KissMeData/253610/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204800	4066722	1795	1795	1795	1795	500
3	20231218	204700	4066722	1795	1795	1795	1795	0
4	20231218	204600	4066722	1795	1795	1795	1795	0
5	20231218	204500	4066722	1795	1795	1795	1795	0
6	20231218	204400	4066722	1795	1795	1795	1795	0
7	20231218	204300	4066722	1795	1795	1795	1795	0
8	20231218	204200	4066722	1795	1795	1795	1795	0
9	20231218	204100	4066722	1795	1795	1795	1795	0
10	20231218	204000	4066722	1795	1795	1795	1795	0
11	20231218	203900	4066722	1795	1795	1795	1795	0
12	20231218	203800	4066722	1795	1795	1795	1795	0
13	20231218	203700	4066722	1795	1795	1795	1795	0
14	20231218	203600	4066722	1795	1795	1795	1795	0
15	20231218	203500	4066722	1795	1795	1795	1795	0
16	20231218	203400	4066722	1795	1795	1795	1795	0
17	20231218	203300	4066722	1795	1795	1795	1795	0
18	20231218	203200	4066722	1795	1795	1795	1795	0
19	20231218	203100	4066722	1795	1795	1795	1795	0
20	20231218	203000	4066722	1795	1795	1795	1795	0
21	20231218	202900	4066722	1795	1795	1795	1795	0
22	20231218	202800	4066722	1795	1795	1795	1795	0
23	20231218	202700	4066722	1795	1795	1795	1795	0
24	20231218	202600	4066722	1795	1795	1795	1795	0
25	20231218	202500	4066722	1795	1795	1795	1795	0
26	20231218	202400	4066722	1795	1795	1795	1795	0
27	20231218	202300	4066722	1795	1795	1795	1795	0
28	20231218	202200	4066722	1795	1795	1795	1795	0
29	20231218	202100	4066722	1795	1795	1795	1795	0
30	20231218	202000	4066722	1795	1795	1795	1795	0
31	20231218	201900	4066722	1795	1795	1795	1795	0
32	20231218	201800	4066722	1795	1795	1795	1795	500
33	20231218	201700	4066722	1795	1795	1795	1795	0
34	20231218	201600	4066722	1795	1795	1795	1795	0
35	20231218	201500	4066722	1795	1795	1795	1795	0
36	20231218	201400	4066722	1795	1795	1795	1795	0
37	20231218	201300	4066722	1795	1795	1795	1795	0
38	20231218	201200	4066722	1795	1795	1795	1795	0
39	20231218	201100	4066722	1795	1795	1795	1795	0
40	20231218	201000	4066722	1795	1795	1795	1795	0
41	20231218	200900	4066722	1795	1795	1795	1795	0
42	20231218	200800	4066722	1795	1795	1795	1795	0
43	20231218	200700	4066722	1795	1795	1795	1795	0
44	20231218	200600	4066722	1795	1795	1795	1795	0
45	20231218	200500	4066722	1795	1795	1795	1795	0
46	20231218	200400	4066722	1795	1795	1795	1795	0
47	20231218	200300	4066722	1795	1795	1795	1795	0
48	20231218	200200	4066722	1795	1795	1795	1795	0
49	20231218	200100	4066722	1795	1795	1795	1795	0
50	20231218	200000	4066722	1795	1795	1795	1795	0
51	20231218	195900	4066722	1795	1795	1795	1795	0
52	20231218	195800	4066722	1795	1795	1795	1795	0
53	20231218	195700	4066722	1795	1795	1795	1795	0
54	20231218	195600	4066722	1795	1795	1795	1795	0
55	20231218	195500	4066722	1795	1795	1795	1795	0
56	20231218	195400	4066722	1795	1795	1795	1795	0
57	20231218	195300	4066722	1795	1795	1795	1795	0
58	20231218	195200	4066722	1795	1795	1795	1795	0
59	20231218	195100	4066722	1795	1795	1795	1795	0
60	20231218	195000	4066722	1795	1795	1795	1795	0
61	20231218	194900	4066722	1795	1795	1795	1795	0
62	20231218	194800	4066722	1795	1795	1795	1795	500
63	20231218	194700	4066722	1795	1795	1795	1795	0
64	20231218	194600	4066722	1795	1795	1795	1795	0
65	20231218	194500	4066722	1795	1795	1795	1795	0
66	20231218	194400	4066722	1795	1795	1795	1795	0
67	20231218	194300	4066722	1795	1795	1795	1795	0
68	20231218	194200	4066722	1795	1795	1795	1795	0
69	20231218	194100	4066722	1795	1795	1795	1795	0
70	20231218	194000	4066722	1795	1795	1795	1795	0
71	20231218	193900	4066722	1795	1795	1795	1795	0
72	20231218	193800	4066722	1795	1795	1795	1795	0
73	20231218	193700	4066722	1795	1795	1795	1795	0
74	20231218	193600	4066722	1795	1795	1795	1795	0
75	20231218	193500	4066722	1795	1795	1795	1795	0
76	20231218	193400	4066722	1795	1795	1795	1795	0
77	20231218	193300	4066722	1795	1795	1795	1795	0
78	20231218	193200	4066722	1795	1795	1795	1795	0
79	20231218	193100	4066722	1795	1795	1795	1795	0
80	20231218	193000	4066722	1795	1795	1795	1795	0
81	20231218	192900	4066722	1795	1795	1795	1795	0
82	20231218	192800	4066722	1795	1795	1795	1795	0
83	20231218	192700	4066722	1795	1795	1795	1795	0
84	20231218	192600	4066722	1795	1795	1795	1795	0
85	20231218	192500	4066722	1795	1795	1795	1795	0
86	20231218	192400	4066722	1795	1795	1795	1795	0
87	20231218	192300	4066722	1795	1795	1795	1795	0
88	20231218	192200	4066722	1795	1795	1795	1795	0
89	20231218	192100	4066722	1795	1795	1795	1795	0
90	20231218	192000	4066722	1795	1795	1795	1795	0
91	20231218	191900	4066722	1795	1795	1795	1795	0
92	20231218	191800	4066722	1795	1795	1795	1795	500
93	20231218	191700	4066722	1795	1795	1795	1795	0
94	20231218	191600	4066722	1795	1795	1795	1795	0
95	20231218	191500	4066722	1795	1795	1795	1795	0
96	20231218	191400	4066722	1795	1795	1795	1795	0
97	20231218	191300	4066722	1795	1795	1795	1795	0
98	20231218	191200	4066722	1795	1795	1795	1795	0
99	20231218	191100	4066722	1795	1795	1795	1795	0
100	20231218	191000	4066722	1795	1795	1795	1795	0
101	20231218	190900	4066722	1795	1795	1795	1795	0
102	20231218	190800	4066722	1795	1795	1795	1795	0
103	20231218	190700	4066722	1795	1795	1795	1795	0
104	20231218	190600	4066722	1795	1795	1795	1795	0
105	20231218	190500	4066722	1795	1795	1795	1795	0
106	20231218	190400	4066722	1795	1795	1795	1795	0
107	20231218	190300	4066722	1795	1795	1795	1795	0
108	20231218	190200	4066722	1795	1795	1795	1795	0
109	20231218	190100	4066722	1795	1795	1795	1795	0
110	20231218	190000	4066722	1795	1795	1795	1795	0
111	20231218	185900	4066722	1795	1795	1795	1795	0
112	20231218	185800	4066722	1795	1795	1795	1795	0
113	20231218	185700	4066722	1795	1795	1795	1795	0
114	20231218	185600	4066722	1795	1795	1795	1795	0
115	20231218	185500	4066722	1795	1795	1795	1795	0
116	20231218	185400	4066722	1795	1795	1795	1795	0
117	20231218	185300	4066722	1795	1795	1795	1795	0
118	20231218	185200	4066722	1795	1795	1795	1795	0
119	20231218	185100	4066722	1795	1795	1795	1795	0
120	20231218	185000	4066722	1795	1795	1795	1795	0
121	20231218	184900	4066722	1795	1795	1795	1795	0
122	20231218	184800	4066722	1795	1795	1795	1795	500
123	20231218	184700	4066722	1795	1795	1795	1795	0
124	20231218	184600	4066722	1795	1795	1795	1795	0
125	20231218	184500	4066722	1795	1795	1795	1795	0
126	20231218	184400	4066722	1795	1795	1795	1795	0
127	20231218	184300	4066722	1795	1795	1795	1795	0
128	20231218	184200	4066722	1795	1795	1795	1795	0
129	20231218	184100	4066722	1795	1795	1795	1795	0
130	20231218	184000	4066722	1795	1795	1795	1795	0
131	20231218	183900	4066722	1795	1795	1795	1795	0
132	20231218	183800	4066722	1795	1795	1795	1795	0
133	20231218	183700	4066722	1795	1795	1795	1795	0
134	20231218	183600	4066722	1795	1795	1795	1795	0
135	20231218	183500	4066722	1795	1795	1795	1795	0
136	20231218	183400	4066722	1795	1795	1795	1795	0
137	20231218	183300	4066722	1795	1795	1795	1795	0
138	20231218	183200	4066722	1795	1795	1795	1795	0
139	20231218	183100	4066722	1795	1795	1795	1795	0
140	20231218	183000	4066722	1795	1795	1795	1795	0
141	20231218	182900	4066722	1795	1795	1795	1795	0
142	20231218	182800	4066722	1795	1795	1795	1795	0
143	20231218	182700	4066722	1795	1795	1795	1795	0
144	20231218	182600	4066722	1795	1795	1795	1795	0
145	20231218	182500	4066722	1795	1795	1795	1795	0
146	20231218	182400	4066722	1795	1795	1795	1795	0
147	20231218	182300	4066722	1795	1795	1795	1795	0
148	20231218	182200	4066722	1795	1795	1795	1795	0
149	20231218	182100	4066722	1795	1795	1795	1795	0
150	20231218	182000	4066722	1795	1795	1795	1795	0
151	20231218	181900	4066722	1795	1795	1795	1795	0
152	20231218	181800	4066722	1795	1795	1795	1795	500
153	20231218	181700	4066722	1795	1795	1795	1795	0
154	20231218	181600	4066722	1795	1795	1795	1795	0
155	20231218	181500	4066722	1795	1795	1795	1795	0
156	20231218	181400	4066722	1795	1795	1795	1795	0
157	20231218	181300	4066722	1795	1795	1795	1795	0
158	20231218	181200	4066722	1795	1795	1795	1795	0
159	20231218	181100	4066722	1795	1795	1795	1795	0
160	20231218	181000	4066722	1795	1795	1795	1795	0
161	20231218	180900	4066722	1795	1795	1795	1795	0
162	20231218	180800	4066722	1795	1795	1795	1795	0
163	20231218	180700	4066722	1795	1795	1795	1795	0
164	20231218	180600	4066722	1795	1795	1795	1795	0
165	20231218	180500	4066722	1795	1795	1795	1795	0
166	20231218	180400	4066722	1795	1795	1795	1795	0
167	20231218	180300	4066722	1795	1795	1795	1795	0
168	20231218	180200	4066722	1795	1795	1795	1795	0
169	20231218	180100	4066722	1795	1795	1795	1795	0
170	20231218	180000	4066722	1795	1795	1795	1795	0
171	20231218	175900	4066722	1795	1795	1795	1795	0
172	20231218	175800	4066722	1795	1795	1795	1795	0
173	20231218	175700	4066722	1795	1795	1795	1795	0
174	20231218	175600	4066722	1795	1795	1795	1795	0
175	20231218	175500	4066722	1795	1795	1795	1795	0
176	20231218	175400	4066722	1795	1795	1795	1795	0
177	20231218	175300	4066722	1795	1795	1795	1795	0
178	20231218	175200	4066722	1795	1795	1795	1795	0
179	20231218	175100	4066722	1795	1795	1795	1795	0
180	20231218	175000	4066722	1795	1795	1795	1795	0
181	20231218	174900	4066722	1795	1795	1795	1795	0
182	20231218	174800	4066722	1795	1795	1795	1795	500
183	20231218	174700	4066722	1795	1795	1795	1795	0
184	20231218	174600	4066722	1795	1795	1795	1795	0
185	20231218	174500	4066722	1795	1795	1795	1795	0
186	20231218	174400	4066722	1795	1795	1795	1795	0
187	20231218	174300	4066722	1795	1795	1795	1795	0
188	20231218	174200	4066722	1795	1795	1795	1795	0
189	20231218	174100	4066722	1795	1795	1795	1795	0
190	20231218	174000	4066722	1795	1795	1795	1795	0
191	20231218	173900	4066722	1795	1795	1795	1795	0
192	20231218	173800	4066722	1795	1795	1795	1795	0
193	20231218	173700	4066722	1795	1795	1795	1795	0
194	20231218	173600	4066722	1795	1795	1795	1795	0
195	20231218	173500	4066722	1795	1795	1795	1795	0
196	20231218	173400	4066722	1795	1795	1795	1795	0
197	20231218	173300	4066722	1795	1795	1795	1795	0
198	20231218	173200	4066722	1795	1795	1795	1795	0
199	20231218	173100	4066722	1795	1795	1795	1795	0
200	20231218	173000	4066722	1795	1795	1795	1795	0
201	20231218	172900	4066722	1795	1795	1795	1795	0
202	20231218	172800	4066722	1795	1795	1795	1795	0
203	20231218	172700	4066722	1795	1795	1795	1795	0
204	20231218	172600	4066722	1795	1795	1795	1795	0
205	20231218	172500	4066722	1795	1795	1795	1795	0
206	20231218	172400	4066722	1795	1795	1795	1795	0
207	20231218	172300	4066722	1795	1795	1795	1795	0
208	20231218	172200	4066722	1795	1795	1795	1795	0
209	20231218	172100	4066722	1795	1795	1795	1795	0
210	20231218	172000	4066722	1795	1795	1795	1795	0
211	20231218	171900	4066722	1795	1795	1795	1795	0
212	20231218	171800	4066722	1795	1795	1795	1795	500
213	20231218	171700	4066722	1795	1795	1795	1795	0
214	20231218	171600	4066722	1795	1795	1795	1795	0
215	20231218	171500	4066722	1795	1795	1795	1795	0
216	20231218	171400	4066722	1795	1795	1795	1795	0
217	20231218	171300	4066722	1795	1795	1795	1795	0
218	20231218	171200	4066722	1795	1795	1795	1795	0
219	20231218	171100	4066722	1795	1795	1795	1795	0
220	20231218	171000	4066722	1795	1795	1795	1795	0
221	20231218	170900	4066722	1795	1795	1795	1795	0
222	20231218	170800	4066722	1795	1795	1795	1795	0
223	20231218	170700	4066722	1795	1795	1795	1795	0
224	20231218	170600	4066722	1795	1795	1795	1795	0
225	20231218	170500	4066722	1795	1795	1795	1795	0
226	20231218	170400	4066722	1795	1795	1795	1795	0
227	20231218	170300	4066722	1795	1795	1795	1795	0
228	20231218	170200	4066722	1795	1795	1795	1795	0
229	20231218	170100	4066722	1795	1795	1795	1795	0
230	20231218	170000	4066722	1795	1795	1795	1795	0
231	20231218	165900	4066722	1795	1795	1795	1795	0
232	20231218	165800	4066722	1795	1795	1795	1795	0
233	20231218	165700	4066722	1795	1795	1795	1795	0
234	20231218	165600	4066722	1795	1795	1795	1795	0
235	20231218	165500	4066722	1795	1795	1795	1795	0
236	20231218	165400	4066722	1795	1795	1795	1795	0
237	20231218	165300	4066722	1795	1795	1795	1795	0
238	20231218	165200	4066722	1795	1795	1795	1795	0
239	20231218	165100	4066722	1795	1795	1795	1795	0
240	20231218	165000	4066722	1795	1795	1795	1795	0
241	20231218	164900	4066722	1795	1795	1795	1795	0
242	20231218	164800	4066722	1795	1795	1795	1795	500
243	20231218	164700	4066722	1795	1795	1795	1795	0
244	20231218	164600	4066722	1795	1795	1795	1795	0
245	20231218	164500	4066722	1795	1795	1795	1795	0
246	20231218	164400	4066722	1795	1795	1795	1795	0
247	20231218	164300	4066722	1795	1795	1795	1795	0
248	20231218	164200	4066722	1795	1795	1795	1795	0
249	20231218	164100	4066722	1795	1795	1795	1795	0
250	20231218	164000	4066722	1795	1795	1795	1795	0
251	20231218	163900	4066722	1795	1795	1795	1795	0
252	20231218	163800	4066722	1795	1795	1795	1795	0
253	20231218	163700	4066722	1795	1795	1795	1795	0
254	20231218	163600	4066722	1795	1795	1795	1795	0
255	20231218	163500	4066722	1795	1795	1795	1795	0
256	20231218	163400	4066722	1795	1795	1795	1795	0
257	20231218	163300	4066722	1795	1795	1795	1795	0
258	20231218	163200	4066722	1795	1795	1795	1795	0
259	20231218	163100	4066722	1795	1795	1795	1795	0
260	20231218	163000	4066722	1795	1795	1795	1795	0
261	20231218	162900	4066722	1795	1795	1795	1795	0
262	20231218	162800	4066722	1795	1795	1795	1795	0
263	20231218	162700	4066722	1795	1795	1795	1795	0
264	20231218	162600	4066722	1795	1795	1795	1795	0
265	20231218	162500	4066722	1795	1795	1795	1795	0
266	20231218	162400	4066722	1795	1795	1795	1795	0
267	20231218	162300	4066722	1795	1795	1795	1795	0
268	20231218	162200	4066722	1795	1795	1795	1795	0
269	20231218	162100	4066722	1795	1795	1795	1795	0
270	20231218	162000	4066722	1795	1795	1795	1795	0
271	20231218	161900	4066722	1795	1795	1795	1795	0
272	20231218	161800	4066722	1795	1795	1795	1795	500
273	20231218	161700	4066722	1795	1795	1795	1795	0
274	20231218	161600	4066722	1795	1795	1795	1795	0
275	20231218	161500	4066722	1795	1795	1795	1795	0
276	20231218	161400	4066722	1795	1795	1795	1795	0
277	20231218	161300	4066722	1795	1795	1795	1795	0
278	20231218	161200	4066722	1795	1795	1795	1795	0
279	20231218	161100	4066722	1795	1795	1795	1795	0
280	20231218	161000	4066722	1795	1795	1795	1795	0
281	20231218	160900	4066722	1795	1795	1795	1795	0
282	20231218	160800	4066722	1795	1795	1795	1795	0
283	20231218	160700	4066722	1795	1795	1795	1795	0
284	20231218	160600	4066722	1795	1795	1795	1795	0
285	20231218	160500	4066722	1795	1795	1795	1795	0
286	20231218	160400	4066722	1795	1795	1795	1795	0
287	20231218	160300	4066722	1795	1795	1795	1795	0
288	20231218	160200	4066722	1795	1795	1795	1795	0
289	20231218	160100	4066722	1795	1795	1795	1795	0
290	20231218	160000	4066722	1795	1795	1795	1795	0
291	20231218	155900	4066722	1795	1795	1795	1795	0
292	20231218	155800	4066722	1795	1795	1795	1795	0
293	20231218	155700	4066722	1795	1795	1795	1795	0
294	20231218	155600	4066722	1795	1795	1795	1795	0
295	20231218	155500	4066722	1795	1795	1795	1795	0
296	20231218	155400	4066722	1795	1795	1795	1795	0
297	20231218	155300	4066722	1795	1795	1795	1795	0
298	20231218	155200	4066722	1795	1795	1795	1795	0
299	20231218	155100	4066722	1795	1795	1795	1795	0
300	20231218	155000	4066722	1795	1795	1795	1795	0
301	20231218	154900	4066722	1795	1795	1795	1795	0
302	20231218	154800	4066722	1795	1795	1795	1795	500
303	20231218	154700	4066722	1795	1795	1795	1795	0
304	20231218	154600	4066722	1795	1795	1795	1795	0
305	20231218	154500	4066722	1795	1795	1795	1795	0
306	20231218	154400	4066722	1795	1795	1795	1795	0
307	20231218	154300	4066722	1795	1795	1795	1795	0
308	20231218	154200	4066722	1795	1795	1795	1795	0
309	20231218	154100	4066722	1795	1795	1795	1795	0
310	20231218	154000	4066722	1795	1795	1795	1795	0
311	20231218	153900	4066722	1795	1795	1795	1795	0
312	20231218	153800	4066722	1795	1795	1795	1795	0
313	20231218	153700	4066722	1795	1795	1795	1795	0
314	20231218	153600	4066722	1795	1795	1795	1795	0
315	20231218	153500	4066722	1795	1795	1795	1795	0
316	20231218	153400	4066722	1795	1795	1795	1795	0
317	20231218	153300	4066722	1795	1795	1795	1795	0
318	20231218	153200	4066722	1795	1795	1795	1795	0
319	20231218	153100	4066722	1795	1795	1795	1795	0
320	20231218	153000	4066722	1795	1795	1795	1795	500
321	20231218	152900	3169222	1796	1796	1796	1796	0
322	20231218	152800	3169222	1796	1796	1796	1796	0
323	20231218	152700	3169222	1796	1796	1796	1796	0
324	20231218	152600	3169222	1796	1796	1796	1796	0
325	20231218	152500	3169222	1796	1796	1796	1796	0
326	20231218	152400	3169222	1796	1796	1796	1796	0
327	20231218	152300	3169222	1796	1796	1796	1796	0
328	20231218	152200	3169222	1796	1796	1796	1796	0
329	20231218	152100	3169222	1796	1796	1796	1796	0
330	20231218	152000	3169222	1796	1796	1796	1796	0
331	20231218	151900	3169222	1796	1796	1796	1796	0
332	20231218	151800	3169222	1796	1796	1796	1796	0
333	20231218	151700	3169222	1796	1796	1796	1796	0
334	20231218	151600	3169222	1796	1796	1796	1796	0
335	20231218	151500	3169222	1796	1796	1796	1796	0
336	20231218	151400	3169222	1796	1796	1796	1796	0
337	20231218	151300	3169222	1796	1796	1796	1796	0
338	20231218	151200	3169222	1796	1796	1796	1796	0
339	20231218	151100	3169222	1796	1796	1796	1796	0
340	20231218	151000	3169222	1796	1796	1796	1796	0
341	20231218	150900	3169222	1796	1796	1796	1796	0
342	20231218	150800	3169222	1796	1796	1796	1796	0
343	20231218	150700	3169222	1796	1796	1796	1796	0
344	20231218	150600	3169222	1796	1796	1796	1796	0
345	20231218	150500	3169222	1796	1796	1796	1796	0
346	20231218	150400	3169222	1796	1796	1796	1796	0
347	20231218	150300	3169222	1796	1796	1796	1796	0
348	20231218	150200	3169222	1796	1796	1796	1796	0
349	20231218	150100	3169222	1796	1796	1796	1796	0
350	20231218	150000	3169222	1796	1796	1796	1796	0
351	20231218	145900	3169222	1796	1796	1796	1796	0
352	20231218	145800	3169222	1796	1796	1796	1796	0
353	20231218	145700	3169222	1796	1796	1796	1796	0
354	20231218	145600	3169222	1796	1796	1796	1796	0
355	20231218	145500	3169222	1796	1796	1796	1796	0
356	20231218	145400	3169222	1796	1796	1796	1796	0
357	20231218	145300	3169222	1796	1796	1796	1796	0
358	20231218	145200	3169222	1796	1796	1796	1796	0
359	20231218	145100	3169222	1796	1796	1796	1796	0
360	20231218	145000	3169222	1796	1796	1796	1796	0
361	20231218	144900	3169222	1796	1796	1796	1796	0
362	20231218	144800	3169222	1796	1796	1796	1796	0
363	20231218	144700	3169222	1796	1796	1796	1796	0
364	20231218	144600	3169222	1796	1796	1796	1796	0
365	20231218	144500	3169222	1796	1796	1796	1796	0
366	20231218	144400	3169222	1796	1796	1796	1796	0
367	20231218	144300	3169222	1796	1796	1796	1796	0
368	20231218	144200	3169222	1796	1796	1796	1796	0
369	20231218	144100	3169222	1796	1796	1796	1796	0
370	20231218	144000	3169222	1796	1796	1796	1796	0
371	20231218	143900	3169222	1796	1796	1796	1796	0
372	20231218	143800	3169222	1796	1796	1796	1796	0
373	20231218	143700	3169222	1796	1796	1796	1796	0
374	20231218	143600	3169222	1796	1796	1796	1796	0
375	20231218	143500	3169222	1796	1796	1796	1796	0
376	20231218	143400	3169222	1796	1796	1796	1796	0
377	20231218	143300	3169222	1796	1796	1796	1796	0
378	20231218	143200	3169222	1796	1796	1796	1796	0
379	20231218	143100	3169222	1796	1796	1796	1796	0
380	20231218	143000	3169222	1796	1796	1796	1796	0
381	20231218	142900	3169222	1796	1796	1796	1796	0
382	20231218	142800	3169222	1796	1796	1796	1796	0
383	20231218	142700	3169222	1796	1796	1796	1796	0
384	20231218	142600	3169222	1796	1796	1796	1796	0
385	20231218	142500	3169222	1796	1796	1796	1796	0
386	20231218	142400	3169222	1796	1796	1796	1796	0
387	20231218	142300	3169222	1796	1796	1796	1796	0
388	20231218	142200	3169222	1796	1796	1796	1796	0
389	20231218	142100	3169222	1796	1796	1796	1796	0
390	20231218	142000	3169222	1796	1796	1796	1796	0
391	20231218	141900	3169222	1796	1796	1796	1796	0
392	20231218	141800	3169222	1796	1796	1796	1796	0
393	20231218	141700	3169222	1796	1796	1796	1796	0
394	20231218	141600	3169222	1796	1796	1796	1796	0
395	20231218	141500	3169222	1796	1796	1796	1796	0
396	20231218	141400	3169222	1796	1796	1796	1796	0
397	20231218	141300	3169222	1796	1796	1796	1796	0
398	20231218	141200	3169222	1796	1796	1796	1796	0
399	20231218	141100	3169222	1796	1796	1796	1796	0
400	20231218	141000	3169222	1796	1796	1796	1796	0
401	20231218	140900	3169222	1796	1796	1796	1796	0
402	20231218	140800	3169222	1796	1796	1796	1796	0
403	20231218	140700	3169222	1796	1796	1796	1796	0
404	20231218	140600	3169222	1796	1796	1796	1796	0
405	20231218	140500	3169222	1796	1796	1796	1796	0
406	20231218	140400	3169222	1796	1796	1796	1796	0
407	20231218	140300	3169222	1796	1796	1796	1796	0
408	20231218	140200	3169222	1796	1796	1796	1796	15
409	20231218	140100	3142282	1839	1839	1839	1839	0
410	20231218	140000	3142282	1839	1839	1839	1839	0
411	20231218	135900	3142282	1839	1839	1839	1839	0
412	20231218	135800	3142282	1839	1839	1839	1839	0
413	20231218	135700	3142282	1839	1839	1839	1839	0
414	20231218	135600	3142282	1839	1839	1839	1839	0
415	20231218	135500	3142282	1839	1839	1839	1839	0
416	20231218	135400	3142282	1839	1839	1839	1839	0
417	20231218	135300	3142282	1839	1839	1839	1839	0
418	20231218	135200	3142282	1839	1839	1839	1839	0
419	20231218	135100	3142282	1839	1839	1839	1839	0
420	20231218	135000	3142282	1839	1839	1839	1839	0
421	20231218	134900	3142282	1839	1839	1839	1839	0
422	20231218	134800	3142282	1839	1839	1839	1839	0
423	20231218	134700	3142282	1839	1839	1839	1839	0
424	20231218	134600	3142282	1839	1839	1839	1839	0
425	20231218	134500	3142282	1839	1839	1839	1839	0
426	20231218	134400	3142282	1839	1839	1839	1839	0
427	20231218	134300	3142282	1839	1839	1839	1839	0
428	20231218	134200	3142282	1839	1839	1839	1839	0
429	20231218	134100	3142282	1839	1839	1839	1839	0
430	20231218	134000	3142282	1839	1839	1839	1839	0
431	20231218	133900	3142282	1839	1839	1839	1839	0
432	20231218	133800	3142282	1839	1839	1839	1839	0
433	20231218	133700	3142282	1839	1839	1839	1839	0
434	20231218	133600	3142282	1839	1839	1839	1839	0
435	20231218	133500	3142282	1839	1839	1839	1839	0
436	20231218	133400	3142282	1839	1839	1839	1839	0
437	20231218	133300	3142282	1839	1839	1839	1839	0
438	20231218	133200	3142282	1839	1839	1839	1839	0
439	20231218	133100	3142282	1839	1839	1839	1839	0
440	20231218	133000	3142282	1839	1839	1839	1839	0
441	20231218	132900	3142282	1839	1839	1839	1839	0
442	20231218	132800	3142282	1839	1839	1839	1839	0
443	20231218	132700	3142282	1839	1839	1839	1839	0
444	20231218	132600	3142282	1839	1839	1839	1839	0
445	20231218	132500	3142282	1839	1839	1839	1839	0
446	20231218	132400	3142282	1839	1839	1839	1839	0
447	20231218	132300	3142282	1839	1839	1839	1839	0
448	20231218	132200	3142282	1839	1839	1839	1839	0
449	20231218	132100	3142282	1839	1839	1839	1839	0
450	20231218	132000	3142282	1839	1839	1839	1839	0
451	20231218	131900	3142282	1839	1839	1839	1839	0
452	20231218	131800	3142282	1839	1839	1839	1839	0
453	20231218	131700	3142282	1839	1839	1839	1839	0
454	20231218	131600	3142282	1839	1839	1839	1839	0
455	20231218	131500	3142282	1839	1839	1839	1839	0
456	20231218	131400	3142282	1839	1839	1839	1839	0
457	20231218	131300	3142282	1839	1839	1839	1839	0
458	20231218	131200	3142282	1839	1839	1839	1839	0
459	20231218	131100	3142282	1839	1839	1839	1839	0
460	20231218	131000	3142282	1839	1839	1839	1839	0
461	20231218	130900	3142282	1839	1839	1839	1839	0
462	20231218	130800	3142282	1839	1839	1839	1839	0
463	20231218	130700	3142282	1839	1839	1839	1839	0
464	20231218	130600	3142282	1839	1839	1839	1839	0
465	20231218	130500	3142282	1839	1839	1839	1839	0
466	20231218	130400	3142282	1839	1839	1839	1839	0
467	20231218	130300	3142282	1839	1839	1839	1839	0
468	20231218	130200	3142282	1839	1839	1839	1839	0
469	20231218	130100	3142282	1839	1839	1839	1839	0
470	20231218	130000	3142282	1839	1839	1839	1839	0
471	20231218	125900	3142282	1839	1839	1839	1839	0
472	20231218	125800	3142282	1839	1839	1839	1839	0
473	20231218	125700	3142282	1839	1839	1839	1839	0
474	20231218	125600	3142282	1839	1839	1839	1839	0
475	20231218	125500	3142282	1839	1839	1839	1839	0
476	20231218	125400	3142282	1839	1839	1839	1839	0
477	20231218	125300	3142282	1839	1839	1839	1839	0
478	20231218	125200	3142282	1839	1839	1839	1839	0
479	20231218	125100	3142282	1839	1839	1839	1839	0
480	20231218	125000	3142282	1839	1839	1839	1839	0
481	20231218	124900	3142282	1839	1839	1839	1839	0
482	20231218	124800	3142282	1839	1839	1839	1839	0
483	20231218	124700	3142282	1839	1839	1839	1839	0
484	20231218	124600	3142282	1839	1839	1839	1839	0
485	20231218	124500	3142282	1839	1839	1839	1839	0
486	20231218	124400	3142282	1839	1839	1839	1839	0
487	20231218	124300	3142282	1839	1839	1839	1839	0
488	20231218	124200	3142282	1839	1839	1839	1839	0
489	20231218	124100	3142282	1839	1839	1839	1839	0
490	20231218	124000	3142282	1839	1839	1839	1839	0
491	20231218	123900	3142282	1839	1839	1839	1839	0
492	20231218	123800	3142282	1839	1839	1839	1839	0
493	20231218	123700	3142282	1839	1839	1839	1839	0
494	20231218	123600	3142282	1839	1839	1839	1839	0
495	20231218	123500	3142282	1839	1839	1839	1839	0
496	20231218	123400	3142282	1839	1839	1839	1839	0
497	20231218	123300	3142282	1839	1839	1839	1839	0
498	20231218	123200	3142282	1839	1839	1839	1839	0
499	20231218	123100	3142282	1839	1839	1839	1839	0
500	20231218	123000	3142282	1839	1839	1839	1839	0
501	20231218	122900	3142282	1839	1839	1839	1839	0
502	20231218	122800	3142282	1839	1839	1839	1839	0
503	20231218	122700	3142282	1839	1839	1839	1839	0
504	20231218	122600	3142282	1839	1839	1839	1839	0
505	20231218	122500	3142282	1839	1839	1839	1839	0
506	20231218	122400	3142282	1839	1839	1839	1839	0
507	20231218	122300	3142282	1839	1839	1839	1839	0
508	20231218	122200	3142282	1839	1839	1839	1839	0
509	20231218	122100	3142282	1839	1839	1839	1839	0
510	20231218	122000	3142282	1839	1839	1839	1839	0
511	20231218	121900	3142282	1839	1839	1839	1839	0
512	20231218	121800	3142282	1839	1839	1839	1839	0
513	20231218	121700	3142282	1839	1839	1839	1839	0
514	20231218	121600	3142282	1839	1839	1839	1839	0
515	20231218	121500	3142282	1839	1839	1839	1839	0
516	20231218	121400	3142282	1839	1839	1839	1839	0
517	20231218	121300	3142282	1839	1839	1839	1839	0
518	20231218	121200	3142282	1839	1839	1839	1839	0
519	20231218	121100	3142282	1839	1839	1839	1839	0
520	20231218	121000	3142282	1839	1839	1839	1839	0
521	20231218	120900	3142282	1839	1839	1839	1839	0
522	20231218	120800	3142282	1839	1839	1839	1839	0
523	20231218	120700	3142282	1839	1839	1839	1839	0
524	20231218	120600	3142282	1839	1839	1839	1839	0
525	20231218	120500	3142282	1839	1839	1839	1839	0
526	20231218	120400	3142282	1839	1839	1839	1839	0
527	20231218	120300	3142282	1839	1839	1839	1839	0
528	20231218	120200	3142282	1839	1839	1839	1839	0
529	20231218	120100	3142282	1839	1839	1839	1839	0
530	20231218	120000	3142282	1839	1839	1839	1839	0
531	20231218	115900	3142282	1839	1839	1839	1839	0
532	20231218	115800	3142282	1839	1839	1839	1839	0
533	20231218	115700	3142282	1839	1839	1839	1839	0
534	20231218	115600	3142282	1839	1839	1839	1839	0
535	20231218	115500	3142282	1839	1839	1839	1839	0
536	20231218	115400	3142282	1839	1839	1839	1839	0
537	20231218	115300	3142282	1839	1839	1839	1839	0
538	20231218	115200	3142282	1839	1839	1839	1839	0
539	20231218	115100	3142282	1839	1839	1839	1839	0
540	20231218	115000	3142282	1839	1839	1839	1839	0
541	20231218	114900	3142282	1839	1839	1839	1839	0
542	20231218	114800	3142282	1839	1839	1839	1839	0
543	20231218	114700	3142282	1839	1839	1839	1839	0
544	20231218	114600	3142282	1839	1839	1839	1839	0
545	20231218	114500	3142282	1839	1839	1839	1839	0
546	20231218	114400	3142282	1839	1839	1839	1839	0
547	20231218	114300	3142282	1839	1839	1839	1839	0
548	20231218	114200	3142282	1839	1839	1839	1839	0
549	20231218	114100	3142282	1839	1839	1839	1839	0
550	20231218	114000	3142282	1839	1839	1839	1839	0
551	20231218	113900	3142282	1839	1839	1839	1839	0
552	20231218	113800	3142282	1839	1839	1839	1839	0
553	20231218	113700	3142282	1839	1839	1839	1839	0
554	20231218	113600	3142282	1839	1839	1839	1839	0
555	20231218	113500	3142282	1839	1839	1839	1839	0
556	20231218	113400	3142282	1839	1839	1839	1839	0
557	20231218	113300	3142282	1839	1839	1839	1839	0
558	20231218	113200	3142282	1839	1839	1839	1839	0
559	20231218	113100	3142282	1839	1839	1839	1839	0
560	20231218	113000	3142282	1839	1839	1839	1839	0
561	20231218	112900	3142282	1839	1839	1839	1839	0
562	20231218	112800	3142282	1839	1839	1839	1839	0
563	20231218	112700	3142282	1839	1839	1839	1839	0
564	20231218	112600	3142282	1839	1839	1839	1839	0
565	20231218	112500	3142282	1839	1839	1839	1839	0
566	20231218	112400	3142282	1839	1839	1839	1839	0
567	20231218	112300	3142282	1839	1839	1839	1839	0
568	20231218	112200	3142282	1839	1839	1839	1839	0
569	20231218	112100	3142282	1839	1839	1839	1839	0
570	20231218	112000	3142282	1839	1839	1839	1839	0
571	20231218	111900	3142282	1839	1839	1839	1839	0
572	20231218	111800	3142282	1839	1839	1839	1839	0
573	20231218	111700	3142282	1839	1839	1839	1839	0
574	20231218	111600	3142282	1839	1839	1839	1839	0
575	20231218	111500	3142282	1839	1839	1839	1839	0
576	20231218	111400	3142282	1839	1839	1839	1839	0
577	20231218	111300	3142282	1839	1839	1839	1839	0
578	20231218	111200	3142282	1839	1839	1839	1839	0
579	20231218	111100	3142282	1839	1839	1839	1839	0
580	20231218	111000	3142282	1839	1839	1839	1839	0
581	20231218	110900	3142282	1839	1839	1839	1839	0
582	20231218	110800	3142282	1839	1839	1839	1839	0
583	20231218	110700	3142282	1839	1839	1839	1839	0
584	20231218	110600	3142282	1839	1839	1839	1839	0
585	20231218	110500	3142282	1839	1839	1839	1839	0
586	20231218	110400	3142282	1839	1839	1839	1839	0
587	20231218	110300	3142282	1839	1839	1839	1839	0
588	20231218	110200	3142282	1839	1839	1839	1839	0
589	20231218	110100	3142282	1839	1839	1839	1839	0
590	20231218	110000	3142282	1839	1839	1839	1839	0
591	20231218	105900	3142282	1839	1839	1839	1839	0
592	20231218	105800	3142282	1839	1839	1839	1839	0
593	20231218	105700	3142282	1839	1839	1839	1839	0
594	20231218	105600	3142282	1839	1839	1839	1839	0
595	20231218	105500	3142282	1839	1839	1839	1839	0
596	20231218	105400	3142282	1839	1839	1839	1839	0
597	20231218	105300	3142282	1839	1839	1839	1839	0
598	20231218	105200	3142282	1839	1839	1839	1839	0
599	20231218	105100	3142282	1839	1839	1839	1839	0
600	20231218	105000	3142282	1839	1839	1839	1839	0
601	20231218	104900	3142282	1839	1839	1839	1839	0
602	20231218	104800	3142282	1839	1839	1839	1839	0
603	20231218	104700	3142282	1839	1839	1839	1839	0
604	20231218	104600	3142282	1839	1839	1839	1839	0
605	20231218	104500	3142282	1839	1839	1839	1839	0
606	20231218	104400	3142282	1839	1839	1839	1839	0
607	20231218	104300	3142282	1839	1839	1839	1839	0
608	20231218	104200	3142282	1839	1839	1839	1839	0
609	20231218	104100	3142282	1839	1839	1839	1839	0
610	20231218	104000	3142282	1839	1839	1839	1839	0
611	20231218	103900	3142282	1839	1839	1839	1839	0
612	20231218	103800	3142282	1839	1839	1839	1839	0
613	20231218	103700	3142282	1839	1839	1839	1839	0
614	20231218	103600	3142282	1839	1839	1839	1839	0
615	20231218	103500	3142282	1839	1839	1839	1839	0
616	20231218	103400	3142282	1839	1839	1839	1839	0
617	20231218	103300	3142282	1839	1839	1839	1839	0
618	20231218	103200	3142282	1839	1839	1839	1839	0
619	20231218	103100	3142282	1839	1839	1839	1839	0
620	20231218	103000	3142282	1839	1839	1839	1839	0
621	20231218	102900	3142282	1839	1839	1839	1839	0
622	20231218	102800	3142282	1839	1839	1839	1839	0
623	20231218	102700	3142282	1839	1839	1839	1839	0
624	20231218	102600	3142282	1839	1839	1839	1839	0
625	20231218	102500	3142282	1839	1839	1839	1839	0
626	20231218	102400	3142282	1839	1839	1839	1839	0
627	20231218	102300	3142282	1839	1839	1839	1839	0
628	20231218	102200	3142282	1839	1839	1839	1839	0
629	20231218	102100	3142282	1839	1839	1839	1839	0
630	20231218	102000	3142282	1839	1839	1839	1839	0
631	20231218	101900	3142282	1839	1839	1839	1839	0
632	20231218	101800	3142282	1839	1839	1839	1839	0
633	20231218	101700	3142282	1839	1839	1839	1839	0
634	20231218	101600	3142282	1839	1839	1839	1839	0
635	20231218	101500	3142282	1839	1839	1839	1839	0
636	20231218	101400	3142282	1839	1839	1839	1839	0
637	20231218	101300	3142282	1839	1839	1839	1839	0
638	20231218	101200	3142282	1839	1839	1839	1839	0
639	20231218	101100	3142282	1839	1839	1839	1839	0
640	20231218	101000	3142282	1839	1839	1839	1839	0
641	20231218	100900	3142282	1839	1839	1839	1839	0
642	20231218	100800	3142282	1839	1839	1839	1839	0
643	20231218	100700	3142282	1839	1839	1839	1839	0
644	20231218	100600	3142282	1839	1839	1839	1839	0
645	20231218	100500	3142282	1839	1839	1839	1839	0
646	20231218	100400	3142282	1839	1839	1839	1839	0
647	20231218	100300	3142282	1839	1839	1839	1839	0
648	20231218	100200	3142282	1839	1839	1839	1839	0
649	20231218	100100	3142282	1839	1839	1839	1839	0
650	20231218	100000	3142282	1839	1839	1839	1839	0
651	20231218	095900	3142282	1839	1839	1839	1839	0
652	20231218	095800	3142282	1839	1839	1839	1839	0
653	20231218	095700	3142282	1839	1839	1839	1839	0
654	20231218	095600	3142282	1839	1839	1839	1839	0
655	20231218	095500	3142282	1839	1839	1839	1839	0
656	20231218	095400	3142282	1839	1839	1839	1839	0
657	20231218	095300	3142282	1839	1839	1839	1839	0
658	20231218	095200	3142282	1839	1839	1839	1839	0
659	20231218	095100	3142282	1839	1839	1839	1839	0
660	20231218	095000	3142282	1839	1839	1839	1839	0
661	20231218	094900	3142282	1839	1839	1839	1839	0
662	20231218	094800	3142282	1839	1839	1839	1839	0
663	20231218	094700	3142282	1839	1839	1839	1839	0
664	20231218	094600	3142282	1839	1839	1839	1839	0
665	20231218	094500	3142282	1839	1839	1839	1839	0
666	20231218	094400	3142282	1839	1839	1839	1839	0
667	20231218	094300	3142282	1839	1839	1839	1839	0
668	20231218	094200	3142282	1839	1839	1839	1839	0
669	20231218	094100	3142282	1839	1839	1839	1839	0
670	20231218	094000	3142282	1839	1839	1839	1839	0
671	20231218	093900	3142282	1839	1839	1839	1839	0
672	20231218	093800	3142282	1839	1839	1839	1839	0
673	20231218	093700	3142282	1839	1839	1839	1839	0
674	20231218	093600	3142282	1839	1839	1839	1839	0
675	20231218	093500	3142282	1839	1839	1839	1839	0
676	20231218	093400	3142282	1839	1839	1839	1839	0
677	20231218	093300	3142282	1839	1839	1839	1839	0
678	20231218	093200	3142282	1839	1839	1839	1839	0
679	20231218	093100	3142282	1839	1839	1839	1839	0
680	20231218	093000	3142282	1839	1839	1839	1839	0
681	20231218	092900	3142282	1839	1839	1839	1839	0
682	20231218	092800	3142282	1839	1839	1839	1839	0
683	20231218	092700	3142282	1839	1839	1839	1839	0
684	20231218	092600	3142282	1839	1839	1839	1839	0
685	20231218	092500	3142282	1839	1839	1839	1839	0
686	20231218	092400	3142282	1839	1839	1839	1839	0
687	20231218	092300	3142282	1839	1839	1839	1839	0
688	20231218	092200	3142282	1839	1839	1839	1839	0
689	20231218	092100	3142282	1839	1839	1839	1839	0
690	20231218	092000	3142282	1839	1839	1839	1839	600
691	20231218	091900	2038882	1840	1840	1840	1840	0
692	20231218	091800	2038882	1840	1840	1840	1840	0
693	20231218	091700	2038882	1840	1840	1840	1840	0
694	20231218	091600	2038882	1840	1840	1840	1840	0
695	20231218	091500	2038882	1840	1840	1840	1840	70
696	20231218	091400	1910082	1840	1840	1840	1840	18
697	20231218	091300	1876962	1840	1840	1840	1840	18
698	20231218	091200	1843842	1842	1842	1842	1842	0
699	20231218	091100	1843842	1842	1842	1842	1842	0
700	20231218	091000	1843842	1842	1842	1842	1842	0
701	20231218	090900	1843842	1842	1842	1842	1842	0
702	20231218	090800	1843842	1842	1842	1842	1842	0
703	20231218	090700	1843842	1842	1842	1842	1842	0
704	20231218	090600	1843842	1842	1842	1842	1842	0
705	20231218	090500	1843842	1842	1842	1842	1842	0
706	20231218	090400	1843842	1842	1842	1842	1842	1000
707	20231218	090300	1842	1842	1842	1842	1842	0
708	20231218	090200	1842	1842	1842	1842	1842	0
709	20231218	090100	1842	1842	1842	1842	1842	0
710	20231218	090000	1842	1842	1842	1842	1842	1