KissMeData/129260/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201600	63015875	2440	2440	2440	2440	527
3	20231218	201500	63015875	2440	2440	2440	2440	0
4	20231218	201400	63015875	2440	2440	2440	2440	0
5	20231218	201300	63015875	2440	2440	2440	2440	0
6	20231218	201200	63015875	2440	2440	2440	2440	0
7	20231218	201100	63015875	2440	2440	2440	2440	0
8	20231218	201000	63015875	2440	2440	2440	2440	0
9	20231218	200900	63015875	2440	2440	2440	2440	0
10	20231218	200800	63015875	2440	2440	2440	2440	0
11	20231218	200700	63015875	2440	2440	2440	2440	0
12	20231218	200600	63015875	2440	2440	2440	2440	0
13	20231218	200500	63015875	2440	2440	2440	2440	0
14	20231218	200400	63015875	2440	2440	2440	2440	0
15	20231218	200300	63015875	2440	2440	2440	2440	0
16	20231218	200200	63015875	2440	2440	2440	2440	0
17	20231218	200100	63015875	2440	2440	2440	2440	0
18	20231218	200000	63015875	2440	2440	2440	2440	0
19	20231218	195900	63015875	2440	2440	2440	2440	0
20	20231218	195800	63015875	2440	2440	2440	2440	0
21	20231218	195700	63015875	2440	2440	2440	2440	0
22	20231218	195600	63015875	2440	2440	2440	2440	0
23	20231218	195500	63015875	2440	2440	2440	2440	0
24	20231218	195400	63015875	2440	2440	2440	2440	0
25	20231218	195300	63015875	2440	2440	2440	2440	0
26	20231218	195200	63015875	2440	2440	2440	2440	0
27	20231218	195100	63015875	2440	2440	2440	2440	0
28	20231218	195000	63015875	2440	2440	2440	2440	0
29	20231218	194900	63015875	2440	2440	2440	2440	0
30	20231218	194800	63015875	2440	2440	2440	2440	0
31	20231218	194700	63015875	2440	2440	2440	2440	0
32	20231218	194600	63015875	2440	2440	2440	2440	527
33	20231218	194500	63015875	2440	2440	2440	2440	0
34	20231218	194400	63015875	2440	2440	2440	2440	0
35	20231218	194300	63015875	2440	2440	2440	2440	0
36	20231218	194200	63015875	2440	2440	2440	2440	0
37	20231218	194100	63015875	2440	2440	2440	2440	0
38	20231218	194000	63015875	2440	2440	2440	2440	0
39	20231218	193900	63015875	2440	2440	2440	2440	0
40	20231218	193800	63015875	2440	2440	2440	2440	0
41	20231218	193700	63015875	2440	2440	2440	2440	0
42	20231218	193600	63015875	2440	2440	2440	2440	0
43	20231218	193500	63015875	2440	2440	2440	2440	0
44	20231218	193400	63015875	2440	2440	2440	2440	0
45	20231218	193300	63015875	2440	2440	2440	2440	0
46	20231218	193200	63015875	2440	2440	2440	2440	0
47	20231218	193100	63015875	2440	2440	2440	2440	0
48	20231218	193000	63015875	2440	2440	2440	2440	0
49	20231218	192900	63015875	2440	2440	2440	2440	0
50	20231218	192800	63015875	2440	2440	2440	2440	0
51	20231218	192700	63015875	2440	2440	2440	2440	0
52	20231218	192600	63015875	2440	2440	2440	2440	0
53	20231218	192500	63015875	2440	2440	2440	2440	0
54	20231218	192400	63015875	2440	2440	2440	2440	0
55	20231218	192300	63015875	2440	2440	2440	2440	0
56	20231218	192200	63015875	2440	2440	2440	2440	0
57	20231218	192100	63015875	2440	2440	2440	2440	0
58	20231218	192000	63015875	2440	2440	2440	2440	0
59	20231218	191900	63015875	2440	2440	2440	2440	0
60	20231218	191800	63015875	2440	2440	2440	2440	0
61	20231218	191700	63015875	2440	2440	2440	2440	0
62	20231218	191600	63015875	2440	2440	2440	2440	527
63	20231218	191500	63015875	2440	2440	2440	2440	0
64	20231218	191400	63015875	2440	2440	2440	2440	0
65	20231218	191300	63015875	2440	2440	2440	2440	0
66	20231218	191200	63015875	2440	2440	2440	2440	0
67	20231218	191100	63015875	2440	2440	2440	2440	0
68	20231218	191000	63015875	2440	2440	2440	2440	0
69	20231218	190900	63015875	2440	2440	2440	2440	0
70	20231218	190800	63015875	2440	2440	2440	2440	0
71	20231218	190700	63015875	2440	2440	2440	2440	0
72	20231218	190600	63015875	2440	2440	2440	2440	0
73	20231218	190500	63015875	2440	2440	2440	2440	0
74	20231218	190400	63015875	2440	2440	2440	2440	0
75	20231218	190300	63015875	2440	2440	2440	2440	0
76	20231218	190200	63015875	2440	2440	2440	2440	0
77	20231218	190100	63015875	2440	2440	2440	2440	0
78	20231218	190000	63015875	2440	2440	2440	2440	0
79	20231218	185900	63015875	2440	2440	2440	2440	0
80	20231218	185800	63015875	2440	2440	2440	2440	0
81	20231218	185700	63015875	2440	2440	2440	2440	0
82	20231218	185600	63015875	2440	2440	2440	2440	0
83	20231218	185500	63015875	2440	2440	2440	2440	0
84	20231218	185400	63015875	2440	2440	2440	2440	0
85	20231218	185300	63015875	2440	2440	2440	2440	0
86	20231218	185200	63015875	2440	2440	2440	2440	0
87	20231218	185100	63015875	2440	2440	2440	2440	0
88	20231218	185000	63015875	2440	2440	2440	2440	0
89	20231218	184900	63015875	2440	2440	2440	2440	0
90	20231218	184800	63015875	2440	2440	2440	2440	0
91	20231218	184700	63015875	2440	2440	2440	2440	0
92	20231218	184600	63015875	2440	2440	2440	2440	527
93	20231218	184500	63015875	2440	2440	2440	2440	0
94	20231218	184400	63015875	2440	2440	2440	2440	0
95	20231218	184300	63015875	2440	2440	2440	2440	0
96	20231218	184200	63015875	2440	2440	2440	2440	0
97	20231218	184100	63015875	2440	2440	2440	2440	0
98	20231218	184000	63015875	2440	2440	2440	2440	0
99	20231218	183900	63015875	2440	2440	2440	2440	0
100	20231218	183800	63015875	2440	2440	2440	2440	0
101	20231218	183700	63015875	2440	2440	2440	2440	0
102	20231218	183600	63015875	2440	2440	2440	2440	0
103	20231218	183500	63015875	2440	2440	2440	2440	0
104	20231218	183400	63015875	2440	2440	2440	2440	0
105	20231218	183300	63015875	2440	2440	2440	2440	0
106	20231218	183200	63015875	2440	2440	2440	2440	0
107	20231218	183100	63015875	2440	2440	2440	2440	0
108	20231218	183000	63015875	2440	2440	2440	2440	0
109	20231218	182900	63015875	2440	2440	2440	2440	0
110	20231218	182800	63015875	2440	2440	2440	2440	0
111	20231218	182700	63015875	2440	2440	2440	2440	0
112	20231218	182600	63015875	2440	2440	2440	2440	0
113	20231218	182500	63015875	2440	2440	2440	2440	0
114	20231218	182400	63015875	2440	2440	2440	2440	0
115	20231218	182300	63015875	2440	2440	2440	2440	0
116	20231218	182200	63015875	2440	2440	2440	2440	0
117	20231218	182100	63015875	2440	2440	2440	2440	0
118	20231218	182000	63015875	2440	2440	2440	2440	0
119	20231218	181900	63015875	2440	2440	2440	2440	0
120	20231218	181800	63015875	2440	2440	2440	2440	0
121	20231218	181700	63015875	2440	2440	2440	2440	0
122	20231218	181600	63015875	2440	2440	2440	2440	527
123	20231218	181500	63015875	2440	2440	2440	2440	0
124	20231218	181400	63015875	2440	2440	2440	2440	0
125	20231218	181300	63015875	2440	2440	2440	2440	0
126	20231218	181200	63015875	2440	2440	2440	2440	0
127	20231218	181100	63015875	2440	2440	2440	2440	0
128	20231218	181000	63015875	2440	2440	2440	2440	0
129	20231218	180900	63015875	2440	2440	2440	2440	0
130	20231218	180800	63015875	2440	2440	2440	2440	0
131	20231218	180700	63015875	2440	2440	2440	2440	0
132	20231218	180600	63015875	2440	2440	2440	2440	0
133	20231218	180500	63015875	2440	2440	2440	2440	0
134	20231218	180400	63015875	2440	2440	2440	2440	0
135	20231218	180300	63015875	2440	2440	2440	2440	0
136	20231218	180200	63015875	2440	2440	2440	2440	0
137	20231218	180100	63015875	2440	2440	2440	2440	0
138	20231218	180000	63015875	2440	2440	2440	2440	0
139	20231218	175900	63015875	2440	2440	2440	2440	0
140	20231218	175800	63015875	2440	2440	2440	2440	0
141	20231218	175700	63015875	2440	2440	2440	2440	0
142	20231218	175600	63015875	2440	2440	2440	2440	0
143	20231218	175500	63015875	2440	2440	2440	2440	0
144	20231218	175400	63015875	2440	2440	2440	2440	0
145	20231218	175300	63015875	2440	2440	2440	2440	0
146	20231218	175200	63015875	2440	2440	2440	2440	0
147	20231218	175100	63015875	2440	2440	2440	2440	0
148	20231218	175000	63015875	2440	2440	2440	2440	0
149	20231218	174900	63015875	2440	2440	2440	2440	0
150	20231218	174800	63015875	2440	2440	2440	2440	0
151	20231218	174700	63015875	2440	2440	2440	2440	0
152	20231218	174600	63015875	2440	2440	2440	2440	527
153	20231218	174500	63015875	2440	2440	2440	2440	0
154	20231218	174400	63015875	2440	2440	2440	2440	0
155	20231218	174300	63015875	2440	2440	2440	2440	0
156	20231218	174200	63015875	2440	2440	2440	2440	0
157	20231218	174100	63015875	2440	2440	2440	2440	0
158	20231218	174000	63015875	2440	2440	2440	2440	0
159	20231218	173900	63015875	2440	2440	2440	2440	0
160	20231218	173800	63015875	2440	2440	2440	2440	0
161	20231218	173700	63015875	2440	2440	2440	2440	0
162	20231218	173600	63015875	2440	2440	2440	2440	0
163	20231218	173500	63015875	2440	2440	2440	2440	0
164	20231218	173400	63015875	2440	2440	2440	2440	0
165	20231218	173300	63015875	2440	2440	2440	2440	0
166	20231218	173200	63015875	2440	2440	2440	2440	0
167	20231218	173100	63015875	2440	2440	2440	2440	0
168	20231218	173000	63015875	2440	2440	2440	2440	0
169	20231218	172900	63015875	2440	2440	2440	2440	0
170	20231218	172800	63015875	2440	2440	2440	2440	0
171	20231218	172700	63015875	2440	2440	2440	2440	0
172	20231218	172600	63015875	2440	2440	2440	2440	0
173	20231218	172500	63015875	2440	2440	2440	2440	0
174	20231218	172400	63015875	2440	2440	2440	2440	0
175	20231218	172300	63015875	2440	2440	2440	2440	0
176	20231218	172200	63015875	2440	2440	2440	2440	0
177	20231218	172100	63015875	2440	2440	2440	2440	0
178	20231218	172000	63015875	2440	2440	2440	2440	0
179	20231218	171900	63015875	2440	2440	2440	2440	0
180	20231218	171800	63015875	2440	2440	2440	2440	0
181	20231218	171700	63015875	2440	2440	2440	2440	0
182	20231218	171600	63015875	2440	2440	2440	2440	527
183	20231218	171500	63015875	2440	2440	2440	2440	0
184	20231218	171400	63015875	2440	2440	2440	2440	0
185	20231218	171300	63015875	2440	2440	2440	2440	0
186	20231218	171200	63015875	2440	2440	2440	2440	0
187	20231218	171100	63015875	2440	2440	2440	2440	0
188	20231218	171000	63015875	2440	2440	2440	2440	0
189	20231218	170900	63015875	2440	2440	2440	2440	0
190	20231218	170800	63015875	2440	2440	2440	2440	0
191	20231218	170700	63015875	2440	2440	2440	2440	0
192	20231218	170600	63015875	2440	2440	2440	2440	0
193	20231218	170500	63015875	2440	2440	2440	2440	0
194	20231218	170400	63015875	2440	2440	2440	2440	0
195	20231218	170300	63015875	2440	2440	2440	2440	0
196	20231218	170200	63015875	2440	2440	2440	2440	0
197	20231218	170100	63015875	2440	2440	2440	2440	0
198	20231218	170000	63015875	2440	2440	2440	2440	0
199	20231218	165900	63015875	2440	2440	2440	2440	0
200	20231218	165800	63015875	2440	2440	2440	2440	0
201	20231218	165700	63015875	2440	2440	2440	2440	0
202	20231218	165600	63015875	2440	2440	2440	2440	0
203	20231218	165500	63015875	2440	2440	2440	2440	0
204	20231218	165400	63015875	2440	2440	2440	2440	0
205	20231218	165300	63015875	2440	2440	2440	2440	0
206	20231218	165200	63015875	2440	2440	2440	2440	0
207	20231218	165100	63015875	2440	2440	2440	2440	0
208	20231218	165000	63015875	2440	2440	2440	2440	0
209	20231218	164900	63015875	2440	2440	2440	2440	0
210	20231218	164800	63015875	2440	2440	2440	2440	0
211	20231218	164700	63015875	2440	2440	2440	2440	0
212	20231218	164600	63015875	2440	2440	2440	2440	527
213	20231218	164500	63015875	2440	2440	2440	2440	0
214	20231218	164400	63015875	2440	2440	2440	2440	0
215	20231218	164300	63015875	2440	2440	2440	2440	0
216	20231218	164200	63015875	2440	2440	2440	2440	0
217	20231218	164100	63015875	2440	2440	2440	2440	0
218	20231218	164000	63015875	2440	2440	2440	2440	0
219	20231218	163900	63015875	2440	2440	2440	2440	0
220	20231218	163800	63015875	2440	2440	2440	2440	0
221	20231218	163700	63015875	2440	2440	2440	2440	0
222	20231218	163600	63015875	2440	2440	2440	2440	0
223	20231218	163500	63015875	2440	2440	2440	2440	0
224	20231218	163400	63015875	2440	2440	2440	2440	0
225	20231218	163300	63015875	2440	2440	2440	2440	0
226	20231218	163200	63015875	2440	2440	2440	2440	0
227	20231218	163100	63015875	2440	2440	2440	2440	0
228	20231218	163000	63015875	2440	2440	2440	2440	0
229	20231218	162900	63015875	2440	2440	2440	2440	0
230	20231218	162800	63015875	2440	2440	2440	2440	0
231	20231218	162700	63015875	2440	2440	2440	2440	0
232	20231218	162600	63015875	2440	2440	2440	2440	0
233	20231218	162500	63015875	2440	2440	2440	2440	0
234	20231218	162400	63015875	2440	2440	2440	2440	0
235	20231218	162300	63015875	2440	2440	2440	2440	0
236	20231218	162200	63015875	2440	2440	2440	2440	0
237	20231218	162100	63015875	2440	2440	2440	2440	0
238	20231218	162000	63015875	2440	2440	2440	2440	0
239	20231218	161900	63015875	2440	2440	2440	2440	0
240	20231218	161800	63015875	2440	2440	2440	2440	0
241	20231218	161700	63015875	2440	2440	2440	2440	0
242	20231218	161600	63015875	2440	2440	2440	2440	527
243	20231218	161500	63015875	2440	2440	2440	2440	0
244	20231218	161400	63015875	2440	2440	2440	2440	0
245	20231218	161300	63015875	2440	2440	2440	2440	0
246	20231218	161200	63015875	2440	2440	2440	2440	0
247	20231218	161100	63015875	2440	2440	2440	2440	0
248	20231218	161000	63015875	2440	2440	2440	2440	0
249	20231218	160900	63015875	2440	2440	2440	2440	0
250	20231218	160800	63015875	2440	2440	2440	2440	0
251	20231218	160700	63015875	2440	2440	2440	2440	0
252	20231218	160600	63015875	2440	2440	2440	2440	0
253	20231218	160500	63015875	2440	2440	2440	2440	0
254	20231218	160400	63015875	2440	2440	2440	2440	0
255	20231218	160300	63015875	2440	2440	2440	2440	0
256	20231218	160200	63015875	2440	2440	2440	2440	0
257	20231218	160100	63015875	2440	2440	2440	2440	0
258	20231218	160000	63015875	2440	2440	2440	2440	0
259	20231218	155900	63015875	2440	2440	2440	2440	0
260	20231218	155800	63015875	2440	2440	2440	2440	0
261	20231218	155700	63015875	2440	2440	2440	2440	0
262	20231218	155600	63015875	2440	2440	2440	2440	0
263	20231218	155500	63015875	2440	2440	2440	2440	0
264	20231218	155400	63015875	2440	2440	2440	2440	0
265	20231218	155300	63015875	2440	2440	2440	2440	0
266	20231218	155200	63015875	2440	2440	2440	2440	0
267	20231218	155100	63015875	2440	2440	2440	2440	0
268	20231218	155000	63015875	2440	2440	2440	2440	0
269	20231218	154900	63015875	2440	2440	2440	2440	0
270	20231218	154800	63015875	2440	2440	2440	2440	0
271	20231218	154700	63015875	2440	2440	2440	2440	0
272	20231218	154600	63015875	2440	2440	2440	2440	527
273	20231218	154500	63015875	2440	2440	2440	2440	0
274	20231218	154400	63015875	2440	2440	2440	2440	0
275	20231218	154300	63015875	2440	2440	2440	2440	0
276	20231218	154200	63015875	2440	2440	2440	2440	0
277	20231218	154100	63015875	2440	2440	2440	2440	0
278	20231218	154000	63015875	2440	2440	2440	2440	0
279	20231218	153900	63015875	2440	2440	2440	2440	0
280	20231218	153800	63015875	2440	2440	2440	2440	0
281	20231218	153700	63015875	2440	2440	2440	2440	0
282	20231218	153600	63015875	2440	2440	2440	2440	0
283	20231218	153500	63015875	2440	2440	2440	2440	0
284	20231218	153400	63015875	2440	2440	2440	2440	0
285	20231218	153300	63015875	2440	2440	2440	2440	0
286	20231218	153200	63015875	2440	2440	2440	2440	0
287	20231218	153100	63015875	2440	2440	2440	2440	0
288	20231218	153000	63015875	2440	2440	2440	2440	527
289	20231218	152900	61729995	2430	2430	2430	2430	0
290	20231218	152800	61729995	2430	2430	2430	2430	0
291	20231218	152700	61729995	2430	2430	2430	2430	0
292	20231218	152600	61729995	2430	2430	2430	2430	0
293	20231218	152500	61729995	2430	2430	2430	2430	0
294	20231218	152400	61729995	2430	2430	2430	2430	0
295	20231218	152300	61729995	2430	2430	2430	2430	0
296	20231218	152200	61729995	2430	2430	2430	2430	0
297	20231218	152100	61729995	2430	2430	2430	2430	0
298	20231218	152000	61729995	2430	2430	2430	2430	0
299	20231218	151900	61729995	2430	2430	2430	2430	0
300	20231218	151800	61729995	2430	2430	2430	2430	5
301	20231218	151700	61717845	2430	2430	2430	2430	0
302	20231218	151600	61717845	2430	2430	2430	2430	7
303	20231218	151500	61700835	2430	2430	2430	2430	0
304	20231218	151400	61700835	2430	2430	2430	2430	0
305	20231218	151300	61700835	2430	2430	2430	2430	10
306	20231218	151200	61676535	2435	2435	2435	2435	0
307	20231218	151100	61676535	2435	2435	2435	2435	0
308	20231218	151000	61676535	2435	2435	2435	2435	24
309	20231218	150900	61618095	2435	2435	2435	2435	0
310	20231218	150800	61618095	2435	2435	2435	2435	0
311	20231218	150700	61618095	2435	2435	2435	2435	0
312	20231218	150600	61618095	2435	2435	2435	2435	0
313	20231218	150500	61618095	2435	2435	2435	2435	0
314	20231218	150400	61618095	2435	2435	2435	2435	0
315	20231218	150300	61618095	2435	2435	2435	2435	0
316	20231218	150200	61618095	2435	2435	2435	2435	0
317	20231218	150100	61618095	2435	2435	2435	2435	909
318	20231218	150000	59404680	2435	2435	2435	2435	0
319	20231218	145900	59404680	2435	2435	2435	2435	0
320	20231218	145800	59404680	2435	2435	2435	2435	0
321	20231218	145700	59404680	2435	2435	2435	2435	0
322	20231218	145600	59404680	2435	2435	2435	2435	0
323	20231218	145500	59404680	2435	2435	2435	2435	0
324	20231218	145400	59404680	2435	2435	2435	2435	0
325	20231218	145300	59404680	2435	2435	2435	2435	0
326	20231218	145200	59404680	2435	2435	2435	2435	0
327	20231218	145100	59404680	2435	2435	2435	2435	0
328	20231218	145000	59404680	2435	2430	2435	2430	287
329	20231218	144900	58706880	2425	2425	2425	2425	1
330	20231218	144800	58704455	2430	2430	2430	2430	0
331	20231218	144700	58704455	2430	2430	2430	2430	0
332	20231218	144600	58704455	2430	2430	2430	2430	0
333	20231218	144500	58704455	2430	2430	2430	2430	0
334	20231218	144400	58704455	2430	2430	2430	2430	0
335	20231218	144300	58704455	2430	2430	2430	2430	177
336	20231218	144200	58274345	2430	2430	2430	2430	37
337	20231218	144100	58184435	2430	2430	2430	2430	0
338	20231218	144000	58184435	2430	2430	2430	2430	0
339	20231218	143900	58184435	2430	2430	2430	2430	0
340	20231218	143800	58184435	2430	2430	2430	2430	1
341	20231218	143700	58182005	2435	2435	2435	2435	0
342	20231218	143600	58182005	2435	2435	2435	2435	0
343	20231218	143500	58182005	2435	2435	2435	2435	0
344	20231218	143400	58182005	2435	2435	2435	2435	0
345	20231218	143300	58182005	2435	2435	2435	2435	78
346	20231218	143200	57992075	2435	2435	2435	2435	0
347	20231218	143100	57992075	2435	2435	2435	2435	0
348	20231218	143000	57992075	2435	2435	2435	2435	0
349	20231218	142900	57992075	2435	2435	2435	2435	5
350	20231218	142800	57979900	2435	2435	2435	2435	1
351	20231218	142700	57977465	2435	2435	2435	2435	0
352	20231218	142600	57977465	2435	2435	2435	2435	0
353	20231218	142500	57977465	2435	2435	2435	2435	0
354	20231218	142400	57977465	2435	2435	2435	2435	0
355	20231218	142300	57977465	2435	2435	2435	2435	0
356	20231218	142200	57977465	2435	2435	2435	2435	0
357	20231218	142100	57977465	2435	2435	2435	2435	0
358	20231218	142000	57977465	2435	2435	2435	2435	0
359	20231218	141900	57977465	2435	2435	2435	2435	0
360	20231218	141800	57977465	2435	2435	2435	2435	0
361	20231218	141700	57977465	2435	2435	2435	2435	0
362	20231218	141600	57977465	2435	2435	2435	2435	78
363	20231218	141500	57787535	2415	2415	2415	2415	0
364	20231218	141400	57787535	2415	2415	2415	2415	0
365	20231218	141300	57787535	2415	2415	2415	2415	0
366	20231218	141200	57787535	2415	2415	2415	2415	0
367	20231218	141100	57787535	2415	2415	2415	2415	0
368	20231218	141000	57787535	2415	2415	2415	2415	0
369	20231218	140900	57787535	2415	2415	2415	2415	0
370	20231218	140800	57787535	2415	2415	2415	2415	0
371	20231218	140700	57787535	2415	2415	2415	2415	0
372	20231218	140600	57787535	2415	2415	2415	2415	0
373	20231218	140500	57787535	2415	2415	2415	2415	0
374	20231218	140400	57787535	2415	2415	2415	2415	0
375	20231218	140300	57787535	2415	2415	2415	2415	0
376	20231218	140200	57787535	2415	2420	2420	2415	1251
377	20231218	140100	54762630	2440	2430	2440	2430	30
378	20231218	140000	54689550	2430	2430	2430	2430	0
379	20231218	135900	54689550	2430	2430	2430	2430	306
380	20231218	135800	53945970	2425	2430	2430	2425	435
381	20231218	135700	52890570	2435	2435	2435	2435	9
382	20231218	135600	52868655	2435	2435	2435	2435	11
383	20231218	135500	52841870	2440	2440	2440	2440	0
384	20231218	135400	52841870	2440	2440	2440	2440	0
385	20231218	135300	52841870	2440	2440	2440	2440	0
386	20231218	135200	52841870	2440	2440	2440	2440	0
387	20231218	135100	52841870	2440	2440	2440	2440	0
388	20231218	135000	52841870	2440	2440	2440	2440	0
389	20231218	134900	52841870	2440	2440	2440	2440	0
390	20231218	134800	52841870	2440	2440	2440	2440	0
391	20231218	134700	52841870	2440	2440	2440	2440	0
392	20231218	134600	52841870	2440	2440	2440	2440	0
393	20231218	134500	52841870	2440	2440	2440	2440	0
394	20231218	134400	52841870	2440	2440	2440	2440	0
395	20231218	134300	52841870	2440	2440	2440	2440	0
396	20231218	134200	52841870	2440	2435	2440	2435	78
397	20231218	134100	52651910	2435	2435	2435	2435	23
398	20231218	134000	52595905	2430	2430	2430	2430	0
399	20231218	133900	52595905	2430	2430	2430	2430	7
400	20231218	133800	52578895	2430	2430	2430	2430	130
401	20231218	133700	52262995	2425	2425	2425	2425	215
402	20231218	133600	51741620	2430	2430	2430	2430	25
403	20231218	133500	51680870	2440	2440	2440	2440	0
404	20231218	133400	51680870	2440	2440	2440	2440	0
405	20231218	133300	51680870	2440	2440	2440	2440	0
406	20231218	133200	51680870	2440	2440	2440	2440	0
407	20231218	133100	51680870	2440	2440	2440	2440	0
408	20231218	133000	51680870	2440	2440	2440	2440	0
409	20231218	132900	51680870	2440	2440	2440	2440	0
410	20231218	132800	51680870	2440	2440	2440	2440	0
411	20231218	132700	51680870	2440	2440	2440	2440	0
412	20231218	132600	51680870	2440	2440	2440	2440	0
413	20231218	132500	51680870	2440	2440	2440	2440	78
414	20231218	132400	51490550	2440	2440	2440	2440	0
415	20231218	132300	51490550	2440	2440	2440	2440	0
416	20231218	132200	51490550	2440	2440	2440	2440	0
417	20231218	132100	51490550	2440	2440	2440	2440	0
418	20231218	132000	51490550	2440	2440	2440	2440	0
419	20231218	131900	51490550	2440	2440	2440	2440	0
420	20231218	131800	51490550	2440	2440	2440	2440	0
421	20231218	131700	51490550	2440	2440	2440	2440	0
422	20231218	131600	51490550	2440	2440	2440	2440	0
423	20231218	131500	51490550	2440	2440	2440	2440	0
424	20231218	131400	51490550	2440	2440	2440	2440	0
425	20231218	131300	51490550	2440	2440	2440	2440	0
426	20231218	131200	51490550	2440	2440	2440	2440	0
427	20231218	131100	51490550	2440	2440	2440	2440	0
428	20231218	131000	51490550	2440	2440	2440	2440	0
429	20231218	130900	51490550	2440	2440	2440	2440	0
430	20231218	130800	51490550	2440	2435	2440	2435	80
431	20231218	130700	51295360	2440	2440	2440	2440	0
432	20231218	130600	51295360	2440	2440	2440	2440	0
433	20231218	130500	51295360	2440	2440	2440	2440	1
434	20231218	130400	51292920	2440	2440	2440	2440	0
435	20231218	130300	51292920	2440	2440	2440	2440	0
436	20231218	130200	51292920	2440	2440	2440	2440	0
437	20231218	130100	51292920	2440	2440	2440	2440	0
438	20231218	130000	51292920	2440	2440	2440	2440	29
439	20231218	125900	51222160	2440	2440	2440	2440	0
440	20231218	125800	51222160	2440	2440	2440	2440	0
441	20231218	125700	51222160	2440	2440	2440	2440	20
442	20231218	125600	51173360	2440	2440	2440	2440	0
443	20231218	125500	51173360	2440	2440	2440	2440	0
444	20231218	125400	51173360	2440	2440	2440	2440	0
445	20231218	125300	51173360	2440	2440	2440	2440	0
446	20231218	125200	51173360	2440	2440	2440	2440	16
447	20231218	125100	51134320	2440	2435	2440	2435	88
448	20231218	125000	50919650	2420	2420	2420	2420	0
449	20231218	124900	50919650	2420	2420	2420	2420	0
450	20231218	124800	50919650	2420	2420	2420	2420	0
451	20231218	124700	50919650	2420	2420	2420	2420	0
452	20231218	124600	50919650	2420	2420	2420	2420	0
453	20231218	124500	50919650	2420	2420	2420	2420	0
454	20231218	124400	50919650	2420	2420	2420	2420	0
455	20231218	124300	50919650	2420	2420	2420	2420	0
456	20231218	124200	50919650	2420	2420	2420	2420	492
457	20231218	124100	49729010	2415	2425	2425	2415	1350
458	20231218	124000	46461375	2440	2440	2440	2440	0
459	20231218	123900	46461375	2440	2440	2440	2440	0
460	20231218	123800	46461375	2440	2440	2440	2440	0
461	20231218	123700	46461375	2440	2440	2440	2440	0
462	20231218	123600	46461375	2440	2440	2440	2440	0
463	20231218	123500	46461375	2440	2440	2440	2440	0
464	20231218	123400	46461375	2440	2440	2440	2440	78
465	20231218	123300	46271055	2425	2425	2425	2425	0
466	20231218	123200	46271055	2425	2425	2425	2425	0
467	20231218	123100	46271055	2425	2425	2425	2425	0
468	20231218	123000	46271055	2425	2425	2425	2425	0
469	20231218	122900	46271055	2425	2425	2425	2425	0
470	20231218	122800	46271055	2425	2425	2425	2425	0
471	20231218	122700	46271055	2425	2425	2425	2425	0
472	20231218	122600	46271055	2425	2425	2425	2425	0
473	20231218	122500	46271055	2425	2425	2425	2425	0
474	20231218	122400	46271055	2425	2425	2425	2425	0
475	20231218	122300	46271055	2425	2425	2425	2425	0
476	20231218	122200	46271055	2425	2430	2430	2425	337
477	20231218	122100	45453655	2430	2430	2430	2430	123
478	20231218	122000	45154765	2445	2445	2445	2445	0
479	20231218	121900	45154765	2445	2445	2445	2445	0
480	20231218	121800	45154765	2445	2445	2445	2445	0
481	20231218	121700	45154765	2445	2445	2445	2445	78
482	20231218	121600	44964055	2445	2445	2445	2445	0
483	20231218	121500	44964055	2445	2445	2445	2445	0
484	20231218	121400	44964055	2445	2445	2445	2445	0
485	20231218	121300	44964055	2445	2445	2445	2445	0
486	20231218	121200	44964055	2445	2445	2445	2445	0
487	20231218	121100	44964055	2445	2445	2445	2445	0
488	20231218	121000	44964055	2445	2445	2445	2445	0
489	20231218	120900	44964055	2445	2445	2445	2445	0
490	20231218	120800	44964055	2445	2440	2445	2440	36
491	20231218	120700	44876195	2420	2430	2430	2420	914
492	20231218	120600	42661095	2445	2445	2445	2445	0
493	20231218	120500	42661095	2445	2440	2445	2440	300
494	20231218	120400	41928785	2425	2425	2425	2425	91
495	20231218	120300	41708110	2430	2430	2430	2430	0
496	20231218	120200	41708110	2430	2430	2430	2430	11
497	20231218	120100	41681380	2435	2435	2435	2435	11
498	20231218	120000	41654595	2440	2440	2440	2440	79
499	20231218	115900	41461835	2440	2440	2440	2440	0
500	20231218	115800	41461835	2440	2440	2440	2440	0
501	20231218	115700	41461835	2440	2440	2440	2440	0
502	20231218	115600	41461835	2440	2440	2440	2440	0
503	20231218	115500	41461835	2440	2440	2440	2440	0
504	20231218	115400	41461835	2440	2440	2440	2440	0
505	20231218	115300	41461835	2440	2440	2440	2440	2
506	20231218	115200	41456955	2440	2440	2440	2440	5
507	20231218	115100	41444755	2435	2435	2435	2435	0
508	20231218	115000	41444755	2435	2435	2435	2435	0
509	20231218	114900	41444755	2435	2435	2435	2435	0
510	20231218	114800	41444755	2435	2440	2440	2435	296
511	20231218	114700	40723990	2445	2445	2445	2445	0
512	20231218	114600	40723990	2445	2445	2445	2445	0
513	20231218	114500	40723990	2445	2445	2445	2445	0
514	20231218	114400	40723990	2445	2445	2445	2445	0
515	20231218	114300	40723990	2445	2445	2445	2445	78
516	20231218	114200	40533280	2440	2440	2440	2440	0
517	20231218	114100	40533280	2440	2440	2440	2440	0
518	20231218	114000	40533280	2440	2440	2440	2440	0
519	20231218	113900	40533280	2440	2440	2440	2440	1
520	20231218	113800	40530840	2440	2440	2440	2440	0
521	20231218	113700	40530840	2440	2440	2440	2440	1
522	20231218	113600	40528400	2445	2445	2445	2445	0
523	20231218	113500	40528400	2445	2445	2445	2445	16
524	20231218	113400	40489280	2445	2445	2445	2445	0
525	20231218	113300	40489280	2445	2440	2445	2440	1500
526	20231218	113200	36821785	2445	2440	2445	2440	230
527	20231218	113100	36260435	2430	2430	2430	2430	216
528	20231218	113000	35735555	2430	2430	2430	2430	6
529	20231218	112900	35720975	2425	2440	2440	2425	640
530	20231218	112800	34167250	2430	2440	2440	2430	1193
531	20231218	112700	31261635	2435	2435	2435	2435	500
532	20231218	112600	30044135	2440	2440	2440	2440	78
533	20231218	112500	29853815	2440	2440	2440	2440	0
534	20231218	112400	29853815	2440	2440	2440	2440	0
535	20231218	112300	29853815	2440	2440	2440	2440	1
536	20231218	112200	29851375	2440	2440	2440	2440	0
537	20231218	112100	29851375	2440	2440	2440	2440	0
538	20231218	112000	29851375	2440	2440	2440	2440	0
539	20231218	111900	29851375	2440	2440	2440	2440	0
540	20231218	111800	29851375	2440	2440	2440	2440	0
541	20231218	111700	29851375	2440	2440	2440	2440	1
542	20231218	111600	29848935	2440	2440	2440	2440	32
543	20231218	111500	29770855	2435	2440	2440	2435	94
544	20231218	111400	29541910	2440	2440	2440	2440	12
545	20231218	111300	29512630	2440	2440	2440	2440	99
546	20231218	111200	29271070	2440	2440	2440	2440	0
547	20231218	111100	29271070	2440	2440	2440	2440	0
548	20231218	111000	29271070	2440	2440	2445	2440	2002
549	20231218	110900	24380600	2440	2440	2440	2440	79
550	20231218	110800	24187840	2440	2440	2440	2440	3
551	20231218	110700	24180520	2440	2440	2440	2440	0
552	20231218	110600	24180520	2440	2440	2440	2440	0
553	20231218	110500	24180520	2440	2440	2440	2440	0
554	20231218	110400	24180520	2440	2440	2440	2440	0
555	20231218	110300	24180520	2440	2440	2440	2440	0
556	20231218	110200	24180520	2440	2440	2440	2440	0
557	20231218	110100	24180520	2440	2440	2440	2440	1001
558	20231218	110000	21738080	2435	2435	2435	2435	0
559	20231218	105900	21738080	2435	2435	2435	2435	21
560	20231218	105800	21686945	2435	2435	2435	2435	0
561	20231218	105700	21686945	2435	2435	2440	2435	50
562	20231218	105600	21565095	2440	2440	2440	2440	0
563	20231218	105500	21565095	2440	2440	2440	2440	0
564	20231218	105400	21565095	2440	2435	2440	2435	834
565	20231218	105300	19531395	2435	2435	2435	2435	0
566	20231218	105200	19531395	2435	2435	2435	2435	79
567	20231218	105100	19339030	2430	2430	2430	2430	0
568	20231218	105000	19339030	2430	2430	2430	2430	183
569	20231218	104900	18894340	2430	2430	2430	2430	0
570	20231218	104800	18894340	2430	2430	2430	2430	0
571	20231218	104700	18894340	2430	2430	2430	2430	1
572	20231218	104600	18891910	2430	2430	2430	2430	1
573	20231218	104500	18889480	2430	2430	2430	2430	0
574	20231218	104400	18889480	2430	2430	2430	2430	5
575	20231218	104300	18877330	2430	2430	2430	2430	2
576	20231218	104200	18872470	2430	2430	2430	2430	50
577	20231218	104100	18750970	2430	2430	2430	2430	0
578	20231218	104000	18750970	2430	2430	2430	2430	0
579	20231218	103900	18750970	2430	2430	2430	2430	1
580	20231218	103800	18748540	2430	2430	2430	2430	0
581	20231218	103700	18748540	2430	2430	2430	2430	0
582	20231218	103600	18748540	2430	2430	2430	2430	0
583	20231218	103500	18748540	2430	2430	2430	2430	79
584	20231218	103400	18556570	2425	2425	2425	2425	0
585	20231218	103300	18556570	2425	2425	2425	2425	17
586	20231218	103200	18515345	2430	2430	2430	2430	1
587	20231218	103100	18512915	2430	2430	2430	2430	0
588	20231218	103000	18512915	2430	2430	2430	2430	2
589	20231218	102900	18508055	2430	2430	2430	2430	0
590	20231218	102800	18508055	2430	2430	2430	2430	16
591	20231218	102700	18469175	2430	2430	2430	2430	82
592	20231218	102600	18269915	2430	2430	2430	2430	209
593	20231218	102500	17762045	2430	2430	2430	2430	1
594	20231218	102400	17759615	2425	2425	2425	2425	2
595	20231218	102300	17754765	2425	2425	2425	2425	2
596	20231218	102200	17749915	2430	2430	2430	2430	10
597	20231218	102100	17725615	2425	2430	2430	2425	5
598	20231218	102000	17713470	2425	2425	2425	2425	0
599	20231218	101900	17713470	2425	2425	2425	2425	0
600	20231218	101800	17713470	2425	2425	2425	2425	107
601	20231218	101700	17453995	2425	2425	2425	2425	0
602	20231218	101600	17453995	2425	2425	2425	2425	1
603	20231218	101500	17451570	2425	2425	2425	2425	5
604	20231218	101400	17439445	2425	2425	2425	2425	109
605	20231218	101300	17175120	2425	2425	2425	2425	0
606	20231218	101200	17175120	2425	2425	2425	2425	0
607	20231218	101100	17175120	2425	2425	2425	2425	0
608	20231218	101000	17175120	2425	2425	2425	2425	42
609	20231218	100900	17073270	2425	2425	2425	2425	58
610	20231218	100800	16932620	2425	2425	2425	2425	47
611	20231218	100700	16818645	2425	2425	2425	2425	0
612	20231218	100600	16818645	2425	2425	2425	2425	0
613	20231218	100500	16818645	2425	2425	2425	2425	0
614	20231218	100400	16818645	2425	2420	2425	2420	285
615	20231218	100300	16128830	2420	2420	2420	2420	1
616	20231218	100200	16126410	2420	2420	2420	2420	40
617	20231218	100100	16029610	2420	2415	2420	2415	424
618	20231218	100000	15004910	2415	2415	2415	2415	23
619	20231218	095900	14949365	2415	2415	2415	2415	23
620	20231218	095800	14893820	2415	2415	2415	2415	0
621	20231218	095700	14893820	2415	2415	2415	2415	0
622	20231218	095600	14893820	2415	2415	2415	2415	0
623	20231218	095500	14893820	2415	2415	2415	2415	3
624	20231218	095400	14886575	2415	2415	2415	2415	47
625	20231218	095300	14773070	2415	2415	2415	2415	12
626	20231218	095200	14744090	2415	2415	2415	2415	2
627	20231218	095100	14739260	2420	2420	2420	2420	0
628	20231218	095000	14739260	2420	2420	2420	2420	0
629	20231218	094900	14739260	2420	2420	2420	2420	8
630	20231218	094800	14719900	2420	2420	2420	2420	177
631	20231218	094700	14291560	2420	2420	2420	2420	35
632	20231218	094600	14206860	2420	2420	2420	2420	0
633	20231218	094500	14206860	2420	2420	2420	2420	0
634	20231218	094400	14206860	2420	2420	2420	2420	79
635	20231218	094300	14015680	2415	2420	2420	2415	20
636	20231218	094200	13967285	2420	2420	2420	2420	0
637	20231218	094100	13967285	2420	2420	2420	2420	0
638	20231218	094000	13967285	2420	2420	2420	2420	1
639	20231218	093900	13964865	2420	2420	2420	2420	0
640	20231218	093800	13964865	2420	2420	2420	2420	0
641	20231218	093700	13964865	2420	2415	2420	2410	774
642	20231218	093600	12099285	2420	2420	2420	2420	0
643	20231218	093500	12099285	2420	2420	2420	2420	1
644	20231218	093400	12096865	2420	2420	2420	2420	1
645	20231218	093300	12094445	2420	2420	2420	2420	0
646	20231218	093200	12094445	2420	2420	2420	2420	2
647	20231218	093100	12089605	2415	2415	2415	2415	0
648	20231218	093000	12089605	2415	2415	2415	2415	554
649	20231218	092900	10751695	2410	2415	2415	2410	222
650	20231218	092800	10216585	2415	2415	2415	2415	0
651	20231218	092700	10216585	2415	2410	2415	2410	80
652	20231218	092600	10023390	2405	2405	2405	2405	0
653	20231218	092500	10023390	2405	2405	2405	2405	0
654	20231218	092400	10023390	2405	2405	2405	2405	4
655	20231218	092300	10013770	2410	2410	2410	2410	0
656	20231218	092200	10013770	2410	2410	2410	2410	0
657	20231218	092100	10013770	2410	2410	2410	2410	0
658	20231218	092000	10013770	2410	2410	2410	2410	57
659	20231218	091900	9876400	2410	2410	2410	2410	52
660	20231218	091800	9751080	2410	2410	2410	2410	1
661	20231218	091700	9748670	2410	2410	2410	2410	1
662	20231218	091600	9746260	2410	2410	2410	2410	142
663	20231218	091500	9404040	2410	2410	2410	2410	0
664	20231218	091400	9404040	2410	2410	2410	2410	0
665	20231218	091300	9404040	2410	2410	2410	2410	3
666	20231218	091200	9396810	2415	2415	2415	2415	2
667	20231218	091100	9391980	2415	2415	2415	2415	1
668	20231218	091000	9389565	2415	2415	2415	2415	1
669	20231218	090900	9387150	2415	2415	2415	2415	0
670	20231218	090800	9387150	2415	2415	2415	2415	0
671	20231218	090700	9387150	2415	2415	2415	2415	0
672	20231218	090600	9387150	2415	2405	2415	2405	2
673	20231218	090500	9382330	2420	2420	2420	2420	0
674	20231218	090400	9382330	2420	2420	2420	2420	20
675	20231218	090300	9333930	2410	2410	2410	2410	0
676	20231218	090200	9333930	2410	2410	2410	2410	0
677	20231218	090100	9333930	2410	2410	2410	2410	0
678	20231218	090000	9333930	2410	2410	2410	2410	3873