695	0
564	20231218	114900	23329035	2695	2695	2695	2695	0
565	20231218	114800	23329035	2695	2695	2695	2695	0
566	20231218	114700	23329035	2695	2695	2695	2695	0
567	20231218	114600	23329035	2695	2695	2695	2695	0
568	20231218	114500	23329035	2695	2695	2695	2695	0
569	20231218	114400	23329035	2695	2695	2695	2695	0
570	20231218	114300	23329035	2695	2695	2695	2695	0
571	20231218	114200	23329035	2695	2700	2700	2695	59
572	20231218	114100	23169970	2695	2695	2695	2695	0
573	20231218	114000	23169970	2695	2700	2700	2695	280
574	20231218	113900	22415190	2700	2715	2715	2700	53
575	20231218	113800	22271735	2715	2710	2715	2710	112
576	20231218	113700	21967660	2710	2710	2710	2710	0
577	20231218	113600	21967660	2710	2710	2710	2710	15
578	20231218	113500	21927010	2705	2705	2705	2705	0
579	20231218	113400	21927010	2705	2705	2705	2705	20
580	20231218	113300	21872910	2705	2705	2705	2705	15
581	20231218	113200	21832335	2705	2705	2705	2705	5
582	20231218	113100	21818810	2710	2710	2710	2710	0
583	20231218	113000	21818810	2710	2710	2710	2710	112
584	20231218	112900	21515290	2710	2700	2710	2700	5
585	20231218	112800	21501760	2700	2700	2700	2700	0
586	20231218	112700	21501760	2700	2700	2700	2700	0
587	20231218	112600	21501760	2700	2700	2700	2700	0
588	20231218	112500	21501760	2700	2700	2700	2700	3
589	20231218	112400	21493660	2700	2700	2700	2700	519
590	20231218	112300	20092360	2695	2695	2695	2695	0
591	20231218	112200	20092360	2695	2695	2695	2695	17
592	20231218	112100	20046545	2695	2695	2695	2695	0
593	20231218	112000	20046545	2695	2695	2695	2695	0
594	20231218	111900	20046545	2695	2695	2695	2695	1
595	20231218	111800	20043850	2695	2695	2695	2695	0
596	20231218	111700	20043850	2695	2695	2695	2695	0
597	20231218	111600	20043850	2695	2695	2695	2695	169
598	20231218	111500	19588395	2695	2695	2695	2695	0
599	20231218	111400	19588395	2695	2695	2695	2695	2
600	20231218	111300	19583005	2680	2680	2680	2680	0
601	20231218	111200	19583005	2680	2680	2680	2680	0
602	20231218	111100	19583005	2680	2680	2680	2680	0
603	20231218	111000	19583005	2680	2680	2680	2680	0
604	20231218	110900	19583005	2680	2680	2680	2680	0
605	20231218	110800	19583005	2680	2680	2680	2680	0
606	20231218	110700	19583005	2680	2680	2680	2680	0
607	20231218	110600	19583005	2680	2680	2680	2680	0
608	20231218	110500	19583005	2680	2680	2680	2680	0
609	20231218	110400	19583005	2680	2680	2680	2680	551
610	20231218	110300	18106325	2680	2680	2680	2680	23
611	20231218	110200	18044685	2680	2680	2680	2680	0
612	20231218	110100	18044685	2680	2680	2680	2680	0
613	20231218	110000	18044685	2680	2680	2680	2680	0
614	20231218	105900	18044685	2680	2680	2680	2680	300
615	20231218	105800	17240685	2665	2665	2665	2665	0
616	20231218	105700	17240685	2665	2665	2665	2665	0
617	20231218	105600	17240685	2665	2665	2665	2665	0
618	20231218	105500	17240685	2665	2665	2665	2665	0
619	20231218	105400	17240685	2665	2665	2665	2665	0
620	20231218	105300	17240685	2665	2665	2665	2665	0
621	20231218	105200	17240685	2665	2665	2665	2665	30
622	20231218	105100	17160735	2660	2660	2660	2660	0
623	20231218	105000	17160735	2660	2660	2660	2660	0
624	20231218	104900	17160735	2660	2660	2660	2660	0
625	20231218	104800	17160735	2660	2660	2660	2660	0
626	20231218	104700	17160735	2660	2660	2660	2660	0
627	20231218	104600	17160735	2660	2660	2660	2660	0
628	20231218	104500	17160735	2660	2660	2660	2660	0
629	20231218	104400	17160735	2660	2660	2660	2660	0
630	20231218	104300	17160735	2660	2660	2660	2660	0
631	20231218	104200	17160735	2660	2660	2660	2660	0
632	20231218	104100	17160735	2660	2660	2660	2660	0
633	20231218	104000	17160735	2660	2660	2660	2660	0
634	20231218	103900	17160735	2660	2660	2660	2660	0
635	20231218	103800	17160735	2660	2660	2660	2660	189
636	20231218	103700	16657995	2660	2660	2680	2660	1295
637	20231218	103600	13211775	2670	2670	2670	2670	0
638	20231218	103500	13211775	2670	2670	2670	2670	180
639	20231218	103400	12731175	2665	2665	2665	2665	2
640	20231218	103300	12725845	2650	2650	2650	2650	0
641	20231218	103200	12725845	2650	2650	2650	2650	0
642	20231218	103100	12725845	2650	2650	2650	2650	0
643	20231218	103000	12725845	2650	2650	2650	2650	0
644	20231218	102900	12725845	2650	2650	2650	2650	0
645	20231218	102800	12725845	2650	2650	2650	2650	0
646	20231218	102700	12725845	2650	2650	2650	2650	58
647	20231218	102600	12572145	2650	2650	2650	2650	0
648	20231218	102500	12572145	2650	2650	2650	2650	0
649	20231218	102400	12572145	2650	2650	2650	2650	0
650	20231218	102300	12572145	2650	2650	2650	2650	0
651	20231218	102200	12572145	2650	2650	2650	2650	0
652	20231218	102100	12572145	2650	2650	2650	2650	2
653	20231218	102000	12566845	2650	2650	2650	2650	0
654	20231218	101900	12566845	2650	2650	2650	2650	0
655	20231218	101800	12566845	2650	2650	2650	2650	0
656	20231218	101700	12566845	2650	2650	2650	2650	1
657	20231218	101600	12564195	2650	2655	2655	2650	99
658	20231218	101500	12301830	2650	2650	2650	2650	0
659	20231218	101400	12301830	2650	2650	2650	2650	0
660	20231218	101300	12301830	2650	2650	2650	2650	0
661	20231218	101200	12301830	2650	2650	2650	2650	0
662	20231218	101100	12301830	2650	2650	2650	2650	0
663	20231218	101000	12301830	2650	2650	2650	2650	0
664	20231218	100900	12301830	2650	2650	2650	2650	0
665	20231218	100800	12301830	2650	2650	2650	2650	0
666	20231218	100700	12301830	2650	2650	2650	2650	0
667	20231218	100600	12301830	2650	2650	2650	2650	0
668	20231218	100500	12301830	2650	2650	2650	2650	0
669	20231218	100400	12301830	2650	2650	2650	2650	200
670	20231218	100300	11771830	2650	2670	2670	2650	300
671	20231218	100200	10976310	2670	2670	2670	2670	0
672	20231218	100100	10976310	2670	2670	2670	2670	0
673	20231218	100000	10976310	2670	2670	2670	2670	0
674	20231218	095900	10976310	2670	2670	2670	2670	0
675	20231218	095800	10976310	2670	2670	2670	2670	2
676	20231218	095700	10970970	2670	2670	2670	2670	0
677	20231218	095600	10970970	2670	2670	2670	2670	0
678	20231218	095500	10970970	2670	2670	2670	2670	2
679	20231218	095400	10965630	2670	2670	2670	2670	3
680	20231218	095300	10957620	2670	2670	2670	2670	0
681	20231218	095200	10957620	2670	2670	2670	2670	176
682	20231218	095100	10487700	2670	2670	2670	2670	0
683	20231218	095000	10487700	2670	2670	2670	2670	0
684	20231218	094900	10487700	2670	2670	2670	2670	0
685	20231218	094800	10487700	2670	2670	2670	2670	96
686	20231218	094700	10231380	2670	2670	2670	2670	0
687	20231218	094600	10231380	2670	2670	2670	2670	400
688	20231218	094500	9163380	2670	2670	2670	2670	0
689	20231218	094400	9163380	2670	2670	2670	2670	2
690	20231218	094300	9158040	2670	2670	2670	2670	1
691	20231218	094200	9155370	2670	2670	2670	2670	0
692	20231218	094100	9155370	2670	2670	2670	2670	2
693	20231218	094000	9150030	2640	2640	2640	2640	0
694	20231218	093900	9150030	2640	2640	2640	2640	0
695	20231218	093800	9150030	2640	2640	2640	2640	0
696	20231218	093700	9150030	2640	2640	2640	2640	0
697	20231218	093600	9150030	2640	2640	2640	2640	0
698	20231218	093500	9150030	2640	2640	2640	2640	0
699	20231218	093400	9150030	2640	2640	2640	2640	0
700	20231218	093300	9150030	2640	2640	2640	2640	0
701	20231218	093200	9150030	2640	2645	2645	2640	20
702	20231218	093100	9097170	2640	2640	2640	2640	0
703	20231218	093000	9097170	2640	2640	2640	2640	0
704	20231218	092900	9097170	2640	2640	2640	2640	0
705	20231218	092800	9097170	2640	2640	2640	2640	0
706	20231218	092700	9097170	2640	2640	2640	2640	0
707	20231218	092600	9097170	2640	2640	2640	2640	0
708	20231218	092500	9097170	2640	2640	2640	2640	0
709	20231218	092400	9097170	2640	2640	2640	2640	0
710	20231218	092300	9097170	2640	2640	2640	2640	0
711	20231218	092200	9097170	2640	2640	2640	2640	0
712	20231218	092100	9097170	2640	2640	2640	2640	434
713	20231218	092000	7951410	2675	2675	2675	2675	0
714	20231218	091900	7951410	2675	2675	2675	2675	0
715	20231218	091800	7951410	2675	2675	2675	2675	0
716	20231218	091700	7951410	2675	2675	2675	2675	0
717	20231218	091600	7951410	2675	2675	2675	2675	0
718	20231218	091500	7951410	2675	2675	2675	2675	353
719	20231218	091400	7007135	2680	2680	2680	2680	0
720	20231218	091300	7007135	2680	2680	2680	2680	0
721	20231218	091200	7007135	2680	2680	2680	2680	0
722	20231218	091100	7007135	2680	2680	2680	2680	0
723	20231218	091000	7007135	2680	2680	2680	2680	0
724	20231218	090900	7007135	2680	2680	2680	2680	1871
725	20231218	090800	1992855	2695	2695	2695	2695	0
726	20231218	090700	1992855	2695	2695	2695	2695	13
727	20231218	090600	1957820	2720	2690	2720	2690	50
728	20231218	090500	1822490	2700	2700	2700	2700	0
729	20231218	090400	1822490	2700	2700	2700	2700	0
730	20231218	090300	1822490	2700	2700	2700	2700	0
731	20231218	090200	1822490	2700	2700	2700	2700	0
732	20231218	090100	1822490	2700	2700	2700	2700	1
733	20231218	090000	1819790	2720	2695	2720	2695	369