KissMeData/079650/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195000	33654123	1592	1592	1592	1592	172
3	20231218	194900	33654123	1592	1592	1592	1592	0
4	20231218	194800	33654123	1592	1592	1592	1592	0
5	20231218	194700	33654123	1592	1592	1592	1592	0
6	20231218	194600	33654123	1592	1592	1592	1592	0
7	20231218	194500	33654123	1592	1592	1592	1592	0
8	20231218	194400	33654123	1592	1592	1592	1592	0
9	20231218	194300	33654123	1592	1592	1592	1592	0
10	20231218	194200	33654123	1592	1592	1592	1592	0
11	20231218	194100	33654123	1592	1592	1592	1592	0
12	20231218	194000	33654123	1592	1592	1592	1592	0
13	20231218	193900	33654123	1592	1592	1592	1592	0
14	20231218	193800	33654123	1592	1592	1592	1592	0
15	20231218	193700	33654123	1592	1592	1592	1592	0
16	20231218	193600	33654123	1592	1592	1592	1592	0
17	20231218	193500	33654123	1592	1592	1592	1592	0
18	20231218	193400	33654123	1592	1592	1592	1592	0
19	20231218	193300	33654123	1592	1592	1592	1592	0
20	20231218	193200	33654123	1592	1592	1592	1592	0
21	20231218	193100	33654123	1592	1592	1592	1592	0
22	20231218	193000	33654123	1592	1592	1592	1592	0
23	20231218	192900	33654123	1592	1592	1592	1592	0
24	20231218	192800	33654123	1592	1592	1592	1592	0
25	20231218	192700	33654123	1592	1592	1592	1592	0
26	20231218	192600	33654123	1592	1592	1592	1592	0
27	20231218	192500	33654123	1592	1592	1592	1592	0
28	20231218	192400	33654123	1592	1592	1592	1592	0
29	20231218	192300	33654123	1592	1592	1592	1592	0
30	20231218	192200	33654123	1592	1592	1592	1592	0
31	20231218	192100	33654123	1592	1592	1592	1592	0
32	20231218	192000	33654123	1592	1592	1592	1592	172
33	20231218	191900	33654123	1592	1592	1592	1592	0
34	20231218	191800	33654123	1592	1592	1592	1592	0
35	20231218	191700	33654123	1592	1592	1592	1592	0
36	20231218	191600	33654123	1592	1592	1592	1592	0
37	20231218	191500	33654123	1592	1592	1592	1592	0
38	20231218	191400	33654123	1592	1592	1592	1592	0
39	20231218	191300	33654123	1592	1592	1592	1592	0
40	20231218	191200	33654123	1592	1592	1592	1592	0
41	20231218	191100	33654123	1592	1592	1592	1592	0
42	20231218	191000	33654123	1592	1592	1592	1592	0
43	20231218	190900	33654123	1592	1592	1592	1592	0
44	20231218	190800	33654123	1592	1592	1592	1592	0
45	20231218	190700	33654123	1592	1592	1592	1592	0
46	20231218	190600	33654123	1592	1592	1592	1592	0
47	20231218	190500	33654123	1592	1592	1592	1592	0
48	20231218	190400	33654123	1592	1592	1592	1592	0
49	20231218	190300	33654123	1592	1592	1592	1592	0
50	20231218	190200	33654123	1592	1592	1592	1592	0
51	20231218	190100	33654123	1592	1592	1592	1592	0
52	20231218	190000	33654123	1592	1592	1592	1592	0
53	20231218	185900	33654123	1592	1592	1592	1592	0
54	20231218	185800	33654123	1592	1592	1592	1592	0
55	20231218	185700	33654123	1592	1592	1592	1592	0
56	20231218	185600	33654123	1592	1592	1592	1592	0
57	20231218	185500	33654123	1592	1592	1592	1592	0
58	20231218	185400	33654123	1592	1592	1592	1592	0
59	20231218	185300	33654123	1592	1592	1592	1592	0
60	20231218	185200	33654123	1592	1592	1592	1592	0
61	20231218	185100	33654123	1592	1592	1592	1592	0
62	20231218	185000	33654123	1592	1592	1592	1592	172
63	20231218	184900	33654123	1592	1592	1592	1592	0
64	20231218	184800	33654123	1592	1592	1592	1592	0
65	20231218	184700	33654123	1592	1592	1592	1592	0
66	20231218	184600	33654123	1592	1592	1592	1592	0
67	20231218	184500	33654123	1592	1592	1592	1592	0
68	20231218	184400	33654123	1592	1592	1592	1592	0
69	20231218	184300	33654123	1592	1592	1592	1592	0
70	20231218	184200	33654123	1592	1592	1592	1592	0
71	20231218	184100	33654123	1592	1592	1592	1592	0
72	20231218	184000	33654123	1592	1592	1592	1592	0
73	20231218	183900	33654123	1592	1592	1592	1592	0
74	20231218	183800	33654123	1592	1592	1592	1592	0
75	20231218	183700	33654123	1592	1592	1592	1592	0
76	20231218	183600	33654123	1592	1592	1592	1592	0
77	20231218	183500	33654123	1592	1592	1592	1592	0
78	20231218	183400	33654123	1592	1592	1592	1592	0
79	20231218	183300	33654123	1592	1592	1592	1592	0
80	20231218	183200	33654123	1592	1592	1592	1592	0
81	20231218	183100	33654123	1592	1592	1592	1592	0
82	20231218	183000	33654123	1592	1592	1592	1592	0
83	20231218	182900	33654123	1592	1592	1592	1592	0
84	20231218	182800	33654123	1592	1592	1592	1592	0
85	20231218	182700	33654123	1592	1592	1592	1592	0
86	20231218	182600	33654123	1592	1592	1592	1592	0
87	20231218	182500	33654123	1592	1592	1592	1592	0
88	20231218	182400	33654123	1592	1592	1592	1592	0
89	20231218	182300	33654123	1592	1592	1592	1592	0
90	20231218	182200	33654123	1592	1592	1592	1592	0
91	20231218	182100	33654123	1592	1592	1592	1592	0
92	20231218	182000	33654123	1592	1592	1592	1592	172
93	20231218	181900	33654123	1592	1592	1592	1592	0
94	20231218	181800	33654123	1592	1592	1592	1592	0
95	20231218	181700	33654123	1592	1592	1592	1592	0
96	20231218	181600	33654123	1592	1592	1592	1592	0
97	20231218	181500	33654123	1592	1592	1592	1592	0
98	20231218	181400	33654123	1592	1592	1592	1592	0
99	20231218	181300	33654123	1592	1592	1592	1592	0
100	20231218	181200	33654123	1592	1592	1592	1592	0
101	20231218	181100	33654123	1592	1592	1592	1592	0
102	20231218	181000	33654123	1592	1592	1592	1592	0
103	20231218	180900	33654123	1592	1592	1592	1592	0
104	20231218	180800	33654123	1592	1592	1592	1592	0
105	20231218	180700	33654123	1592	1592	1592	1592	0
106	20231218	180600	33654123	1592	1592	1592	1592	0
107	20231218	180500	33654123	1592	1592	1592	1592	0
108	20231218	180400	33654123	1592	1592	1592	1592	0
109	20231218	180300	33654123	1592	1592	1592	1592	0
110	20231218	180200	33654123	1592	1592	1592	1592	0
111	20231218	180100	33654123	1592	1592	1592	1592	0
112	20231218	180000	33654123	1592	1592	1592	1592	0
113	20231218	175900	33654123	1592	1592	1592	1592	0
114	20231218	175800	33654123	1592	1592	1592	1592	0
115	20231218	175700	33654123	1592	1592	1592	1592	0
116	20231218	175600	33654123	1592	1592	1592	1592	0
117	20231218	175500	33654123	1592	1592	1592	1592	0
118	20231218	175400	33654123	1592	1592	1592	1592	0
119	20231218	175300	33654123	1592	1592	1592	1592	0
120	20231218	175200	33654123	1592	1592	1592	1592	0
121	20231218	175100	33654123	1592	1592	1592	1592	0
122	20231218	175000	33654123	1592	1592	1592	1592	172
123	20231218	174900	33654123	1592	1592	1592	1592	0
124	20231218	174800	33654123	1592	1592	1592	1592	0
125	20231218	174700	33654123	1592	1592	1592	1592	0
126	20231218	174600	33654123	1592	1592	1592	1592	0
127	20231218	174500	33654123	1592	1592	1592	1592	0
128	20231218	174400	33654123	1592	1592	1592	1592	0
129	20231218	174300	33654123	1592	1592	1592	1592	0
130	20231218	174200	33654123	1592	1592	1592	1592	0
131	20231218	174100	33654123	1592	1592	1592	1592	0
132	20231218	174000	33654123	1592	1592	1592	1592	0
133	20231218	173900	33654123	1592	1592	1592	1592	0
134	20231218	173800	33654123	1592	1592	1592	1592	0
135	20231218	173700	33654123	1592	1592	1592	1592	0
136	20231218	173600	33654123	1592	1592	1592	1592	0
137	20231218	173500	33654123	1592	1592	1592	1592	0
138	20231218	173400	33654123	1592	1592	1592	1592	0
139	20231218	173300	33654123	1592	1592	1592	1592	0
140	20231218	173200	33654123	1592	1592	1592	1592	0
141	20231218	173100	33654123	1592	1592	1592	1592	0
142	20231218	173000	33654123	1592	1592	1592	1592	0
143	20231218	172900	33654123	1592	1592	1592	1592	0
144	20231218	172800	33654123	1592	1592	1592	1592	0
145	20231218	172700	33654123	1592	1592	1592	1592	0
146	20231218	172600	33654123	1592	1592	1592	1592	0
147	20231218	172500	33654123	1592	1592	1592	1592	0
148	20231218	172400	33654123	1592	1592	1592	1592	0
149	20231218	172300	33654123	1592	1592	1592	1592	0
150	20231218	172200	33654123	1592	1592	1592	1592	0
151	20231218	172100	33654123	1592	1592	1592	1592	0
152	20231218	172000	33654123	1592	1592	1592	1592	172
153	20231218	171900	33654123	1592	1592	1592	1592	0
154	20231218	171800	33654123	1592	1592	1592	1592	0
155	20231218	171700	33654123	1592	1592	1592	1592	0
156	20231218	171600	33654123	1592	1592	1592	1592	0
157	20231218	171500	33654123	1592	1592	1592	1592	0
158	20231218	171400	33654123	1592	1592	1592	1592	0
159	20231218	171300	33654123	1592	1592	1592	1592	0
160	20231218	171200	33654123	1592	1592	1592	1592	0
161	20231218	171100	33654123	1592	1592	1592	1592	0
162	20231218	171000	33654123	1592	1592	1592	1592	0
163	20231218	170900	33654123	1592	1592	1592	1592	0
164	20231218	170800	33654123	1592	1592	1592	1592	0
165	20231218	170700	33654123	1592	1592	1592	1592	0
166	20231218	170600	33654123	1592	1592	1592	1592	0
167	20231218	170500	33654123	1592	1592	1592	1592	0
168	20231218	170400	33654123	1592	1592	1592	1592	0
169	20231218	170300	33654123	1592	1592	1592	1592	0
170	20231218	170200	33654123	1592	1592	1592	1592	0
171	20231218	170100	33654123	1592	1592	1592	1592	0
172	20231218	170000	33654123	1592	1592	1592	1592	0
173	20231218	165900	33654123	1592	1592	1592	1592	0
174	20231218	165800	33654123	1592	1592	1592	1592	0
175	20231218	165700	33654123	1592	1592	1592	1592	0
176	20231218	165600	33654123	1592	1592	1592	1592	0
177	20231218	165500	33654123	1592	1592	1592	1592	0
178	20231218	165400	33654123	1592	1592	1592	1592	0
179	20231218	165300	33654123	1592	1592	1592	1592	0
180	20231218	165200	33654123	1592	1592	1592	1592	0
181	20231218	165100	33654123	1592	1592	1592	1592	0
182	20231218	165000	33654123	1592	1592	1592	1592	172
183	20231218	164900	33654123	1592	1592	1592	1592	0
184	20231218	164800	33654123	1592	1592	1592	1592	0
185	20231218	164700	33654123	1592	1592	1592	1592	0
186	20231218	164600	33654123	1592	1592	1592	1592	0
187	20231218	164500	33654123	1592	1592	1592	1592	0
188	20231218	164400	33654123	1592	1592	1592	1592	0
189	20231218	164300	33654123	1592	1592	1592	1592	0
190	20231218	164200	33654123	1592	1592	1592	1592	0
191	20231218	164100	33654123	1592	1592	1592	1592	0
192	20231218	164000	33654123	1592	1592	1592	1592	0
193	20231218	163900	33654123	1592	1592	1592	1592	0
194	20231218	163800	33654123	1592	1592	1592	1592	0
195	20231218	163700	33654123	1592	1592	1592	1592	0
196	20231218	163600	33654123	1592	1592	1592	1592	0
197	20231218	163500	33654123	1592	1592	1592	1592	0
198	20231218	163400	33654123	1592	1592	1592	1592	0
199	20231218	163300	33654123	1592	1592	1592	1592	0
200	20231218	163200	33654123	1592	1592	1592	1592	0
201	20231218	163100	33654123	1592	1592	1592	1592	0
202	20231218	163000	33654123	1592	1592	1592	1592	0
203	20231218	162900	33654123	1592	1592	1592	1592	0
204	20231218	162800	33654123	1592	1592	1592	1592	0
205	20231218	162700	33654123	1592	1592	1592	1592	0
206	20231218	162600	33654123	1592	1592	1592	1592	0
207	20231218	162500	33654123	1592	1592	1592	1592	0
208	20231218	162400	33654123	1592	1592	1592	1592	0
209	20231218	162300	33654123	1592	1592	1592	1592	0
210	20231218	162200	33654123	1592	1592	1592	1592	0
211	20231218	162100	33654123	1592	1592	1592	1592	0
212	20231218	162000	33654123	1592	1592	1592	1592	172
213	20231218	161900	33654123	1592	1592	1592	1592	0
214	20231218	161800	33654123	1592	1592	1592	1592	0
215	20231218	161700	33654123	1592	1592	1592	1592	0
216	20231218	161600	33654123	1592	1592	1592	1592	0
217	20231218	161500	33654123	1592	1592	1592	1592	0
218	20231218	161400	33654123	1592	1592	1592	1592	0
219	20231218	161300	33654123	1592	1592	1592	1592	0
220	20231218	161200	33654123	1592	1592	1592	1592	0
221	20231218	161100	33654123	1592	1592	1592	1592	0
222	20231218	161000	33654123	1592	1592	1592	1592	0
223	20231218	160900	33654123	1592	1592	1592	1592	0
224	20231218	160800	33654123	1592	1592	1592	1592	0
225	20231218	160700	33654123	1592	1592	1592	1592	0
226	20231218	160600	33654123	1592	1592	1592	1592	0
227	20231218	160500	33654123	1592	1592	1592	1592	0
228	20231218	160400	33654123	1592	1592	1592	1592	0
229	20231218	160300	33654123	1592	1592	1592	1592	0
230	20231218	160200	33654123	1592	1592	1592	1592	0
231	20231218	160100	33654123	1592	1592	1592	1592	0
232	20231218	160000	33654123	1592	1592	1592	1592	0
233	20231218	155900	33654123	1592	1592	1592	1592	0
234	20231218	155800	33654123	1592	1592	1592	1592	0
235	20231218	155700	33654123	1592	1592	1592	1592	0
236	20231218	155600	33654123	1592	1592	1592	1592	0
237	20231218	155500	33654123	1592	1592	1592	1592	0
238	20231218	155400	33654123	1592	1592	1592	1592	0
239	20231218	155300	33654123	1592	1592	1592	1592	0
240	20231218	155200	33654123	1592	1592	1592	1592	0
241	20231218	155100	33654123	1592	1592	1592	1592	0
242	20231218	155000	33654123	1592	1592	1592	1592	172
243	20231218	154900	33654123	1592	1592	1592	1592	0
244	20231218	154800	33654123	1592	1592	1592	1592	0
245	20231218	154700	33654123	1592	1592	1592	1592	0
246	20231218	154600	33654123	1592	1592	1592	1592	0
247	20231218	154500	33654123	1592	1592	1592	1592	0
248	20231218	154400	33654123	1592	1592	1592	1592	0
249	20231218	154300	33654123	1592	1592	1592	1592	0
250	20231218	154200	33654123	1592	1592	1592	1592	0
251	20231218	154100	33654123	1592	1592	1592	1592	0
252	20231218	154000	33654123	1592	1592	1592	1592	0
253	20231218	153900	33654123	1592	1592	1592	1592	0
254	20231218	153800	33654123	1592	1592	1592	1592	0
255	20231218	153700	33654123	1592	1592	1592	1592	0
256	20231218	153600	33654123	1592	1592	1592	1592	0
257	20231218	153500	33654123	1592	1592	1592	1592	0
258	20231218	153400	33654123	1592	1592	1592	1592	0
259	20231218	153300	33654123	1592	1592	1592	1592	0
260	20231218	153200	33654123	1592	1592	1592	1592	0
261	20231218	153100	33654123	1592	1592	1592	1592	0
262	20231218	153000	33654123	1592	1592	1592	1592	172
263	20231218	152900	33380299	1592	1592	1592	1592	0
264	20231218	152800	33380299	1592	1592	1592	1592	0
265	20231218	152700	33380299	1592	1592	1592	1592	0
266	20231218	152600	33380299	1592	1592	1592	1592	0
267	20231218	152500	33380299	1592	1592	1592	1592	0
268	20231218	152400	33380299	1592	1592	1592	1592	0
269	20231218	152300	33380299	1592	1592	1592	1592	0
270	20231218	152200	33380299	1592	1592	1592	1592	0
271	20231218	152100	33380299	1592	1592	1592	1592	0
272	20231218	152000	33380299	1592	1592	1592	1592	0
273	20231218	151900	33380299	1592	1590	1592	1584	1500
274	20231218	151800	31001428	1591	1591	1591	1591	0
275	20231218	151700	31001428	1591	1591	1591	1591	2
276	20231218	151600	30998246	1592	1592	1592	1592	0
277	20231218	151500	30998246	1592	1592	1592	1592	0
278	20231218	151400	30998246	1592	1592	1592	1592	0
279	20231218	151300	30998246	1592	1592	1592	1592	88
280	20231218	151200	30858150	1592	1592	1592	1592	0
281	20231218	151100	30858150	1592	1592	1592	1592	0
282	20231218	151000	30858150	1592	1592	1592	1592	0
283	20231218	150900	30858150	1592	1592	1592	1592	0
284	20231218	150800	30858150	1592	1592	1592	1592	31
285	20231218	150700	30808798	1592	1592	1592	1592	0
286	20231218	150600	30808798	1592	1592	1592	1592	0
287	20231218	150500	30808798	1592	1592	1592	1592	0
288	20231218	150400	30808798	1592	1592	1592	1592	0
289	20231218	150300	30808798	1592	1592	1592	1592	1
290	20231218	150200	30807206	1592	1592	1592	1592	0
291	20231218	150100	30807206	1592	1592	1592	1592	21
292	20231218	150000	30773774	1613	1613	1613	1613	0
293	20231218	145900	30773774	1613	1613	1613	1613	0
294	20231218	145800	30773774	1613	1613	1613	1613	0
295	20231218	145700	30773774	1613	1613	1613	1613	0
296	20231218	145600	30773774	1613	1613	1613	1613	0
297	20231218	145500	30773774	1613	1613	1613	1613	0
298	20231218	145400	30773774	1613	1618	1619	1597	1373
299	20231218	145300	28559023	1595	1592	1595	1592	1567
300	20231218	145200	26063615	1592	1590	1592	1590	2
301	20231218	145100	26060433	1595	1595	1595	1595	0
302	20231218	145000	26060433	1595	1595	1595	1595	259
303	20231218	144900	25647328	1597	1597	1597	1597	0
304	20231218	144800	25647328	1597	1597	1597	1597	0
305	20231218	144700	25647328	1597	1597	1597	1597	21
306	20231218	144600	25613791	1597	1597	1597	1597	0
307	20231218	144500	25613791	1597	1597	1597	1597	0
308	20231218	144400	25613791	1597	1597	1597	1597	0
309	20231218	144300	25613791	1597	1597	1597	1597	0
310	20231218	144200	25613791	1597	1597	1597	1597	0
311	20231218	144100	25613791	1597	1597	1597	1597	0
312	20231218	144000	25613791	1597	1597	1597	1597	21
313	20231218	143900	25580254	1597	1597	1597	1597	0
314	20231218	143800	25580254	1597	1597	1597	1597	0
315	20231218	143700	25580254	1597	1597	1597	1597	0
316	20231218	143600	25580254	1597	1597	1597	1597	0
317	20231218	143500	25580254	1597	1597	1597	1597	0
318	20231218	143400	25580254	1597	1597	1597	1597	0
319	20231218	143300	25580254	1597	1597	1597	1597	21
320	20231218	143200	25546717	1614	1614	1614	1614	0
321	20231218	143100	25546717	1614	1597	1619	1597	2667
322	20231218	143000	21264542	1600	1600	1600	1600	0
323	20231218	142900	21264542	1600	1600	1600	1600	0
324	20231218	142800	21264542	1600	1600	1600	1600	0
325	20231218	142700	21264542	1600	1600	1600	1600	0
326	20231218	142600	21264542	1600	1600	1600	1600	21
327	20231218	142500	21230942	1599	1599	1599	1599	0
328	20231218	142400	21230942	1599	1599	1599	1599	0
329	20231218	142300	21230942	1599	1599	1599	1599	0
330	20231218	142200	21230942	1599	1599	1599	1599	0
331	20231218	142100	21230942	1599	1599	1599	1599	0
332	20231218	142000	21230942	1599	1599	1599	1599	0
333	20231218	141900	21230942	1599	1599	1599	1599	21
334	20231218	141800	21197363	1597	1597	1597	1597	0
335	20231218	141700	21197363	1597	1597	1597	1597	0
336	20231218	141600	21197363	1597	1597	1597	1597	0
337	20231218	141500	21197363	1597	1597	1597	1597	0
338	20231218	141400	21197363	1597	1597	1597	1597	0
339	20231218	141300	21197363	1597	1597	1597	1597	0
340	20231218	141200	21197363	1597	1597	1597	1597	22
341	20231218	141100	21162229	1597	1597	1597	1597	0
342	20231218	141000	21162229	1597	1597	1597	1597	0
343	20231218	140900	21162229	1597	1597	1597	1597	0
344	20231218	140800	21162229	1597	1597	1597	1597	0
345	20231218	140700	21162229	1597	1597	1597	1597	0
346	20231218	140600	21162229	1597	1597	1597	1597	0
347	20231218	140500	21162229	1597	1597	1597	1597	22
348	20231218	140400	21127095	1597	1597	1597	1597	0
349	20231218	140300	21127095	1597	1597	1597	1597	0
350	20231218	140200	21127095	1597	1597	1597	1597	0
351	20231218	140100	21127095	1597	1597	1597	1597	1
352	20231218	140000	21125498	1597	1597	1597	1597	0
353	20231218	135900	21125498	1597	1597	1597	1597	0
354	20231218	135800	21125498	1597	1597	1597	1597	22
355	20231218	135700	21090364	1597	1597	1597	1597	0
356	20231218	135600	21090364	1597	1597	1597	1597	0
357	20231218	135500	21090364	1597	1597	1597	1597	0
358	20231218	135400	21090364	1597	1597	1597	1597	0
359	20231218	135300	21090364	1597	1597	1597	1597	0
360	20231218	135200	21090364	1597	1597	1597	1597	0
361	20231218	135100	21090364	1597	1597	1597	1597	22
362	20231218	135000	21055230	1601	1601	1601	1601	0
363	20231218	134900	21055230	1601	1601	1601	1601	0
364	20231218	134800	21055230	1601	1601	1601	1601	0
365	20231218	134700	21055230	1601	1601	1601	1601	0
366	20231218	134600	21055230	1601	1601	1601	1601	0
367	20231218	134500	21055230	1601	1601	1601	1601	0
368	20231218	134400	21055230	1601	1603	1603	1601	23
369	20231218	134300	21018363	1597	1597	1597	1597	0
370	20231218	134200	21018363	1597	1597	1597	1597	1
371	20231218	134100	21016766	1597	1597	1597	1597	0
372	20231218	134000	21016766	1597	1597	1597	1597	10
373	20231218	133900	21000796	1597	1597	1597	1597	0
374	20231218	133800	21000796	1597	1597	1597	1597	0
375	20231218	133700	21000796	1597	1597	1597	1597	22
376	20231218	133600	20965662	1595	1595	1595	1595	3
377	20231218	133500	20960877	1595	1595	1595	1595	0
378	20231218	133400	20960877	1595	1595	1595	1595	0
379	20231218	133300	20960877	1595	1595	1595	1595	0
380	20231218	133200	20960877	1595	1595	1595	1595	0
381	20231218	133100	20960877	1595	1595	1595	1595	3
382	20231218	133000	20956092	1597	1597	1597	1597	22
383	20231218	132900	20920958	1597	1597	1597	1597	10
384	20231218	132800	20904988	1614	1614	1614	1614	0
385	20231218	132700	20904988	1614	1614	1614	1614	0
386	20231218	132600	20904988	1614	1614	1614	1614	0
387	20231218	132500	20904988	1614	1614	1614	1614	0
388	20231218	132400	20904988	1614	1592	1619	1592	2770
389	20231218	132300	16463187	1592	1592	1592	1592	22
390	20231218	132200	16428163	1590	1590	1590	1590	0
391	20231218	132100	16428163	1590	1590	1590	1590	19
392	20231218	132000	16397953	1590	1590	1590	1590	0
393	20231218	131900	16397953	1590	1590	1590	1590	0
394	20231218	131800	16397953	1590	1590	1590	1590	0
395	20231218	131700	16397953	1590	1590	1590	1590	0
396	20231218	131600	16397953	1590	1590	1590	1590	22
397	20231218	131500	16362973	1590	1590	1590	1590	0
398	20231218	131400	16362973	1590	1590	1590	1590	0
399	20231218	131300	16362973	1590	1590	1590	1590	0
400	20231218	131200	16362973	1590	1590	1590	1590	0
401	20231218	131100	16362973	1590	1590	1590	1590	0
402	20231218	131000	16362973	1590	1590	1590	1590	0
403	20231218	130900	16362973	1590	1590	1590	1590	22
404	20231218	130800	16327993	1590	1590	1590	1590	0
405	20231218	130700	16327993	1590	1590	1590	1590	0
406	20231218	130600	16327993	1590	1590	1590	1590	0
407	20231218	130500	16327993	1590	1590	1590	1590	0
408	20231218	130400	16327993	1590	1590	1590	1590	0
409	20231218	130300	16327993	1590	1590	1590	1590	0
410	20231218	130200	16327993	1590	1590	1590	1590	122
411	20231218	130100	16134013	1590	1590	1590	1590	0
412	20231218	130000	16134013	1590	1590	1590	1590	0
413	20231218	125900	16134013	1590	1590	1590	1590	0
414	20231218	125800	16134013	1590	1590	1590	1590	0
415	20231218	125700	16134013	1590	1590	1590	1590	0
416	20231218	125600	16134013	1590	1590	1590	1590	0
417	20231218	125500	16134013	1590	1590	1590	1590	22
418	20231218	125400	16099033	1590	1590	1590	1590	0
419	20231218	125300	16099033	1590	1590	1590	1590	0
420	20231218	125200	16099033	1590	1590	1590	1590	0
421	20231218	125100	16099033	1590	1590	1590	1590	0
422	20231218	125000	16099033	1590	1590	1590	1590	0
423	20231218	124900	16099033	1590	1590	1590	1590	0
424	20231218	124800	16099033	1590	1590	1590	1590	22
425	20231218	124700	16064053	1591	1591	1591	1591	0
426	20231218	124600	16064053	1591	1591	1591	1591	0
427	20231218	124500	16064053	1591	1591	1591	1591	0
428	20231218	124400	16064053	1591	1591	1591	1591	0
429	20231218	124300	16064053	1591	1591	1591	1591	0
430	20231218	124200	16064053	1591	1591	1591	1591	0
431	20231218	124100	16064053	1591	1591	1591	1591	0
432	20231218	124000	16064053	1591	1591	1591	1591	0
433	20231218	123900	16064053	1591	1591	1591	1591	0
434	20231218	123800	16064053	1591	1591	1591	1591	0
435	20231218	123700	16064053	1591	1591	1591	1591	0
436	20231218	123600	16064053	1591	1591	1591	1591	0
437	20231218	123500	16064053	1591	1591	1591	1591	0
438	20231218	123400	16064053	1591	1591	1591	1591	0
439	20231218	123300	16064053	1591	1591	1591	1591	0
440	20231218	123200	16064053	1591	1591	1591	1591	1
441	20231218	123100	16062462	1589	1589	1589	1589	0
442	20231218	123000	16062462	1589	1589	1589	1589	0
443	20231218	122900	16062462	1589	1589	1589	1589	0
444	20231218	122800	16062462	1589	1589	1589	1589	3
445	20231218	122700	16057695	1589	1595	1595	1589	5101
446	20231218	122600	7942247	1597	1597	1597	1597	0
447	20231218	122500	7942247	1597	1597	1597	1597	0
448	20231218	122400	7942247	1597	1597	1597	1597	0
449	20231218	122300	7942247	1597	1597	1597	1597	0
450	20231218	122200	7942247	1597	1597	1597	1597	0
451	20231218	122100	7942247	1597	1597	1597	1597	0
452	20231218	122000	7942247	1597	1597	1597	1597	0
453	20231218	121900	7942247	1597	1597	1597	1597	0
454	20231218	121800	7942247	1597	1597	1597	1597	0
455	20231218	121700	7942247	1597	1597	1597	1597	0
456	20231218	121600	7942247	1597	1597	1597	1597	0
457	20231218	121500	7942247	1597	1597	1597	1597	0
458	20231218	121400	7942247	1597	1597	1597	1597	0
459	20231218	121300	7942247	1597	1597	1597	1597	0
460	20231218	121200	7942247	1597	1597	1597	1597	0
461	20231218	121100	7942247	1597	1597	1597	1597	0
462	20231218	121000	7942247	1597	1597	1597	1597	0
463	20231218	120900	7942247	1597	1597	1597	1597	0
464	20231218	120800	7942247	1597	1597	1597	1597	0
465	20231218	120700	7942247	1597	1597	1597	1597	0
466	20231218	120600	7942247	1597	1597	1597	1597	1
467	20231218	120500	7940650	1595	1595	1595	1595	0
468	20231218	120400	7940650	1595	1595	1595	1595	3
469	20231218	120300	7935865	1595	1595	1595	1595	0
470	20231218	120200	7935865	1595	1595	1595	1595	0
471	20231218	120100	7935865	1595	1595	1595	1595	0
472	20231218	120000	7935865	1595	1595	1595	1595	0
473	20231218	115900	7935865	1595	1595	1595	1595	0
474	20231218	115800	7935865	1595	1595	1595	1595	0
475	20231218	115700	7935865	1595	1595	1595	1595	0
476	20231218	115600	7935865	1595	1595	1595	1595	0
477	20231218	115500	7935865	1595	1595	1595	1595	0
478	20231218	115400	7935865	1595	1595	1595	1595	0
479	20231218	115300	7935865	1595	1595	1595	1595	0
480	20231218	115200	7935865	1595	1595	1595	1595	0
481	20231218	115100	7935865	1595	1595	1595	1595	3
482	20231218	115000	7931080	1595	1595	1595	1595	0
483	20231218	114900	7931080	1595	1595	1595	1595	0
484	20231218	114800	7931080	1595	1595	1595	1595	0
485	20231218	114700	7931080	1595	1595	1595	1595	0
486	20231218	114600	7931080	1595	1595	1595	1595	0
487	20231218	114500	7931080	1595	1595	1595	1595	0
488	20231218	114400	7931080	1595	1595	1595	1595	0
489	20231218	114300	7931080	1595	1595	1595	1595	0
490	20231218	114200	7931080	1595	1595	1595	1595	0
491	20231218	114100	7931080	1595	1595	1595	1595	0
492	20231218	114000	7931080	1595	1595	1595	1595	3
493	20231218	113900	7926295	1595	1595	1595	1595	0
494	20231218	113800	7926295	1595	1595	1595	1595	4
495	20231218	113700	7919915	1594	1594	1594	1594	0
496	20231218	113600	7919915	1594	1594	1594	1594	0
497	20231218	113500	7919915	1594	1594	1594	1594	0
498	20231218	113400	7919915	1594	1594	1594	1594	0
499	20231218	113300	7919915	1594	1594	1594	1594	0
500	20231218	113200	7919915	1594	1594	1594	1594	0
501	20231218	113100	7919915	1594	1594	1594	1594	0
502	20231218	113000	7919915	1594	1594	1594	1594	0
503	20231218	112900	7919915	1594	1594	1594	1594	0
504	20231218	112800	7919915	1594	1594	1594	1594	0
505	20231218	112700	7919915	1594	1594	1594	1594	0
506	20231218	112600	7919915	1594	1594	1594	1594	0
507	20231218	112500	7919915	1594	1594	1594	1594	0
508	20231218	112400	7919915	1594	1594	1594	1594	1
509	20231218	112300	7918321	1595	1595	1595	1595	0
510	20231218	112200	7918321	1595	1595	1595	1595	0
511	20231218	112100	7918321	1595	1595	1595	1595	1
512	20231218	112000	7916726	1595	1595	1595	1595	0
513	20231218	111900	7916726	1595	1595	1595	1595	0
514	20231218	111800	7916726	1595	1595	1595	1595	0
515	20231218	111700	7916726	1595	1595	1595	1595	0
516	20231218	111600	7916726	1595	1595	1595	1595	0
517	20231218	111500	7916726	1595	1595	1595	1595	0
518	20231218	111400	7916726	1595	1595	1595	1595	0
519	20231218	111300	7916726	1595	1595	1595	1595	0
520	20231218	111200	7916726	1595	1595	1595	1595	0
521	20231218	111100	7916726	1595	1593	1595	1593	6
522	20231218	111000	7907158	1595	1595	1595	1595	4
523	20231218	110900	7900778	1593	1593	1593	1593	5
524	20231218	110800	7892813	1593	1615	1615	1593	8
525	20231218	110700	7880047	1615	1615	1615	1615	7
526	20231218	110600	7868742	1615	1615	1615	1615	13
527	20231218	110500	7847747	1615	1593	1615	1593	9
528	20231218	110400	7833264	1610	1593	1610	1593	3
529	20231218	110300	7828451	1610	1593	1610	1593	7
530	20231218	110200	7817198	1610	1610	1610	1610	0
531	20231218	110100	7817198	1610	1610	1610	1610	0
532	20231218	110000	7817198	1610	1591	1610	1591	32
533	20231218	105900	7765697	1591	1591	1591	1591	0
534	20231218	105800	7765697	1591	1591	1591	1591	0
535	20231218	105700	7765697	1591	1591	1591	1591	0
536	20231218	105600	7765697	1591	1591	1591	1591	0
537	20231218	105500	7765697	1591	1591	1591	1591	0
538	20231218	105400	7765697	1591	1591	1591	1591	0
539	20231218	105300	7765697	1591	1591	1591	1591	0
540	20231218	105200	7765697	1591	1591	1591	1591	0
541	20231218	105100	7765697	1591	1591	1591	1591	0
542	20231218	105000	7765697	1591	1591	1591	1591	0
543	20231218	104900	7765697	1591	1591	1591	1591	0
544	20231218	104800	7765697	1591	1591	1591	1591	0
545	20231218	104700	7765697	1591	1591	1591	1591	0
546	20231218	104600	7765697	1591	1591	1591	1591	0
547	20231218	104500	7765697	1591	1591	1591	1591	0
548	20231218	104400	7765697	1591	1591	1591	1591	0
549	20231218	104300	7765697	1591	1591	1591	1591	0
550	20231218	104200	7765697	1591	1591	1591	1591	0
551	20231218	104100	7765697	1591	1591	1591	1591	0
552	20231218	104000	7765697	1591	1591	1591	1591	0
553	20231218	103900	7765697	1591	1591	1591	1591	0
554	20231218	103800	7765697	1591	1591	1591	1591	0
555	20231218	103700	7765697	1591	1591	1591	1591	0
556	20231218	103600	7765697	1591	1591	1591	1591	0
557	20231218	103500	7765697	1591	1591	1591	1591	1
558	20231218	103400	7764106	1591	1591	1591	1591	4
559	20231218	103300	7757742	1591	1591	1591	1591	3
560	20231218	103200	7752969	1591	1591	1591	1591	0
561	20231218	103100	7752969	1591	1591	1591	1591	0
562	20231218	103000	7752969	1591	1591	1591	1591	0
563	20231218	102900	7752969	1591	1591	1591	1591	7
564	20231218	102800	7741832	1591	1591	1591	1591	3
565	20231218	102700	7737059	1589	1589	1589	1589	0
566	20231218	102600	7737059	1589	1589	1589	1589	0
567	20231218	102500	7737059	1589	1589	1589	1589	0
568	20231218	102400	7737059	1589	1589	1589	1589	0
569	20231218	102300	7737059	1589	1589	1589	1589	0
570	20231218	102200	7737059	1589	1589	1589	1589	0
571	20231218	102100	7737059	1589	1589	1589	1589	0
572	20231218	102000	7737059	1589	1589	1589	1589	0
573	20231218	101900	7737059	1589	1589	1589	1589	0
574	20231218	101800	7737059	1589	1589	1589	1589	0
575	20231218	101700	7737059	1589	1589	1589	1589	0
576	20231218	101600	7737059	1589	1589	1589	1589	0
577	20231218	101500	7737059	1589	1589	1589	1589	0
578	20231218	101400	7737059	1589	1589	1589	1589	0
579	20231218	101300	7737059	1589	1589	1589	1589	0
580	20231218	101200	7737059	1589	1589	1589	1589	0
581	20231218	101100	7737059	1589	1589	1589	1589	0
582	20231218	101000	7737059	1589	1589	1589	1589	1
583	20231218	100900	7735470	1589	1589	1589	1589	0
584	20231218	100800	7735470	1589	1589	1589	1589	0
585	20231218	100700	7735470	1589	1589	1589	1589	0
586	20231218	100600	7735470	1589	1589	1589	1589	0
587	20231218	100500	7735470	1589	1589	1589	1589	0
588	20231218	100400	7735470	1589	1589	1589	1589	0
589	20231218	100300	7735470	1589	1589	1589	1589	3
590	20231218	100200	7730703	1589	1589	1589	1589	2
591	20231218	100100	7727525	1589	1589	1589	1589	0
592	20231218	100000	7727525	1589	1589	1589	1589	0
593	20231218	095900	7727525	1589	1589	1589	1589	0
594	20231218	095800	7727525	1589	1589	1589	1589	0
595	20231218	095700	7727525	1589	1589	1589	1589	2
596	20231218	095600	7724347	1586	1583	1586	1582	11
597	20231218	095500	7706928	1585	1585	1585	1583	10
598	20231218	095400	7691086	1583	1589	1589	1583	10
599	20231218	095300	7675234	1583	1590	1626	1583	1794
600	20231218	095200	4790732	1590	1590	1590	1590	0
601	20231218	095100	4790732	1590	1590	1590	1590	0
602	20231218	095000	4790732	1590	1590	1590	1590	0
603	20231218	094900	4790732	1590	1590	1590	1590	0
604	20231218	094800	4790732	1590	1590	1590	1590	0
605	20231218	094700	4790732	1590	1590	1590	1590	0
606	20231218	094600	4790732	1590	1590	1590	1590	0
607	20231218	094500	4790732	1590	1590	1590	1590	0
608	20231218	094400	4790732	1590	1590	1590	1590	0
609	20231218	094300	4790732	1590	1590	1590	1590	0
610	20231218	094200	4790732	1590	1590	1590	1590	0
611	20231218	094100	4790732	1590	1589	1590	1589	5
612	20231218	094000	4782783	1590	1589	1590	1589	31
613	20231218	093900	4733494	1582	1582	1582	1582	0
614	20231218	093800	4733494	1582	1582	1582	1582	0
615	20231218	093700	4733494	1582	1582	1582	1582	2
616	20231218	093600	4730330	1590	1590	1590	1590	0
617	20231218	093500	4730330	1590	1590	1590	1590	0
618	20231218	093400	4730330	1590	1590	1590	1590	0
619	20231218	093300	4730330	1590	1590	1590	1590	0
620	20231218	093200	4730330	1590	1590	1590	1590	0
621	20231218	093100	4730330	1590	1590	1590	1590	0
622	20231218	093000	4730330	1590	1590	1590	1590	0
623	20231218	092900	4730330	1590	1590	1590	1590	0
624	20231218	092800	4730330	1590	1582	1590	1582	100
625	20231218	092700	4571632	1580	1580	1580	1580	0
626	20231218	092600	4571632	1580	1580	1580	1580	0
627	20231218	092500	4571632	1580	1580	1580	1580	0
628	20231218	092400	4571632	1580	1580	1580	1580	0
629	20231218	092300	4571632	1580	1580	1580	1580	299
630	20231218	092200	4099212	1580	1583	1583	1580	1231
631	20231218	092100	2153847	1581	1581	1581	1581	0
632	20231218	092000	2153847	1581	1581	1581	1581	0
633	20231218	091900	2153847	1581	1581	1581	1581	0
634	20231218	091800	2153847	1581	1581	1581	1581	98
635	20231218	091700	1998909	1581	1582	1582	1580	404
636	20231218	091600	1360059	1587	1587	1587	1587	0
637	20231218	091500	1360059	1587	1587	1587	1587	0
638	20231218	091400	1360059	1587	1587	1587	1587	0
639	20231218	091300	1360059	1587	1587	1587	1587	0
640	20231218	091200	1360059	1587	1587	1587	1587	0
641	20231218	091100	1360059	1587	1587	1587	1587	0
642	20231218	091000	1360059	1587	1587	1587	1587	0
643	20231218	090900	1360059	1587	1587	1587	1587	0
644	20231218	090800	1360059	1587	1587	1587	1587	0
645	20231218	090700	1360059	1587	1587	1587	1587	10
646	20231218	090600	1344189	1587	1587	1587	1587	0
647	20231218	090500	1344189	1587	1587	1587	1587	0
648	20231218	090400	1344189	1587	1587	1587	1587	8
649	20231218	090300	1331493	1587	1587	1587	1587	0
650	20231218	090200	1331493	1587	1587	1587	1587	0
651	20231218	090100	1331493	1587	1587	1587	1587	8
652	20231218	090000	1318797	1587	1587	1587	1587	831