KissMeData/425290/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212700	46909805	2275	2275	2275	2275	100
3	20231218	212600	46909805	2275	2275	2275	2275	0
4	20231218	212500	46909805	2275	2275	2275	2275	0
5	20231218	212400	46909805	2275	2275	2275	2275	0
6	20231218	212300	46909805	2275	2275	2275	2275	0
7	20231218	212200	46909805	2275	2275	2275	2275	0
8	20231218	212100	46909805	2275	2275	2275	2275	0
9	20231218	212000	46909805	2275	2275	2275	2275	0
10	20231218	211900	46909805	2275	2275	2275	2275	0
11	20231218	211800	46909805	2275	2275	2275	2275	0
12	20231218	211700	46909805	2275	2275	2275	2275	0
13	20231218	211600	46909805	2275	2275	2275	2275	0
14	20231218	211500	46909805	2275	2275	2275	2275	0
15	20231218	211400	46909805	2275	2275	2275	2275	0
16	20231218	211300	46909805	2275	2275	2275	2275	0
17	20231218	211200	46909805	2275	2275	2275	2275	0
18	20231218	211100	46909805	2275	2275	2275	2275	0
19	20231218	211000	46909805	2275	2275	2275	2275	0
20	20231218	210900	46909805	2275	2275	2275	2275	0
21	20231218	210800	46909805	2275	2275	2275	2275	0
22	20231218	210700	46909805	2275	2275	2275	2275	0
23	20231218	210600	46909805	2275	2275	2275	2275	0
24	20231218	210500	46909805	2275	2275	2275	2275	0
25	20231218	210400	46909805	2275	2275	2275	2275	0
26	20231218	210300	46909805	2275	2275	2275	2275	0
27	20231218	210200	46909805	2275	2275	2275	2275	0
28	20231218	210100	46909805	2275	2275	2275	2275	0
29	20231218	210000	46909805	2275	2275	2275	2275	0
30	20231218	205900	46909805	2275	2275	2275	2275	0
31	20231218	205800	46909805	2275	2275	2275	2275	0
32	20231218	205700	46909805	2275	2275	2275	2275	100
33	20231218	205600	46909805	2275	2275	2275	2275	0
34	20231218	205500	46909805	2275	2275	2275	2275	0
35	20231218	205400	46909805	2275	2275	2275	2275	0
36	20231218	205300	46909805	2275	2275	2275	2275	0
37	20231218	205200	46909805	2275	2275	2275	2275	0
38	20231218	205100	46909805	2275	2275	2275	2275	0
39	20231218	205000	46909805	2275	2275	2275	2275	0
40	20231218	204900	46909805	2275	2275	2275	2275	0
41	20231218	204800	46909805	2275	2275	2275	2275	0
42	20231218	204700	46909805	2275	2275	2275	2275	0
43	20231218	204600	46909805	2275	2275	2275	2275	0
44	20231218	204500	46909805	2275	2275	2275	2275	0
45	20231218	204400	46909805	2275	2275	2275	2275	0
46	20231218	204300	46909805	2275	2275	2275	2275	0
47	20231218	204200	46909805	2275	2275	2275	2275	0
48	20231218	204100	46909805	2275	2275	2275	2275	0
49	20231218	204000	46909805	2275	2275	2275	2275	0
50	20231218	203900	46909805	2275	2275	2275	2275	0
51	20231218	203800	46909805	2275	2275	2275	2275	0
52	20231218	203700	46909805	2275	2275	2275	2275	0
53	20231218	203600	46909805	2275	2275	2275	2275	0
54	20231218	203500	46909805	2275	2275	2275	2275	0
55	20231218	203400	46909805	2275	2275	2275	2275	0
56	20231218	203300	46909805	2275	2275	2275	2275	0
57	20231218	203200	46909805	2275	2275	2275	2275	0
58	20231218	203100	46909805	2275	2275	2275	2275	0
59	20231218	203000	46909805	2275	2275	2275	2275	0
60	20231218	202900	46909805	2275	2275	2275	2275	0
61	20231218	202800	46909805	2275	2275	2275	2275	0
62	20231218	202700	46909805	2275	2275	2275	2275	100
63	20231218	202600	46909805	2275	2275	2275	2275	0
64	20231218	202500	46909805	2275	2275	2275	2275	0
65	20231218	202400	46909805	2275	2275	2275	2275	0
66	20231218	202300	46909805	2275	2275	2275	2275	0
67	20231218	202200	46909805	2275	2275	2275	2275	0
68	20231218	202100	46909805	2275	2275	2275	2275	0
69	20231218	202000	46909805	2275	2275	2275	2275	0
70	20231218	201900	46909805	2275	2275	2275	2275	0
71	20231218	201800	46909805	2275	2275	2275	2275	0
72	20231218	201700	46909805	2275	2275	2275	2275	0
73	20231218	201600	46909805	2275	2275	2275	2275	0
74	20231218	201500	46909805	2275	2275	2275	2275	0
75	20231218	201400	46909805	2275	2275	2275	2275	0
76	20231218	201300	46909805	2275	2275	2275	2275	0
77	20231218	201200	46909805	2275	2275	2275	2275	0
78	20231218	201100	46909805	2275	2275	2275	2275	0
79	20231218	201000	46909805	2275	2275	2275	2275	0
80	20231218	200900	46909805	2275	2275	2275	2275	0
81	20231218	200800	46909805	2275	2275	2275	2275	0
82	20231218	200700	46909805	2275	2275	2275	2275	0
83	20231218	200600	46909805	2275	2275	2275	2275	0
84	20231218	200500	46909805	2275	2275	2275	2275	0
85	20231218	200400	46909805	2275	2275	2275	2275	0
86	20231218	200300	46909805	2275	2275	2275	2275	0
87	20231218	200200	46909805	2275	2275	2275	2275	0
88	20231218	200100	46909805	2275	2275	2275	2275	0
89	20231218	200000	46909805	2275	2275	2275	2275	0
90	20231218	195900	46909805	2275	2275	2275	2275	0
91	20231218	195800	46909805	2275	2275	2275	2275	0
92	20231218	195700	46909805	2275	2275	2275	2275	100
93	20231218	195600	46909805	2275	2275	2275	2275	0
94	20231218	195500	46909805	2275	2275	2275	2275	0
95	20231218	195400	46909805	2275	2275	2275	2275	0
96	20231218	195300	46909805	2275	2275	2275	2275	0
97	20231218	195200	46909805	2275	2275	2275	2275	0
98	20231218	195100	46909805	2275	2275	2275	2275	0
99	20231218	195000	46909805	2275	2275	2275	2275	0
100	20231218	194900	46909805	2275	2275	2275	2275	0
101	20231218	194800	46909805	2275	2275	2275	2275	0
102	20231218	194700	46909805	2275	2275	2275	2275	0
103	20231218	194600	46909805	2275	2275	2275	2275	0
104	20231218	194500	46909805	2275	2275	2275	2275	0
105	20231218	194400	46909805	2275	2275	2275	2275	0
106	20231218	194300	46909805	2275	2275	2275	2275	0
107	20231218	194200	46909805	2275	2275	2275	2275	0
108	20231218	194100	46909805	2275	2275	2275	2275	0
109	20231218	194000	46909805	2275	2275	2275	2275	0
110	20231218	193900	46909805	2275	2275	2275	2275	0
111	20231218	193800	46909805	2275	2275	2275	2275	0
112	20231218	193700	46909805	2275	2275	2275	2275	0
113	20231218	193600	46909805	2275	2275	2275	2275	0
114	20231218	193500	46909805	2275	2275	2275	2275	0
115	20231218	193400	46909805	2275	2275	2275	2275	0
116	20231218	193300	46909805	2275	2275	2275	2275	0
117	20231218	193200	46909805	2275	2275	2275	2275	0
118	20231218	193100	46909805	2275	2275	2275	2275	0
119	20231218	193000	46909805	2275	2275	2275	2275	0
120	20231218	192900	46909805	2275	2275	2275	2275	0
121	20231218	192800	46909805	2275	2275	2275	2275	0
122	20231218	192700	46909805	2275	2275	2275	2275	100
123	20231218	192600	46909805	2275	2275	2275	2275	0
124	20231218	192500	46909805	2275	2275	2275	2275	0
125	20231218	192400	46909805	2275	2275	2275	2275	0
126	20231218	192300	46909805	2275	2275	2275	2275	0
127	20231218	192200	46909805	2275	2275	2275	2275	0
128	20231218	192100	46909805	2275	2275	2275	2275	0
129	20231218	192000	46909805	2275	2275	2275	2275	0
130	20231218	191900	46909805	2275	2275	2275	2275	0
131	20231218	191800	46909805	2275	2275	2275	2275	0
132	20231218	191700	46909805	2275	2275	2275	2275	0
133	20231218	191600	46909805	2275	2275	2275	2275	0
134	20231218	191500	46909805	2275	2275	2275	2275	0
135	20231218	191400	46909805	2275	2275	2275	2275	0
136	20231218	191300	46909805	2275	2275	2275	2275	0
137	20231218	191200	46909805	2275	2275	2275	2275	0
138	20231218	191100	46909805	2275	2275	2275	2275	0
139	20231218	191000	46909805	2275	2275	2275	2275	0
140	20231218	190900	46909805	2275	2275	2275	2275	0
141	20231218	190800	46909805	2275	2275	2275	2275	0
142	20231218	190700	46909805	2275	2275	2275	2275	0
143	20231218	190600	46909805	2275	2275	2275	2275	0
144	20231218	190500	46909805	2275	2275	2275	2275	0
145	20231218	190400	46909805	2275	2275	2275	2275	0
146	20231218	190300	46909805	2275	2275	2275	2275	0
147	20231218	190200	46909805	2275	2275	2275	2275	0
148	20231218	190100	46909805	2275	2275	2275	2275	0
149	20231218	190000	46909805	2275	2275	2275	2275	0
150	20231218	185900	46909805	2275	2275	2275	2275	0
151	20231218	185800	46909805	2275	2275	2275	2275	0
152	20231218	185700	46909805	2275	2275	2275	2275	100
153	20231218	185600	46909805	2275	2275	2275	2275	0
154	20231218	185500	46909805	2275	2275	2275	2275	0
155	20231218	185400	46909805	2275	2275	2275	2275	0
156	20231218	185300	46909805	2275	2275	2275	2275	0
157	20231218	185200	46909805	2275	2275	2275	2275	0
158	20231218	185100	46909805	2275	2275	2275	2275	0
159	20231218	185000	46909805	2275	2275	2275	2275	0
160	20231218	184900	46909805	2275	2275	2275	2275	0
161	20231218	184800	46909805	2275	2275	2275	2275	0
162	20231218	184700	46909805	2275	2275	2275	2275	0
163	20231218	184600	46909805	2275	2275	2275	2275	0
164	20231218	184500	46909805	2275	2275	2275	2275	0
165	20231218	184400	46909805	2275	2275	2275	2275	0
166	20231218	184300	46909805	2275	2275	2275	2275	0
167	20231218	184200	46909805	2275	2275	2275	2275	0
168	20231218	184100	46909805	2275	2275	2275	2275	0
169	20231218	184000	46909805	2275	2275	2275	2275	0
170	20231218	183900	46909805	2275	2275	2275	2275	0
171	20231218	183800	46909805	2275	2275	2275	2275	0
172	20231218	183700	46909805	2275	2275	2275	2275	0
173	20231218	183600	46909805	2275	2275	2275	2275	0
174	20231218	183500	46909805	2275	2275	2275	2275	0
175	20231218	183400	46909805	2275	2275	2275	2275	0
176	20231218	183300	46909805	2275	2275	2275	2275	0
177	20231218	183200	46909805	2275	2275	2275	2275	0
178	20231218	183100	46909805	2275	2275	2275	2275	0
179	20231218	183000	46909805	2275	2275	2275	2275	0
180	20231218	182900	46909805	2275	2275	2275	2275	0
181	20231218	182800	46909805	2275	2275	2275	2275	0
182	20231218	182700	46909805	2275	2275	2275	2275	100
183	20231218	182600	46909805	2275	2275	2275	2275	0
184	20231218	182500	46909805	2275	2275	2275	2275	0
185	20231218	182400	46909805	2275	2275	2275	2275	0
186	20231218	182300	46909805	2275	2275	2275	2275	0
187	20231218	182200	46909805	2275	2275	2275	2275	0
188	20231218	182100	46909805	2275	2275	2275	2275	0
189	20231218	182000	46909805	2275	2275	2275	2275	0
190	20231218	181900	46909805	2275	2275	2275	2275	0
191	20231218	181800	46909805	2275	2275	2275	2275	0
192	20231218	181700	46909805	2275	2275	2275	2275	0
193	20231218	181600	46909805	2275	2275	2275	2275	0
194	20231218	181500	46909805	2275	2275	2275	2275	0
195	20231218	181400	46909805	2275	2275	2275	2275	0
196	20231218	181300	46909805	2275	2275	2275	2275	0
197	20231218	181200	46909805	2275	2275	2275	2275	0
198	20231218	181100	46909805	2275	2275	2275	2275	0
199	20231218	181000	46909805	2275	2275	2275	2275	0
200	20231218	180900	46909805	2275	2275	2275	2275	0
201	20231218	180800	46909805	2275	2275	2275	2275	0
202	20231218	180700	46909805	2275	2275	2275	2275	0
203	20231218	180600	46909805	2275	2275	2275	2275	0
204	20231218	180500	46909805	2275	2275	2275	2275	0
205	20231218	180400	46909805	2275	2275	2275	2275	0
206	20231218	180300	46909805	2275	2275	2275	2275	0
207	20231218	180200	46909805	2275	2275	2275	2275	0
208	20231218	180100	46909805	2275	2275	2275	2275	0
209	20231218	180000	46909805	2275	2275	2275	2275	0
210	20231218	175900	46909805	2275	2275	2275	2275	0
211	20231218	175800	46909805	2275	2275	2275	2275	0
212	20231218	175700	46909805	2275	2275	2275	2275	100
213	20231218	175600	46909805	2275	2275	2275	2275	0
214	20231218	175500	46909805	2275	2275	2275	2275	0
215	20231218	175400	46909805	2275	2275	2275	2275	0
216	20231218	175300	46909805	2275	2275	2275	2275	0
217	20231218	175200	46909805	2275	2275	2275	2275	0
218	20231218	175100	46909805	2275	2275	2275	2275	0
219	20231218	175000	46909805	2275	2275	2275	2275	0
220	20231218	174900	46909805	2275	2275	2275	2275	0
221	20231218	174800	46909805	2275	2275	2275	2275	0
222	20231218	174700	46909805	2275	2275	2275	2275	0
223	20231218	174600	46909805	2275	2275	2275	2275	0
224	20231218	174500	46909805	2275	2275	2275	2275	0
225	20231218	174400	46909805	2275	2275	2275	2275	0
226	20231218	174300	46909805	2275	2275	2275	2275	0
227	20231218	174200	46909805	2275	2275	2275	2275	0
228	20231218	174100	46909805	2275	2275	2275	2275	0
229	20231218	174000	46909805	2275	2275	2275	2275	0
230	20231218	173900	46909805	2275	2275	2275	2275	0
231	20231218	173800	46909805	2275	2275	2275	2275	0
232	20231218	173700	46909805	2275	2275	2275	2275	0
233	20231218	173600	46909805	2275	2275	2275	2275	0
234	20231218	173500	46909805	2275	2275	2275	2275	0
235	20231218	173400	46909805	2275	2275	2275	2275	0
236	20231218	173300	46909805	2275	2275	2275	2275	0
237	20231218	173200	46909805	2275	2275	2275	2275	0
238	20231218	173100	46909805	2275	2275	2275	2275	0
239	20231218	173000	46909805	2275	2275	2275	2275	0
240	20231218	172900	46909805	2275	2275	2275	2275	0
241	20231218	172800	46909805	2275	2275	2275	2275	0
242	20231218	172700	46909805	2275	2275	2275	2275	100
243	20231218	172600	46909805	2275	2275	2275	2275	0
244	20231218	172500	46909805	2275	2275	2275	2275	0
245	20231218	172400	46909805	2275	2275	2275	2275	0
246	20231218	172300	46909805	2275	2275	2275	2275	0
247	20231218	172200	46909805	2275	2275	2275	2275	0
248	20231218	172100	46909805	2275	2275	2275	2275	0
249	20231218	172000	46909805	2275	2275	2275	2275	0
250	20231218	171900	46909805	2275	2275	2275	2275	0
251	20231218	171800	46909805	2275	2275	2275	2275	0
252	20231218	171700	46909805	2275	2275	2275	2275	0
253	20231218	171600	46909805	2275	2275	2275	2275	0
254	20231218	171500	46909805	2275	2275	2275	2275	0
255	20231218	171400	46909805	2275	2275	2275	2275	0
256	20231218	171300	46909805	2275	2275	2275	2275	0
257	20231218	171200	46909805	2275	2275	2275	2275	0
258	20231218	171100	46909805	2275	2275	2275	2275	0
259	20231218	171000	46909805	2275	2275	2275	2275	0
260	20231218	170900	46909805	2275	2275	2275	2275	0
261	20231218	170800	46909805	2275	2275	2275	2275	0
262	20231218	170700	46909805	2275	2275	2275	2275	0
263	20231218	170600	46909805	2275	2275	2275	2275	0
264	20231218	170500	46909805	2275	2275	2275	2275	0
265	20231218	170400	46909805	2275	2275	2275	2275	0
266	20231218	170300	46909805	2275	2275	2275	2275	0
267	20231218	170200	46909805	2275	2275	2275	2275	0
268	20231218	170100	46909805	2275	2275	2275	2275	0
269	20231218	170000	46909805	2275	2275	2275	2275	0
270	20231218	165900	46909805	2275	2275	2275	2275	0
271	20231218	165800	46909805	2275	2275	2275	2275	0
272	20231218	165700	46909805	2275	2275	2275	2275	100
273	20231218	165600	46909805	2275	2275	2275	2275	0
274	20231218	165500	46909805	2275	2275	2275	2275	0
275	20231218	165400	46909805	2275	2275	2275	2275	0
276	20231218	165300	46909805	2275	2275	2275	2275	0
277	20231218	165200	46909805	2275	2275	2275	2275	0
278	20231218	165100	46909805	2275	2275	2275	2275	0
279	20231218	165000	46909805	2275	2275	2275	2275	0
280	20231218	164900	46909805	2275	2275	2275	2275	0
281	20231218	164800	46909805	2275	2275	2275	2275	0
282	20231218	164700	46909805	2275	2275	2275	2275	0
283	20231218	164600	46909805	2275	2275	2275	2275	0
284	20231218	164500	46909805	2275	2275	2275	2275	0
285	20231218	164400	46909805	2275	2275	2275	2275	0
286	20231218	164300	46909805	2275	2275	2275	2275	0
287	20231218	164200	46909805	2275	2275	2275	2275	0
288	20231218	164100	46909805	2275	2275	2275	2275	0
289	20231218	164000	46909805	2275	2275	2275	2275	0
290	20231218	163900	46909805	2275	2275	2275	2275	0
291	20231218	163800	46909805	2275	2275	2275	2275	0
292	20231218	163700	46909805	2275	2275	2275	2275	0
293	20231218	163600	46909805	2275	2275	2275	2275	0
294	20231218	163500	46909805	2275	2275	2275	2275	0
295	20231218	163400	46909805	2275	2275	2275	2275	0
296	20231218	163300	46909805	2275	2275	2275	2275	0
297	20231218	163200	46909805	2275	2275	2275	2275	0
298	20231218	163100	46909805	2275	2275	2275	2275	0
299	20231218	163000	46909805	2275	2275	2275	2275	0
300	20231218	162900	46909805	2275	2275	2275	2275	0
301	20231218	162800	46909805	2275	2275	2275	2275	0
302	20231218	162700	46909805	2275	2275	2275	2275	100
303	20231218	162600	46909805	2275	2275	2275	2275	0
304	20231218	162500	46909805	2275	2275	2275	2275	0
305	20231218	162400	46909805	2275	2275	2275	2275	0
306	20231218	162300	46909805	2275	2275	2275	2275	0
307	20231218	162200	46909805	2275	2275	2275	2275	0
308	20231218	162100	46909805	2275	2275	2275	2275	0
309	20231218	162000	46909805	2275	2275	2275	2275	0
310	20231218	161900	46909805	2275	2275	2275	2275	0
311	20231218	161800	46909805	2275	2275	2275	2275	0
312	20231218	161700	46909805	2275	2275	2275	2275	0
313	20231218	161600	46909805	2275	2275	2275	2275	0
314	20231218	161500	46909805	2275	2275	2275	2275	0
315	20231218	161400	46909805	2275	2275	2275	2275	0
316	20231218	161300	46909805	2275	2275	2275	2275	0
317	20231218	161200	46909805	2275	2275	2275	2275	0
318	20231218	161100	46909805	2275	2275	2275	2275	0
319	20231218	161000	46909805	2275	2275	2275	2275	0
320	20231218	160900	46909805	2275	2275	2275	2275	0
321	20231218	160800	46909805	2275	2275	2275	2275	0
322	20231218	160700	46909805	2275	2275	2275	2275	0
323	20231218	160600	46909805	2275	2275	2275	2275	0
324	20231218	160500	46909805	2275	2275	2275	2275	0
325	20231218	160400	46909805	2275	2275	2275	2275	0
326	20231218	160300	46909805	2275	2275	2275	2275	0
327	20231218	160200	46909805	2275	2275	2275	2275	0
328	20231218	160100	46909805	2275	2275	2275	2275	0
329	20231218	160000	46909805	2275	2275	2275	2275	0
330	20231218	155900	46909805	2275	2275	2275	2275	0
331	20231218	155800	46909805	2275	2275	2275	2275	0
332	20231218	155700	46909805	2275	2275	2275	2275	100
333	20231218	155600	46909805	2275	2275	2275	2275	0
334	20231218	155500	46909805	2275	2275	2275	2275	0
335	20231218	155400	46909805	2275	2275	2275	2275	0
336	20231218	155300	46909805	2275	2275	2275	2275	0
337	20231218	155200	46909805	2275	2275	2275	2275	0
338	20231218	155100	46909805	2275	2275	2275	2275	0
339	20231218	155000	46909805	2275	2275	2275	2275	0
340	20231218	154900	46909805	2275	2275	2275	2275	0
341	20231218	154800	46909805	2275	2275	2275	2275	0
342	20231218	154700	46909805	2275	2275	2275	2275	0
343	20231218	154600	46909805	2275	2275	2275	2275	0
344	20231218	154500	46909805	2275	2275	2275	2275	0
345	20231218	154400	46909805	2275	2275	2275	2275	0
346	20231218	154300	46909805	2275	2275	2275	2275	0
347	20231218	154200	46909805	2275	2275	2275	2275	0
348	20231218	154100	46909805	2275	2275	2275	2275	0
349	20231218	154000	46909805	2275	2275	2275	2275	0
350	20231218	153900	46909805	2275	2275	2275	2275	0
351	20231218	153800	46909805	2275	2275	2275	2275	0
352	20231218	153700	46909805	2275	2275	2275	2275	0
353	20231218	153600	46909805	2275	2275	2275	2275	0
354	20231218	153500	46909805	2275	2275	2275	2275	0
355	20231218	153400	46909805	2275	2275	2275	2275	0
356	20231218	153300	46909805	2275	2275	2275	2275	0
357	20231218	153200	46909805	2275	2275	2275	2275	0
358	20231218	153100	46909805	2275	2275	2275	2275	0
359	20231218	153000	46909805	2275	2275	2275	2275	100
360	20231218	152900	46682305	2275	2275	2275	2275	0
361	20231218	152800	46682305	2275	2275	2275	2275	0
362	20231218	152700	46682305	2275	2275	2275	2275	0
363	20231218	152600	46682305	2275	2275	2275	2275	0
364	20231218	152500	46682305	2275	2275	2275	2275	0
365	20231218	152400	46682305	2275	2275	2275	2275	0
366	20231218	152300	46682305	2275	2275	2275	2275	0
367	20231218	152200	46682305	2275	2275	2275	2275	0
368	20231218	152100	46682305	2275	2275	2275	2275	0
369	20231218	152000	46682305	2275	2275	2275	2275	0
370	20231218	151900	46682305	2275	2270	2275	2270	2184
371	20231218	151800	41713720	2275	2275	2275	2275	0
372	20231218	151700	41713720	2275	2275	2275	2275	0
373	20231218	151600	41713720	2275	2275	2275	2275	1
374	20231218	151500	41711445	2270	2270	2270	2270	0
375	20231218	151400	41711445	2270	2270	2270	2270	10
376	20231218	151300	41688745	2275	2275	2275	2275	0
377	20231218	151200	41688745	2275	2275	2275	2275	0
378	20231218	151100	41688745	2275	2275	2275	2275	1
379	20231218	151000	41686470	2270	2270	2270	2270	0
380	20231218	150900	41686470	2270	2270	2270	2270	1
381	20231218	150800	41684200	2275	2275	2275	2275	0
382	20231218	150700	41684200	2275	2275	2275	2275	0
383	20231218	150600	41684200	2275	2275	2275	2275	0
384	20231218	150500	41684200	2275	2275	2275	2275	0
385	20231218	150400	41684200	2275	2275	2275	2275	0
386	20231218	150300	41684200	2275	2275	2275	2275	100
387	20231218	150200	41456700	2270	2270	2270	2270	0
388	20231218	150100	41456700	2270	2270	2270	2270	0
389	20231218	150000	41456700	2270	2270	2270	2270	0
390	20231218	145900	41456700	2270	2270	2270	2270	0
391	20231218	145800	41456700	2270	2270	2270	2270	0
392	20231218	145700	41456700	2270	2270	2270	2270	0
393	20231218	145600	41456700	2270	2270	2270	2270	0
394	20231218	145500	41456700	2270	2270	2270	2270	0
395	20231218	145400	41456700	2270	2270	2270	2270	0
396	20231218	145300	41456700	2270	2270	2270	2270	0
397	20231218	145200	41456700	2270	2270	2270	2270	0
398	20231218	145100	41456700	2270	2270	2270	2270	0
399	20231218	145000	41456700	2270	2270	2270	2270	0
400	20231218	144900	41456700	2270	2270	2270	2270	0
401	20231218	144800	41456700	2270	2270	2270	2270	0
402	20231218	144700	41456700	2270	2270	2270	2270	0
403	20231218	144600	41456700	2270	2270	2270	2270	0
404	20231218	144500	41456700	2270	2270	2270	2270	0
405	20231218	144400	41456700	2270	2270	2270	2270	0
406	20231218	144300	41456700	2270	2270	2270	2270	0
407	20231218	144200	41456700	2270	2270	2270	2270	0
408	20231218	144100	41456700	2270	2270	2270	2270	0
409	20231218	144000	41456700	2270	2270	2270	2270	0
410	20231218	143900	41456700	2270	2270	2270	2270	1
411	20231218	143800	41454430	2270	2270	2270	2270	0
412	20231218	143700	41454430	2270	2270	2270	2270	0
413	20231218	143600	41454430	2270	2270	2270	2270	0
414	20231218	143500	41454430	2270	2270	2270	2270	0
415	20231218	143400	41454430	2270	2270	2270	2270	0
416	20231218	143300	41454430	2270	2270	2270	2270	0
417	20231218	143200	41454430	2270	2270	2270	2270	0
418	20231218	143100	41454430	2270	2270	2270	2270	0
419	20231218	143000	41454430	2270	2270	2270	2270	0
420	20231218	142900	41454430	2270	2270	2270	2270	0
421	20231218	142800	41454430	2270	2270	2270	2270	0
422	20231218	142700	41454430	2270	2270	2270	2270	0
423	20231218	142600	41454430	2270	2270	2270	2270	0
424	20231218	142500	41454430	2270	2270	2270	2270	0
425	20231218	142400	41454430	2270	2270	2270	2270	0
426	20231218	142300	41454430	2270	2270	2270	2270	0
427	20231218	142200	41454430	2270	2270	2270	2270	0
428	20231218	142100	41454430	2270	2270	2270	2270	0
429	20231218	142000	41454430	2270	2270	2270	2270	0
430	20231218	141900	41454430	2270	2270	2270	2270	400
431	20231218	141800	40546430	2275	2275	2275	2275	0
432	20231218	141700	40546430	2275	2275	2275	2275	0
433	20231218	141600	40546430	2275	2275	2275	2275	221
434	20231218	141500	40043655	2275	2275	2275	2275	0
435	20231218	141400	40043655	2275	2275	2275	2275	0
436	20231218	141300	40043655	2275	2275	2275	2275	0
437	20231218	141200	40043655	2275	2275	2275	2275	0
438	20231218	141100	40043655	2275	2275	2275	2275	0
439	20231218	141000	40043655	2275	2275	2275	2275	0
440	20231218	140900	40043655	2275	2275	2275	2275	0
441	20231218	140800	40043655	2275	2275	2275	2275	20
442	20231218	140700	39998155	2275	2275	2275	2275	0
443	20231218	140600	39998155	2275	2275	2275	2275	0
444	20231218	140500	39998155	2275	2275	2275	2275	0
445	20231218	140400	39998155	2275	2275	2275	2275	0
446	20231218	140300	39998155	2275	2275	2275	2275	0
447	20231218	140200	39998155	2275	2275	2275	2275	0
448	20231218	140100	39998155	2275	2275	2275	2275	0
449	20231218	140000	39998155	2275	2275	2275	2275	0
450	20231218	135900	39998155	2275	2275	2275	2275	0
451	20231218	135800	39998155	2275	2275	2275	2275	0
452	20231218	135700	39998155	2275	2275	2275	2275	0
453	20231218	135600	39998155	2275	2275	2275	2275	450
454	20231218	135500	38974405	2275	2275	2275	2275	0
455	20231218	135400	38974405	2275	2275	2275	2275	0
456	20231218	135300	38974405	2275	2275	2275	2275	100
457	20231218	135200	38746905	2270	2270	2270	2270	0
458	20231218	135100	38746905	2270	2270	2270	2270	0
459	20231218	135000	38746905	2270	2270	2270	2270	0
460	20231218	134900	38746905	2270	2270	2270	2270	0
461	20231218	134800	38746905	2270	2270	2270	2270	0
462	20231218	134700	38746905	2270	2270	2270	2270	2
463	20231218	134600	38742365	2275	2275	2275	2275	0
464	20231218	134500	38742365	2275	2275	2275	2275	0
465	20231218	134400	38742365	2275	2275	2275	2275	0
466	20231218	134300	38742365	2275	2275	2275	2275	0
467	20231218	134200	38742365	2275	2275	2275	2275	0
468	20231218	134100	38742365	2275	2275	2275	2275	0
469	20231218	134000	38742365	2275	2275	2275	2275	0
470	20231218	133900	38742365	2275	2275	2275	2275	0
471	20231218	133800	38742365	2275	2275	2275	2275	0
472	20231218	133700	38742365	2275	2275	2275	2275	0
473	20231218	133600	38742365	2275	2275	2275	2275	0
474	20231218	133500	38742365	2275	2275	2275	2275	0
475	20231218	133400	38742365	2275	2275	2275	2275	0
476	20231218	133300	38742365	2275	2275	2275	2275	0
477	20231218	133200	38742365	2275	2275	2275	2275	0
478	20231218	133100	38742365	2275	2275	2275	2275	0
479	20231218	133000	38742365	2275	2275	2275	2275	0
480	20231218	132900	38742365	2275	2275	2275	2275	0
481	20231218	132800	38742365	2275	2275	2275	2275	1
482	20231218	132700	38740090	2270	2270	2270	2270	0
483	20231218	132600	38740090	2270	2270	2270	2270	0
484	20231218	132500	38740090	2270	2270	2270	2270	0
485	20231218	132400	38740090	2270	2270	2270	2270	13
486	20231218	132300	38710580	2275	2275	2275	2275	0
487	20231218	132200	38710580	2275	2275	2275	2275	0
488	20231218	132100	38710580	2275	2275	2275	2275	0
489	20231218	132000	38710580	2275	2275	2275	2275	470
490	20231218	131900	37641330	2270	2270	2270	2270	0
491	20231218	131800	37641330	2270	2270	2270	2270	0
492	20231218	131700	37641330	2270	2270	2270	2270	0
493	20231218	131600	37641330	2270	2270	2270	2270	0
494	20231218	131500	37641330	2270	2270	2270	2270	0
495	20231218	131400	37641330	2270	2270	2270	2270	0
496	20231218	131300	37641330	2270	2270	2270	2270	0
497	20231218	131200	37641330	2270	2270	2270	2270	0
498	20231218	131100	37641330	2270	2270	2270	2270	0
499	20231218	131000	37641330	2270	2270	2270	2270	0
500	20231218	130900	37641330	2270	2270	2270	2270	0
501	20231218	130800	37641330	2270	2270	2270	2270	0
502	20231218	130700	37641330	2270	2270	2270	2270	0
503	20231218	130600	37641330	2270	2270	2270	2270	0
504	20231218	130500	37641330	2270	2270	2270	2270	0
505	20231218	130400	37641330	2270	2270	2270	2270	0
506	20231218	130300	37641330	2270	2270	2270	2270	0
507	20231218	130200	37641330	2270	2270	2270	2270	0
508	20231218	130100	37641330	2270	2270	2270	2270	0
509	20231218	130000	37641330	2270	2270	2270	2270	0
510	20231218	125900	37641330	2270	2270	2270	2270	0
511	20231218	125800	37641330	2270	2270	2270	2270	0
512	20231218	125700	37641330	2270	2270	2270	2270	0
513	20231218	125600	37641330	2270	2270	2270	2270	0
514	20231218	125500	37641330	2270	2275	2275	2270	12
515	20231218	125400	37614080	2275	2275	2275	2275	10
516	20231218	125300	37591330	2275	2275	2275	2275	0
517	20231218	125200	37591330	2275	2275	2275	2275	0
518	20231218	125100	37591330	2275	2275	2275	2275	0
519	20231218	125000	37591330	2275	2275	2275	2275	0
520	20231218	124900	37591330	2275	2275	2275	2275	0
521	20231218	124800	37591330	2275	2275	2275	2275	0
522	20231218	124700	37591330	2275	2275	2275	2275	0
523	20231218	124600	37591330	2275	2275	2275	2275	1
524	20231218	124500	37589055	2270	2270	2270	2270	0
525	20231218	124400	37589055	2270	2270	2270	2270	0
526	20231218	124300	37589055	2270	2270	2270	2270	0
527	20231218	124200	37589055	2270	2270	2270	2270	0
528	20231218	124100	37589055	2270	2270	2270	2270	100
529	20231218	124000	37362055	2270	2270	2270	2270	0
530	20231218	123900	37362055	2270	2270	2270	2270	10
531	20231218	123800	37339355	2270	2270	2270	2270	0
532	20231218	123700	37339355	2270	2270	2270	2270	0
533	20231218	123600	37339355	2270	2270	2270	2270	0
534	20231218	123500	37339355	2270	2270	2270	2270	10
535	20231218	123400	37316655	2275	2275	2275	2275	0
536	20231218	123300	37316655	2275	2275	2275	2275	0
537	20231218	123200	37316655	2275	2275	2275	2275	0
538	20231218	123100	37316655	2275	2275	2275	2275	0
539	20231218	123000	37316655	2275	2275	2275	2275	0
540	20231218	122900	37316655	2275	2275	2275	2275	0
541	20231218	122800	37316655	2275	2275	2275	2275	0
542	20231218	122700	37316655	2275	2275	2275	2275	0
543	20231218	122600	37316655	2275	2275	2275	2275	0
544	20231218	122500	37316655	2275	2275	2275	2275	0
545	20231218	122400	37316655	2275	2275	2275	2275	0
546	20231218	122300	37316655	2275	2275	2275	2275	0
547	20231218	122200	37316655	2275	2275	2275	2275	0
548	20231218	122100	37316655	2275	2275	2275	2275	0
549	20231218	122000	37316655	2275	2275	2275	2275	0
550	20231218	121900	37316655	2275	2275	2275	2275	0
551	20231218	121800	37316655	2275	2275	2275	2275	0
552	20231218	121700	37316655	2275	2275	2275	2275	0
553	20231218	121600	37316655	2275	2275	2275	2275	0
554	20231218	121500	37316655	2275	2275	2275	2275	0
555	20231218	121400	37316655	2275	2275	2275	2275	1
556	20231218	121300	37314380	2275	2275	2275	2275	2
557	20231218	121200	37309830	2275	2275	2275	2275	0
558	20231218	121100	37309830	2275	2275	2275	2275	0
559	20231218	121000	37309830	2275	2275	2275	2275	0
560	20231218	120900	37309830	2275	2275	2275	2275	0
561	20231218	120800	37309830	2275	2275	2275	2275	0
562	20231218	120700	37309830	2275	2275	2275	2275	0
563	20231218	120600	37309830	2275	2275	2275	2275	0
564	20231218	120500	37309830	2275	2275	2275	2275	0
565	20231218	120400	37309830	2275	2275	2275	2275	0
566	20231218	120300	37309830	2275	2275	2275	2275	0
567	20231218	120200	37309830	2275	2275	2275	2275	0
568	20231218	120100	37309830	2275	2270	2275	2270	22
569	20231218	120000	37259885	2265	2265	2265	2265	0
570	20231218	115900	37259885	2265	2265	2265	2265	0
571	20231218	115800	37259885	2265	2265	2265	2265	0
572	20231218	115700	37259885	2265	2265	2265	2265	0
573	20231218	115600	37259885	2265	2265	2265	2265	0
574	20231218	115500	37259885	2265	2265	2265	2265	0
575	20231218	115400	37259885	2265	2265	2265	2265	0
576	20231218	115300	37259885	2265	2265	2265	2265	0
577	20231218	115200	37259885	2265	2265	2265	2265	0
578	20231218	115100	37259885	2265	2265	2265	2265	20
579	20231218	115000	37214585	2270	2270	2270	2270	0
580	20231218	114900	37214585	2270	2270	2270	2270	0
581	20231218	114800	37214585	2270	2270	2270	2270	0
582	20231218	114700	37214585	2270	2270	2270	2270	0
583	20231218	114600	37214585	2270	2270	2270	2270	0
584	20231218	114500	37214585	2270	2270	2270	2270	0
585	20231218	114400	37214585	2270	2270	2270	2270	0
586	20231218	114300	37214585	2270	2270	2270	2270	0
587	20231218	114200	37214585	2270	2270	2270	2270	0
588	20231218	114100	37214585	2270	2270	2270	2270	0
589	20231218	114000	37214585	2270	2270	2270	2270	0
590	20231218	113900	37214585	2270	2270	2270	2270	0
591	20231218	113800	37214585	2270	2270	2270	2270	1
592	20231218	113700	37212315	2265	2265	2265	2265	409
593	20231218	113600	36285930	2270	2265	2270	2265	319
594	20231218	113500	35563345	2270	2270	2270	2270	0
595	20231218	113400	35563345	2270	2270	2270	2270	0
596	20231218	113300	35563345	2270	2270	2270	2270	0
597	20231218	113200	35563345	2270	2270	2270	2270	0
598	20231218	113100	35563345	2270	2270	2270	2270	0
599	20231218	113000	35563345	2270	2270	2270	2270	0
600	20231218	112900	35563345	2270	2270	2270	2270	0
601	20231218	112800	35563345	2270	2270	2270	2270	0
602	20231218	112700	35563345	2270	2270	2270	2270	0
603	20231218	112600	35563345	2270	2270	2270	2270	0
604	20231218	112500	35563345	2270	2270	2270	2270	0
605	20231218	112400	35563345	2270	2270	2270	2270	0
606	20231218	112300	35563345	2270	2270	2270	2270	0
607	20231218	112200	35563345	2270	2270	2270	2270	0
608	20231218	112100	35563345	2270	2270	2270	2270	7
609	20231218	112000	35547455	2270	2270	2270	2270	35
610	20231218	111900	35468005	2275	2275	2275	2275	0
611	20231218	111800	35468005	2275	2275	2275	2275	0
612	20231218	111700	35468005	2275	2275	2275	2275	0
613	20231218	111600	35468005	2275	2275	2275	2275	0
614	20231218	111500	35468005	2275	2275	2275	2275	0
615	20231218	111400	35468005	2275	2265	2275	2265	4969
616	20231218	111300	24203385	2265	2265	2265	2265	2707
617	20231218	111200	18072030	2260	2260	2260	2260	0
618	20231218	111100	18072030	2260	2260	2260	2260	0
619	20231218	111000	18072030	2260	2260	2260	2260	200
620	20231218	110900	17620030	2265	2265	2265	2265	0
621	20231218	110800	17620030	2265	2265	2265	2265	0
622	20231218	110700	17620030	2265	2265	2265	2265	1
623	20231218	110600	17617765	2260	2260	2260	2260	0
624	20231218	110500	17617765	2260	2260	2260	2260	100
625	20231218	110400	17391765	2260	2260	2260	2260	0
626	20231218	110300	17391765	2260	2260	2260	2260	170
627	20231218	110200	17007565	2260	2260	2260	2260	200
628	20231218	110100	16555565	2265	2265	2265	2265	0
629	20231218	110000	16555565	2265	2265	2265	2265	0
630	20231218	105900	16555565	2265	2265	2265	2265	20
631	20231218	105800	16510265	2260	2260	2260	2260	270
632	20231218	105700	15900065	2260	2260	2260	2260	0
633	20231218	105600	15900065	2260	2260	2260	2260	0
634	20231218	105500	15900065	2260	2260	2260	2260	0
635	20231218	105400	15900065	2260	2260	2260	2260	0
636	20231218	105300	15900065	2260	2260	2260	2260	0
637	20231218	105200	15900065	2260	2260	2260	2260	0
638	20231218	105100	15900065	2260	2260	2260	2260	0
639	20231218	105000	15900065	2260	2260	2260	2260	9
640	20231218	104900	15879725	2260	2260	2260	2260	0
641	20231218	104800	15879725	2260	2260	2260	2260	3
642	20231218	104700	15872945	2265	2265	2265	2265	0
643	20231218	104600	15872945	2265	2265	2265	2265	0
644	20231218	104500	15872945	2265	2265	2265	2265	0
645	20231218	104400	15872945	2265	2265	2265	2265	0
646	20231218	104300	15872945	2265	2265	2265	2265	0
647	20231218	104200	15872945	2265	2265	2265	2265	0
648	20231218	104100	15872945	2265	2265	2265	2265	754
649	20231218	104000	14165135	2265	2265	2265	2265	0
650	20231218	103900	14165135	2265	2265	2265	2265	0
651	20231218	103800	14165135	2265	2265	2265	2265	0
652	20231218	103700	14165135	2265	2265	2265	2265	0
653	20231218	103600	14165135	2265	2265	2265	2265	0
654	20231218	103500	14165135	2265	2265	2265	2265	0
655	20231218	103400	14165135	2265	2265	2265	2265	0
656	20231218	103300	14165135	2265	2265	2265	2265	175
657	20231218	103200	13768760	2265	2265	2265	2265	0
658	20231218	103100	13768760	2265	2265	2265	2265	25
659	20231218	103000	13712135	2265	2265	2265	2265	0
660	20231218	102900	13712135	2265	2265	2265	2265	0
661	20231218	102800	13712135	2265	2265	2265	2265	0
662	20231218	102700	13712135	2265	2265	2265	2265	0
663	20231218	102600	13712135	2265	2265	2265	2265	0
664	20231218	102500	13712135	2265	2265	2265	2265	1005
665	20231218	102400	11435810	2270	2270	2270	2270	0
666	20231218	102300	11435810	2270	2270	2270	2270	0
667	20231218	102200	11435810	2270	2270	2270	2270	30
668	20231218	102100	11367710	2265	2265	2265	2265	0
669	20231218	102000	11367710	2265	2265	2265	2265	59
670	20231218	101900	11234075	2265	2265	2265	2265	0
671	20231218	101800	11234075	2265	2265	2265	2265	0
672	20231218	101700	11234075	2265	2265	2265	2265	0
673	20231218	101600	11234075	2265	2265	2265	2265	0
674	20231218	101500	11234075	2265	2265	2265	2265	0
675	20231218	101400	11234075	2265	2265	2265	2265	0
676	20231218	101300	11234075	2265	2265	2265	2265	0
677	20231218	101200	11234075	2265	2265	2265	2265	0
678	20231218	101100	11234075	2265	2265	2265	2265	0
679	20231218	101000	11234075	2265	2265	2265	2265	1
680	20231218	100900	11231810	2265	2265	2265	2265	0
681	20231218	100800	11231810	2265	2265	2265	2265	145
682	20231218	100700	10903385	2270	2270	2270	2270	0
683	20231218	100600	10903385	2270	2270	2270	2270	0
684	20231218	100500	10903385	2270	2270	2270	2270	0
685	20231218	100400	10903385	2270	2270	2270	2270	0
686	20231218	100300	10903385	2270	2270	2270	2270	0
687	20231218	100200	10903385	2270	2265	2270	2265	2
688	20231218	100100	10898850	2265	2265	2265	2265	5
689	20231218	100000	10887525	2270	2270	2270	2270	0
690	20231218	095900	10887525	2270	2270	2270	2270	0
691	20231218	095800	10887525	2270	2270	2270	2270	0
692	20231218	095700	10887525	2270	2270	2270	2270	0
693	20231218	095600	10887525	2270	2270	2270	2270	0
694	20231218	095500	10887525	2270	2270	2270	2270	4
695	20231218	095400	10878445	2270	2270	2270	2270	0
696	20231218	095300	10878445	2270	2270	2270	2270	0
697	20231218	095200	10878445	2270	2270	2270	2270	0
698	20231218	095100	10878445	2270	2270	2270	2270	0
699	20231218	095000	10878445	2270	2270	2270	2270	50
700	20231218	094900	10764945	2275	2275	2275	2275	0
701	20231218	094800	10764945	2275	2275	2275	2275	0
702	20231218	094700	10764945	2275	2275	2275	2275	0
703	20231218	094600	10764945	2275	2275	2275	2275	0
704	20231218	094500	10764945	2275	2275	2275	2275	127
705	20231218	094400	10476020	2275	2275	2275	2275	1
706	20231218	094300	10473745	2265	2265	2265	2265	17
707	20231218	094200	10435240	2265	2265	2265	2265	0
708	20231218	094100	10435240	2265	2270	2270	2265	2
709	20231218	094000	10430705	2270	2270	2270	2270	0
710	20231218	093900	10430705	2270	2270	2270	2270	0
711	20231218	093800	10430705	2270	2270	2270	2270	100
712	20231218	093700	10203705	2270	2270	2270	2270	100
713	20231218	093600	9976705	2270	2270	2270	2270	100
714	20231218	093500	9749705	2265	2265	2265	2265	55
715	20231218	093400	9625130	2265	2265	2265	2265	0
716	20231218	093300	9625130	2265	2265	2265	2265	0
717	20231218	093200	9625130	2265	2265	2265	2265	0
718	20231218	093100	9625130	2265	2265	2265	2265	11
719	20231218	093000	9600215	2265	2265	2265	2265	0
720	20231218	092900	9600215	2265	2265	2265	2265	83
721	20231218	092800	9412220	2265	2265	2265	2265	0
722	20231218	092700	9412220	2265	2265	2265	2265	0
723	20231218	092600	9412220	2265	2265	2265	2265	2
724	20231218	092500	9407690	2265	2265	2265	2265	0
725	20231218	092400	9407690	2265	2265	2265	2265	105
726	20231218	092300	9169865	2275	2275	2275	2275	0
727	20231218	092200	9169865	2275	2275	2275	2275	0
728	20231218	092100	9169865	2275	2275	2275	2275	0
729	20231218	092000	9169865	2275	2275	2275	2275	0
730	20231218	091900	9169865	2275	2275	2275	2275	0
731	20231218	091800	9169865	2275	2275	2275	2275	0
732	20231218	091700	9169865	2275	2275	2275	2275	300
733	20231218	091600	8487365	2270	2270	2275	2270	15
734	20231218	091500	8453310	2260	2275	2275	2260	307
735	20231218	091400	7759385	2260	2260	2260	2260	0
736	20231218	091300	7759385	2260	2260	2260	2260	80
737	20231218	091200	7578585	2280	2280	2280	2280	0
738	20231218	091100	7578585	2280	2280	2280	2280	0
739	20231218	091000	7578585	2280	2280	2280	2280	0
740	20231218	090900	7578585	2280	2270	2280	2270	2000
741	20231218	090800	3027975	2270	2265	2270	2265	3
742	20231218	090700	3021175	2260	2260	2260	2260	741
743	20231218	090600	1346515	2260	2260	2260	2260	0
744	20231218	090500	1346515	2260	2260	2260	2260	289
745	20231218	090400	693375	2270	2270	2270	2270	0
746	20231218	090300	693375	2270	2270	2270	2270	100
747	20231218	090200	466375	2275	2275	2275	2275	200
748	20231218	090100	11375	2275	2275	2275	2275	0
749	20231218	090000	11375	2275	2275	2275	2275	5