KissMeData/332290/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210800	177096196	1693	1693	1693	1693	2437
3	20231218	210700	177096196	1693	1693	1693	1693	0
4	20231218	210600	177096196	1693	1693	1693	1693	0
5	20231218	210500	177096196	1693	1693	1693	1693	0
6	20231218	210400	177096196	1693	1693	1693	1693	0
7	20231218	210300	177096196	1693	1693	1693	1693	0
8	20231218	210200	177096196	1693	1693	1693	1693	0
9	20231218	210100	177096196	1693	1693	1693	1693	0
10	20231218	210000	177096196	1693	1693	1693	1693	0
11	20231218	205900	177096196	1693	1693	1693	1693	0
12	20231218	205800	177096196	1693	1693	1693	1693	0
13	20231218	205700	177096196	1693	1693	1693	1693	0
14	20231218	205600	177096196	1693	1693	1693	1693	0
15	20231218	205500	177096196	1693	1693	1693	1693	0
16	20231218	205400	177096196	1693	1693	1693	1693	0
17	20231218	205300	177096196	1693	1693	1693	1693	0
18	20231218	205200	177096196	1693	1693	1693	1693	0
19	20231218	205100	177096196	1693	1693	1693	1693	0
20	20231218	205000	177096196	1693	1693	1693	1693	0
21	20231218	204900	177096196	1693	1693	1693	1693	0
22	20231218	204800	177096196	1693	1693	1693	1693	0
23	20231218	204700	177096196	1693	1693	1693	1693	0
24	20231218	204600	177096196	1693	1693	1693	1693	0
25	20231218	204500	177096196	1693	1693	1693	1693	0
26	20231218	204400	177096196	1693	1693	1693	1693	0
27	20231218	204300	177096196	1693	1693	1693	1693	0
28	20231218	204200	177096196	1693	1693	1693	1693	0
29	20231218	204100	177096196	1693	1693	1693	1693	0
30	20231218	204000	177096196	1693	1693	1693	1693	0
31	20231218	203900	177096196	1693	1693	1693	1693	0
32	20231218	203800	177096196	1693	1693	1693	1693	2437
33	20231218	203700	177096196	1693	1693	1693	1693	0
34	20231218	203600	177096196	1693	1693	1693	1693	0
35	20231218	203500	177096196	1693	1693	1693	1693	0
36	20231218	203400	177096196	1693	1693	1693	1693	0
37	20231218	203300	177096196	1693	1693	1693	1693	0
38	20231218	203200	177096196	1693	1693	1693	1693	0
39	20231218	203100	177096196	1693	1693	1693	1693	0
40	20231218	203000	177096196	1693	1693	1693	1693	0
41	20231218	202900	177096196	1693	1693	1693	1693	0
42	20231218	202800	177096196	1693	1693	1693	1693	0
43	20231218	202700	177096196	1693	1693	1693	1693	0
44	20231218	202600	177096196	1693	1693	1693	1693	0
45	20231218	202500	177096196	1693	1693	1693	1693	0
46	20231218	202400	177096196	1693	1693	1693	1693	0
47	20231218	202300	177096196	1693	1693	1693	1693	0
48	20231218	202200	177096196	1693	1693	1693	1693	0
49	20231218	202100	177096196	1693	1693	1693	1693	0
50	20231218	202000	177096196	1693	1693	1693	1693	0
51	20231218	201900	177096196	1693	1693	1693	1693	0
52	20231218	201800	177096196	1693	1693	1693	1693	0
53	20231218	201700	177096196	1693	1693	1693	1693	0
54	20231218	201600	177096196	1693	1693	1693	1693	0
55	20231218	201500	177096196	1693	1693	1693	1693	0
56	20231218	201400	177096196	1693	1693	1693	1693	0
57	20231218	201300	177096196	1693	1693	1693	1693	0
58	20231218	201200	177096196	1693	1693	1693	1693	0
59	20231218	201100	177096196	1693	1693	1693	1693	0
60	20231218	201000	177096196	1693	1693	1693	1693	0
61	20231218	200900	177096196	1693	1693	1693	1693	0
62	20231218	200800	177096196	1693	1693	1693	1693	2437
63	20231218	200700	177096196	1693	1693	1693	1693	0
64	20231218	200600	177096196	1693	1693	1693	1693	0
65	20231218	200500	177096196	1693	1693	1693	1693	0
66	20231218	200400	177096196	1693	1693	1693	1693	0
67	20231218	200300	177096196	1693	1693	1693	1693	0
68	20231218	200200	177096196	1693	1693	1693	1693	0
69	20231218	200100	177096196	1693	1693	1693	1693	0
70	20231218	200000	177096196	1693	1693	1693	1693	0
71	20231218	195900	177096196	1693	1693	1693	1693	0
72	20231218	195800	177096196	1693	1693	1693	1693	0
73	20231218	195700	177096196	1693	1693	1693	1693	0
74	20231218	195600	177096196	1693	1693	1693	1693	0
75	20231218	195500	177096196	1693	1693	1693	1693	0
76	20231218	195400	177096196	1693	1693	1693	1693	0
77	20231218	195300	177096196	1693	1693	1693	1693	0
78	20231218	195200	177096196	1693	1693	1693	1693	0
79	20231218	195100	177096196	1693	1693	1693	1693	0
80	20231218	195000	177096196	1693	1693	1693	1693	0
81	20231218	194900	177096196	1693	1693	1693	1693	0
82	20231218	194800	177096196	1693	1693	1693	1693	0
83	20231218	194700	177096196	1693	1693	1693	1693	0
84	20231218	194600	177096196	1693	1693	1693	1693	0
85	20231218	194500	177096196	1693	1693	1693	1693	0
86	20231218	194400	177096196	1693	1693	1693	1693	0
87	20231218	194300	177096196	1693	1693	1693	1693	0
88	20231218	194200	177096196	1693	1693	1693	1693	0
89	20231218	194100	177096196	1693	1693	1693	1693	0
90	20231218	194000	177096196	1693	1693	1693	1693	0
91	20231218	193900	177096196	1693	1693	1693	1693	0
92	20231218	193800	177096196	1693	1693	1693	1693	2437
93	20231218	193700	177096196	1693	1693	1693	1693	0
94	20231218	193600	177096196	1693	1693	1693	1693	0
95	20231218	193500	177096196	1693	1693	1693	1693	0
96	20231218	193400	177096196	1693	1693	1693	1693	0
97	20231218	193300	177096196	1693	1693	1693	1693	0
98	20231218	193200	177096196	1693	1693	1693	1693	0
99	20231218	193100	177096196	1693	1693	1693	1693	0
100	20231218	193000	177096196	1693	1693	1693	1693	0
101	20231218	192900	177096196	1693	1693	1693	1693	0
102	20231218	192800	177096196	1693	1693	1693	1693	0
103	20231218	192700	177096196	1693	1693	1693	1693	0
104	20231218	192600	177096196	1693	1693	1693	1693	0
105	20231218	192500	177096196	1693	1693	1693	1693	0
106	20231218	192400	177096196	1693	1693	1693	1693	0
107	20231218	192300	177096196	1693	1693	1693	1693	0
108	20231218	192200	177096196	1693	1693	1693	1693	0
109	20231218	192100	177096196	1693	1693	1693	1693	0
110	20231218	192000	177096196	1693	1693	1693	1693	0
111	20231218	191900	177096196	1693	1693	1693	1693	0
112	20231218	191800	177096196	1693	1693	1693	1693	0
113	20231218	191700	177096196	1693	1693	1693	1693	0
114	20231218	191600	177096196	1693	1693	1693	1693	0
115	20231218	191500	177096196	1693	1693	1693	1693	0
116	20231218	191400	177096196	1693	1693	1693	1693	0
117	20231218	191300	177096196	1693	1693	1693	1693	0
118	20231218	191200	177096196	1693	1693	1693	1693	0
119	20231218	191100	177096196	1693	1693	1693	1693	0
120	20231218	191000	177096196	1693	1693	1693	1693	0
121	20231218	190900	177096196	1693	1693	1693	1693	0
122	20231218	190800	177096196	1693	1693	1693	1693	2437
123	20231218	190700	177096196	1693	1693	1693	1693	0
124	20231218	190600	177096196	1693	1693	1693	1693	0
125	20231218	190500	177096196	1693	1693	1693	1693	0
126	20231218	190400	177096196	1693	1693	1693	1693	0
127	20231218	190300	177096196	1693	1693	1693	1693	0
128	20231218	190200	177096196	1693	1693	1693	1693	0
129	20231218	190100	177096196	1693	1693	1693	1693	0
130	20231218	190000	177096196	1693	1693	1693	1693	0
131	20231218	185900	177096196	1693	1693	1693	1693	0
132	20231218	185800	177096196	1693	1693	1693	1693	0
133	20231218	185700	177096196	1693	1693	1693	1693	0
134	20231218	185600	177096196	1693	1693	1693	1693	0
135	20231218	185500	177096196	1693	1693	1693	1693	0
136	20231218	185400	177096196	1693	1693	1693	1693	0
137	20231218	185300	177096196	1693	1693	1693	1693	0
138	20231218	185200	177096196	1693	1693	1693	1693	0
139	20231218	185100	177096196	1693	1693	1693	1693	0
140	20231218	185000	177096196	1693	1693	1693	1693	0
141	20231218	184900	177096196	1693	1693	1693	1693	0
142	20231218	184800	177096196	1693	1693	1693	1693	0
143	20231218	184700	177096196	1693	1693	1693	1693	0
144	20231218	184600	177096196	1693	1693	1693	1693	0
145	20231218	184500	177096196	1693	1693	1693	1693	0
146	20231218	184400	177096196	1693	1693	1693	1693	0
147	20231218	184300	177096196	1693	1693	1693	1693	0
148	20231218	184200	177096196	1693	1693	1693	1693	0
149	20231218	184100	177096196	1693	1693	1693	1693	0
150	20231218	184000	177096196	1693	1693	1693	1693	0
151	20231218	183900	177096196	1693	1693	1693	1693	0
152	20231218	183800	177096196	1693	1693	1693	1693	2437
153	20231218	183700	177096196	1693	1693	1693	1693	0
154	20231218	183600	177096196	1693	1693	1693	1693	0
155	20231218	183500	177096196	1693	1693	1693	1693	0
156	20231218	183400	177096196	1693	1693	1693	1693	0
157	20231218	183300	177096196	1693	1693	1693	1693	0
158	20231218	183200	177096196	1693	1693	1693	1693	0
159	20231218	183100	177096196	1693	1693	1693	1693	0
160	20231218	183000	177096196	1693	1693	1693	1693	0
161	20231218	182900	177096196	1693	1693	1693	1693	0
162	20231218	182800	177096196	1693	1693	1693	1693	0
163	20231218	182700	177096196	1693	1693	1693	1693	0
164	20231218	182600	177096196	1693	1693	1693	1693	0
165	20231218	182500	177096196	1693	1693	1693	1693	0
166	20231218	182400	177096196	1693	1693	1693	1693	0
167	20231218	182300	177096196	1693	1693	1693	1693	0
168	20231218	182200	177096196	1693	1693	1693	1693	0
169	20231218	182100	177096196	1693	1693	1693	1693	0
170	20231218	182000	177096196	1693	1693	1693	1693	0
171	20231218	181900	177096196	1693	1693	1693	1693	0
172	20231218	181800	177096196	1693	1693	1693	1693	0
173	20231218	181700	177096196	1693	1693	1693	1693	0
174	20231218	181600	177096196	1693	1693	1693	1693	0
175	20231218	181500	177096196	1693	1693	1693	1693	0
176	20231218	181400	177096196	1693	1693	1693	1693	0
177	20231218	181300	177096196	1693	1693	1693	1693	0
178	20231218	181200	177096196	1693	1693	1693	1693	0
179	20231218	181100	177096196	1693	1693	1693	1693	0
180	20231218	181000	177096196	1693	1693	1693	1693	0
181	20231218	180900	177096196	1693	1693	1693	1693	0
182	20231218	180800	177096196	1693	1693	1693	1693	2437
183	20231218	180700	177096196	1693	1693	1693	1693	0
184	20231218	180600	177096196	1693	1693	1693	1693	0
185	20231218	180500	177096196	1693	1693	1693	1693	0
186	20231218	180400	177096196	1693	1693	1693	1693	0
187	20231218	180300	177096196	1693	1693	1693	1693	0
188	20231218	180200	177096196	1693	1693	1693	1693	0
189	20231218	180100	177096196	1693	1693	1693	1693	0
190	20231218	180000	177096196	1693	1693	1693	1693	0
191	20231218	175900	177096196	1693	1693	1693	1693	0
192	20231218	175800	177096196	1693	1693	1693	1693	0
193	20231218	175700	177096196	1693	1693	1693	1693	0
194	20231218	175600	177096196	1693	1693	1693	1693	0
195	20231218	175500	177096196	1693	1693	1693	1693	0
196	20231218	175400	177096196	1693	1693	1693	1693	0
197	20231218	175300	177096196	1693	1693	1693	1693	0
198	20231218	175200	177096196	1693	1693	1693	1693	0
199	20231218	175100	177096196	1693	1693	1693	1693	0
200	20231218	175000	177096196	1693	1693	1693	1693	0
201	20231218	174900	177096196	1693	1693	1693	1693	0
202	20231218	174800	177096196	1693	1693	1693	1693	0
203	20231218	174700	177096196	1693	1693	1693	1693	0
204	20231218	174600	177096196	1693	1693	1693	1693	0
205	20231218	174500	177096196	1693	1693	1693	1693	0
206	20231218	174400	177096196	1693	1693	1693	1693	0
207	20231218	174300	177096196	1693	1693	1693	1693	0
208	20231218	174200	177096196	1693	1693	1693	1693	0
209	20231218	174100	177096196	1693	1693	1693	1693	0
210	20231218	174000	177096196	1693	1693	1693	1693	0
211	20231218	173900	177096196	1693	1693	1693	1693	0
212	20231218	173800	177096196	1693	1693	1693	1693	2437
213	20231218	173700	177096196	1693	1693	1693	1693	0
214	20231218	173600	177096196	1693	1693	1693	1693	0
215	20231218	173500	177096196	1693	1693	1693	1693	0
216	20231218	173400	177096196	1693	1693	1693	1693	0
217	20231218	173300	177096196	1693	1693	1693	1693	0
218	20231218	173200	177096196	1693	1693	1693	1693	0
219	20231218	173100	177096196	1693	1693	1693	1693	0
220	20231218	173000	177096196	1693	1693	1693	1693	0
221	20231218	172900	177096196	1693	1693	1693	1693	0
222	20231218	172800	177096196	1693	1693	1693	1693	0
223	20231218	172700	177096196	1693	1693	1693	1693	0
224	20231218	172600	177096196	1693	1693	1693	1693	0
225	20231218	172500	177096196	1693	1693	1693	1693	0
226	20231218	172400	177096196	1693	1693	1693	1693	0
227	20231218	172300	177096196	1693	1693	1693	1693	0
228	20231218	172200	177096196	1693	1693	1693	1693	0
229	20231218	172100	177096196	1693	1693	1693	1693	0
230	20231218	172000	177096196	1693	1693	1693	1693	0
231	20231218	171900	177096196	1693	1693	1693	1693	0
232	20231218	171800	177096196	1693	1693	1693	1693	0
233	20231218	171700	177096196	1693	1693	1693	1693	0
234	20231218	171600	177096196	1693	1693	1693	1693	0
235	20231218	171500	177096196	1693	1693	1693	1693	0
236	20231218	171400	177096196	1693	1693	1693	1693	0
237	20231218	171300	177096196	1693	1693	1693	1693	0
238	20231218	171200	177096196	1693	1693	1693	1693	0
239	20231218	171100	177096196	1693	1693	1693	1693	0
240	20231218	171000	177096196	1693	1693	1693	1693	0
241	20231218	170900	177096196	1693	1693	1693	1693	0
242	20231218	170800	177096196	1693	1693	1693	1693	2437
243	20231218	170700	177096196	1693	1693	1693	1693	0
244	20231218	170600	177096196	1693	1693	1693	1693	0
245	20231218	170500	177096196	1693	1693	1693	1693	0
246	20231218	170400	177096196	1693	1693	1693	1693	0
247	20231218	170300	177096196	1693	1693	1693	1693	0
248	20231218	170200	177096196	1693	1693	1693	1693	0
249	20231218	170100	177096196	1693	1693	1693	1693	0
250	20231218	170000	177096196	1693	1693	1693	1693	0
251	20231218	165900	177096196	1693	1693	1693	1693	0
252	20231218	165800	177096196	1693	1693	1693	1693	0
253	20231218	165700	177096196	1693	1693	1693	1693	0
254	20231218	165600	177096196	1693	1693	1693	1693	0
255	20231218	165500	177096196	1693	1693	1693	1693	0
256	20231218	165400	177096196	1693	1693	1693	1693	0
257	20231218	165300	177096196	1693	1693	1693	1693	0
258	20231218	165200	177096196	1693	1693	1693	1693	0
259	20231218	165100	177096196	1693	1693	1693	1693	0
260	20231218	165000	177096196	1693	1693	1693	1693	0
261	20231218	164900	177096196	1693	1693	1693	1693	0
262	20231218	164800	177096196	1693	1693	1693	1693	0
263	20231218	164700	177096196	1693	1693	1693	1693	0
264	20231218	164600	177096196	1693	1693	1693	1693	0
265	20231218	164500	177096196	1693	1693	1693	1693	0
266	20231218	164400	177096196	1693	1693	1693	1693	0
267	20231218	164300	177096196	1693	1693	1693	1693	0
268	20231218	164200	177096196	1693	1693	1693	1693	0
269	20231218	164100	177096196	1693	1693	1693	1693	0
270	20231218	164000	177096196	1693	1693	1693	1693	0
271	20231218	163900	177096196	1693	1693	1693	1693	0
272	20231218	163800	177096196	1693	1693	1693	1693	2437
273	20231218	163700	177096196	1693	1693	1693	1693	0
274	20231218	163600	177096196	1693	1693	1693	1693	0
275	20231218	163500	177096196	1693	1693	1693	1693	0
276	20231218	163400	177096196	1693	1693	1693	1693	0
277	20231218	163300	177096196	1693	1693	1693	1693	0
278	20231218	163200	177096196	1693	1693	1693	1693	0
279	20231218	163100	177096196	1693	1693	1693	1693	0
280	20231218	163000	177096196	1693	1693	1693	1693	0
281	20231218	162900	177096196	1693	1693	1693	1693	0
282	20231218	162800	177096196	1693	1693	1693	1693	0
283	20231218	162700	177096196	1693	1693	1693	1693	0
284	20231218	162600	177096196	1693	1693	1693	1693	0
285	20231218	162500	177096196	1693	1693	1693	1693	0
286	20231218	162400	177096196	1693	1693	1693	1693	0
287	20231218	162300	177096196	1693	1693	1693	1693	0
288	20231218	162200	177096196	1693	1693	1693	1693	0
289	20231218	162100	177096196	1693	1693	1693	1693	0
290	20231218	162000	177096196	1693	1693	1693	1693	0
291	20231218	161900	177096196	1693	1693	1693	1693	0
292	20231218	161800	177096196	1693	1693	1693	1693	0
293	20231218	161700	177096196	1693	1693	1693	1693	0
294	20231218	161600	177096196	1693	1693	1693	1693	0
295	20231218	161500	177096196	1693	1693	1693	1693	0
296	20231218	161400	177096196	1693	1693	1693	1693	0
297	20231218	161300	177096196	1693	1693	1693	1693	0
298	20231218	161200	177096196	1693	1693	1693	1693	0
299	20231218	161100	177096196	1693	1693	1693	1693	0
300	20231218	161000	177096196	1693	1693	1693	1693	0
301	20231218	160900	177096196	1693	1693	1693	1693	0
302	20231218	160800	177096196	1693	1693	1693	1693	2437
303	20231218	160700	177096196	1693	1693	1693	1693	0
304	20231218	160600	177096196	1693	1693	1693	1693	0
305	20231218	160500	177096196	1693	1693	1693	1693	0
306	20231218	160400	177096196	1693	1693	1693	1693	0
307	20231218	160300	177096196	1693	1693	1693	1693	0
308	20231218	160200	177096196	1693	1693	1693	1693	0
309	20231218	160100	177096196	1693	1693	1693	1693	0
310	20231218	160000	177096196	1693	1693	1693	1693	0
311	20231218	155900	177096196	1693	1693	1693	1693	0
312	20231218	155800	177096196	1693	1693	1693	1693	0
313	20231218	155700	177096196	1693	1693	1693	1693	0
314	20231218	155600	177096196	1693	1693	1693	1693	0
315	20231218	155500	177096196	1693	1693	1693	1693	0
316	20231218	155400	177096196	1693	1693	1693	1693	0
317	20231218	155300	177096196	1693	1693	1693	1693	0
318	20231218	155200	177096196	1693	1693	1693	1693	0
319	20231218	155100	177096196	1693	1693	1693	1693	0
320	20231218	155000	177096196	1693	1693	1693	1693	0
321	20231218	154900	177096196	1693	1693	1693	1693	0
322	20231218	154800	177096196	1693	1693	1693	1693	0
323	20231218	154700	177096196	1693	1693	1693	1693	0
324	20231218	154600	177096196	1693	1693	1693	1693	0
325	20231218	154500	177096196	1693	1693	1693	1693	0
326	20231218	154400	177096196	1693	1693	1693	1693	0
327	20231218	154300	177096196	1693	1693	1693	1693	0
328	20231218	154200	177096196	1693	1693	1693	1693	0
329	20231218	154100	177096196	1693	1693	1693	1693	0
330	20231218	154000	177096196	1693	1693	1693	1693	0
331	20231218	153900	177096196	1693	1693	1693	1693	0
332	20231218	153800	177096196	1693	1693	1693	1693	2437
333	20231218	153700	177096196	1693	1693	1693	1693	0
334	20231218	153600	177096196	1693	1693	1693	1693	0
335	20231218	153500	177096196	1693	1693	1693	1693	0
336	20231218	153400	177096196	1693	1693	1693	1693	0
337	20231218	153300	177096196	1693	1693	1693	1693	0
338	20231218	153200	177096196	1693	1693	1693	1693	0
339	20231218	153100	177096196	1693	1693	1693	1693	0
340	20231218	153000	177096196	1693	1693	1693	1693	2437
341	20231218	152900	172970355	1694	1694	1694	1694	0
342	20231218	152800	172970355	1694	1694	1694	1694	0
343	20231218	152700	172970355	1694	1694	1694	1694	0
344	20231218	152600	172970355	1694	1694	1694	1694	0
345	20231218	152500	172970355	1694	1694	1694	1694	0
346	20231218	152400	172970355	1694	1694	1694	1694	0
347	20231218	152300	172970355	1694	1694	1694	1694	0
348	20231218	152200	172970355	1694	1694	1694	1694	0
349	20231218	152100	172970355	1694	1694	1694	1694	0
350	20231218	152000	172970355	1694	1694	1694	1694	0
351	20231218	151900	172970355	1694	1694	1694	1694	11
352	20231218	151800	172951721	1694	1694	1694	1694	6194
353	20231218	151700	162459085	1694	1694	1694	1694	275
354	20231218	151600	161993235	1694	1694	1694	1694	224
355	20231218	151500	161613779	1693	1693	1693	1693	0
356	20231218	151400	161613779	1693	1694	1694	1693	147
357	20231218	151300	161364888	1694	1694	1694	1694	1680
358	20231218	151200	158518968	1694	1694	1694	1694	0
359	20231218	151100	158518968	1694	1694	1694	1694	0
360	20231218	151000	158518968	1694	1694	1694	1694	0
361	20231218	150900	158518968	1694	1694	1694	1694	450
362	20231218	150800	157756668	1694	1694	1694	1694	0
363	20231218	150700	157756668	1694	1694	1694	1694	0
364	20231218	150600	157756668	1694	1694	1694	1694	0
365	20231218	150500	157756668	1694	1694	1694	1694	0
366	20231218	150400	157756668	1694	1694	1694	1694	0
367	20231218	150300	157756668	1694	1695	1695	1694	239
368	20231218	150200	157351798	1693	1693	1693	1693	0
369	20231218	150100	157351798	1693	1693	1693	1693	0
370	20231218	150000	157351798	1693	1693	1693	1693	0
371	20231218	145900	157351798	1693	1695	1695	1693	5100
372	20231218	145800	148711719	1696	1696	1696	1696	2381
373	20231218	145700	144673543	1696	1697	1697	1696	409
374	20231218	145600	143979824	1696	1697	1697	1696	1575
375	20231218	145500	141308623	1704	1704	1704	1704	0
376	20231218	145400	141308623	1704	1704	1704	1704	0
377	20231218	145300	141308623	1704	1704	1704	1704	0
378	20231218	145200	141308623	1704	1704	1704	1704	100
379	20231218	145100	141138223	1696	1696	1696	1696	0
380	20231218	145000	141138223	1696	1696	1696	1696	123
381	20231218	144900	140929615	1696	1696	1696	1696	0
382	20231218	144800	140929615	1696	1696	1696	1696	0
383	20231218	144700	140929615	1696	1696	1696	1696	8
384	20231218	144600	140916047	1696	1696	1696	1696	0
385	20231218	144500	140916047	1696	1696	1696	1696	0
386	20231218	144400	140916047	1696	1698	1698	1696	3000
387	20231218	144300	135825966	1698	1698	1698	1698	750
388	20231218	144200	134552466	1698	1698	1698	1698	0
389	20231218	144100	134552466	1698	1698	1698	1698	0
390	20231218	144000	134552466	1698	1698	1698	1698	0
391	20231218	143900	134552466	1698	1698	1698	1698	0
392	20231218	143800	134552466	1698	1698	1698	1698	0
393	20231218	143700	134552466	1698	1698	1698	1698	0
394	20231218	143600	134552466	1698	1698	1698	1698	0
395	20231218	143500	134552466	1698	1698	1698	1698	0
396	20231218	143400	134552466	1698	1698	1698	1698	0
397	20231218	143300	134552466	1698	1698	1698	1698	0
398	20231218	143200	134552466	1698	1698	1698	1698	0
399	20231218	143100	134552466	1698	1698	1698	1698	20
400	20231218	143000	134518506	1698	1698	1698	1698	0
401	20231218	142900	134518506	1698	1700	1700	1698	2937
402	20231218	142800	129528580	1700	1700	1700	1700	0
403	20231218	142700	129528580	1700	1700	1700	1700	0
404	20231218	142600	129528580	1700	1701	1701	1700	1000
405	20231218	142500	127828265	1700	1700	1700	1700	0
406	20231218	142400	127828265	1700	1701	1701	1700	2390
407	20231218	142300	123765144	1701	1701	1701	1701	0
408	20231218	142200	123765144	1701	1701	1701	1701	0
409	20231218	142100	123765144	1701	1701	1701	1701	0
410	20231218	142000	123765144	1701	1701	1701	1701	0
411	20231218	141900	123765144	1701	1701	1701	1701	5
412	20231218	141800	123756639	1701	1701	1701	1701	0
413	20231218	141700	123756639	1701	1701	1701	1701	0
414	20231218	141600	123756639	1701	1701	1701	1701	0
415	20231218	141500	123756639	1701	1702	1702	1701	1156
416	20231218	141400	121789952	1705	1705	1705	1705	0
417	20231218	141300	121789952	1705	1705	1705	1705	0
418	20231218	141200	121789952	1705	1705	1705	1705	0
419	20231218	141100	121789952	1705	1705	1705	1705	0
420	20231218	141000	121789952	1705	1705	1705	1705	0
421	20231218	140900	121789952	1705	1705	1705	1705	0
422	20231218	140800	121789952	1705	1705	1705	1705	3
423	20231218	140700	121784837	1702	1702	1702	1702	0
424	20231218	140600	121784837	1702	1702	1702	1702	0
425	20231218	140500	121784837	1702	1702	1702	1702	0
426	20231218	140400	121784837	1702	1702	1702	1702	0
427	20231218	140300	121784837	1702	1704	1704	1702	300
428	20231218	140200	121274069	1704	1704	1704	1704	0
429	20231218	140100	121274069	1704	1704	1704	1704	0
430	20231218	140000	121274069	1704	1704	1704	1704	0
431	20231218	135900	121274069	1704	1704	1704	1704	0
432	20231218	135800	121274069	1704	1704	1704	1704	582
433	20231218	135700	120282341	1704	1704	1704	1704	0
434	20231218	135600	120282341	1704	1704	1704	1704	0
435	20231218	135500	120282341	1704	1704	1704	1704	46
436	20231218	135400	120203957	1705	1705	1705	1705	0
437	20231218	135300	120203957	1705	1705	1705	1705	1000
438	20231218	135200	118498957	1705	1705	1705	1705	0
439	20231218	135100	118498957	1705	1705	1705	1705	0
440	20231218	135000	118498957	1705	1705	1705	1705	0
441	20231218	134900	118498957	1705	1705	1705	1705	0
442	20231218	134800	118498957	1705	1704	1705	1704	43
443	20231218	134700	118425684	1704	1704	1704	1704	1
444	20231218	134600	118423980	1704	1704	1704	1704	24
445	20231218	134500	118383084	1705	1705	1705	1705	0
446	20231218	134400	118383084	1705	1705	1705	1705	1
447	20231218	134300	118381379	1705	1705	1705	1705	0
448	20231218	134200	118381379	1705	1705	1705	1705	0
449	20231218	134100	118381379	1705	1705	1705	1705	1
450	20231218	134000	118379674	1705	1705	1705	1705	27
451	20231218	133900	118333639	1705	1705	1705	1705	0
452	20231218	133800	118333639	1705	1705	1705	1705	0
453	20231218	133700	118333639	1705	1705	1705	1705	0
454	20231218	133600	118333639	1705	1702	1705	1702	269
455	20231218	133500	117875798	1703	1703	1703	1703	125
456	20231218	133400	117662923	1703	1703	1703	1703	0
457	20231218	133300	117662923	1703	1703	1703	1703	0
458	20231218	133200	117662923	1703	1703	1703	1703	0
459	20231218	133100	117662923	1703	1703	1703	1703	0
460	20231218	133000	117662923	1703	1703	1703	1703	206
461	20231218	132900	117312105	1705	1705	1705	1705	6
462	20231218	132800	117301875	1705	1705	1705	1705	0
463	20231218	132700	117301875	1705	1705	1705	1705	0
464	20231218	132600	117301875	1705	1705	1705	1705	0
465	20231218	132500	117301875	1705	1705	1705	1705	0
466	20231218	132400	117301875	1705	1705	1705	1705	0
467	20231218	132300	117301875	1705	1705	1705	1705	0
468	20231218	132200	117301875	1705	1705	1705	1705	0
469	20231218	132100	117301875	1705	1705	1705	1705	1
470	20231218	132000	117300170	1705	1704	1705	1704	202
471	20231218	131900	116955960	1705	1705	1705	1705	0
472	20231218	131800	116955960	1705	1705	1705	1705	0
473	20231218	131700	116955960	1705	1705	1705	1705	0
474	20231218	131600	116955960	1705	1702	1705	1702	3341
475	20231218	131500	111266436	1702	1701	1702	1701	1176
476	20231218	131400	109266058	1697	1697	1697	1697	0
477	20231218	131300	109266058	1697	1698	1698	1697	250
478	20231218	131200	108841758	1701	1701	1701	1701	100
479	20231218	131100	108671658	1701	1700	1701	1700	285
480	20231218	131000	108186949	1702	1702	1702	1702	0
481	20231218	130900	108186949	1702	1702	1702	1702	0
482	20231218	130800	108186949	1702	1702	1702	1702	0
483	20231218	130700	108186949	1702	1702	1702	1702	0
484	20231218	130600	108186949	1702	1702	1702	1702	0
485	20231218	130500	108186949	1702	1702	1702	1702	0
486	20231218	130400	108186949	1702	1702	1702	1702	0
487	20231218	130300	108186949	1702	1702	1702	1702	0
488	20231218	130200	108186949	1702	1702	1702	1702	0
489	20231218	130100	108186949	1702	1702	1702	1702	0
490	20231218	130000	108186949	1702	1702	1702	1702	100
491	20231218	125900	108016749	1702	1702	1702	1702	0
492	20231218	125800	108016749	1702	1702	1702	1702	0
493	20231218	125700	108016749	1702	1702	1702	1702	0
494	20231218	125600	108016749	1702	1702	1702	1702	0
495	20231218	125500	108016749	1702	1702	1702	1702	0
496	20231218	125400	108016749	1702	1702	1702	1702	0
497	20231218	125300	108016749	1702	1702	1702	1702	2
498	20231218	125200	108013345	1696	1696	1696	1696	31
499	20231218	125100	107960769	1696	1697	1697	1696	1034
500	20231218	125000	106206666	1703	1703	1703	1703	0
501	20231218	124900	106206666	1703	1703	1703	1703	9
502	20231218	124800	106191339	1703	1703	1703	1703	0
503	20231218	124700	106191339	1703	1703	1703	1703	0
504	20231218	124600	106191339	1703	1703	1703	1703	0
505	20231218	124500	106191339	1703	1703	1703	1703	0
506	20231218	124400	106191339	1703	1703	1703	1703	20
507	20231218	124300	106157279	1697	1697	1697	1697	0
508	20231218	124200	106157279	1697	1697	1697	1697	0
509	20231218	124100	106157279	1697	1697	1697	1697	1353
510	20231218	124000	103861238	1697	1697	1697	1697	0
511	20231218	123900	103861238	1697	1697	1697	1697	590
512	20231218	123800	102860008	1697	1697	1697	1697	0
513	20231218	123700	102860008	1697	1697	1697	1697	61
514	20231218	123600	102756491	1697	1697	1697	1697	0
515	20231218	123500	102756491	1697	1697	1697	1697	0
516	20231218	123400	102756491	1697	1697	1697	1697	0
517	20231218	123300	102756491	1697	1697	1697	1697	0
518	20231218	123200	102756491	1697	1697	1697	1697	0
519	20231218	123100	102756491	1697	1697	1697	1697	0
520	20231218	123000	102756491	1697	1697	1697	1697	0
521	20231218	122900	102756491	1697	1697	1697	1697	660
522	20231218	122800	101636471	1697	1697	1697	1697	0
523	20231218	122700	101636471	1697	1697	1697	1697	150
524	20231218	122600	101381921	1697	1697	1697	1697	60
525	20231218	122500	101280101	1697	1697	1697	1697	36
526	20231218	122400	101219009	1697	1697	1697	1697	2
527	20231218	122300	101215615	1697	1697	1697	1697	92
528	20231218	122200	101059491	1697	1697	1697	1697	191
529	20231218	122100	100735364	1697	1697	1697	1697	0
530	20231218	122000	100735364	1697	1697	1697	1697	0
531	20231218	121900	100735364	1697	1697	1697	1697	0
532	20231218	121800	100735364	1697	1697	1697	1697	0
533	20231218	121700	100735364	1697	1697	1697	1697	50
534	20231218	121600	100650514	1697	1697	1697	1697	0
535	20231218	121500	100650514	1697	1702	1702	1697	422
536	20231218	121400	99933934	1702	1702	1702	1702	110
537	20231218	121300	99746714	1701	1701	1701	1701	891
538	20231218	121200	98231123	1699	1699	1699	1699	0
539	20231218	121100	98231123	1699	1699	1699	1699	0
540	20231218	121000	98231123	1699	1699	1699	1699	1000
541	20231218	120900	96532123	1697	1697	1697	1697	0
542	20231218	120800	96532123	1697	1697	1697	1697	0
543	20231218	120700	96532123	1697	1697	1697	1697	0
544	20231218	120600	96532123	1697	1697	1697	1697	1
545	20231218	120500	96530426	1696	1696	1696	1696	0
546	20231218	120400	96530426	1696	1696	1696	1696	0
547	20231218	120300	96530426	1696	1696	1696	1696	0
548	20231218	120200	96530426	1696	1696	1696	1696	0
549	20231218	120100	96530426	1696	1696	1696	1696	0
550	20231218	120000	96530426	1696	1696	1696	1696	0
551	20231218	115900	96530426	1696	1696	1696	1696	0
552	20231218	115800	96530426	1696	1696	1696	1696	4
553	20231218	115700	96523642	1696	1697	1697	1696	1000
554	20231218	115600	94827637	1696	1696	1696	1696	0
555	20231218	115500	94827637	1696	1696	1696	1696	0
556	20231218	115400	94827637	1696	1696	1696	1696	0
557	20231218	115300	94827637	1696	1696	1696	1696	0
558	20231218	115200	94827637	1696	1696	1696	1696	0
559	20231218	115100	94827637	1696	1696	1696	1696	0
560	20231218	115000	94827637	1696	1696	1696	1696	0
561	20231218	114900	94827637	1696	1696	1696	1696	0
562	20231218	114800	94827637	1696	1696	1696	1696	0
563	20231218	114700	94827637	1696	1696	1696	1696	2
564	20231218	114600	94824245	1696	1696	1696	1696	0
565	20231218	114500	94824245	1696	1696	1696	1696	140
566	20231218	114400	94586805	1696	1696	1696	1696	0
567	20231218	114300	94586805	1696	1697	1697	1696	200
568	20231218	114200	94247412	1697	1697	1697	1697	0
569	20231218	114100	94247412	1697	1697	1697	1697	0
570	20231218	114000	94247412	1697	1697	1697	1697	17
571	20231218	113900	94218563	1697	1697	1697	1697	0
572	20231218	113800	94218563	1697	1697	1697	1697	0
573	20231218	113700	94218563	1697	1697	1697	1697	0
574	20231218	113600	94218563	1697	1697	1697	1697	34
575	20231218	113500	94160865	1697	1697	1697	1697	19
576	20231218	113400	94128622	1697	1697	1697	1696	147
577	20231218	113300	93879263	1697	1697	1697	1697	0
578	20231218	113200	93879263	1697	1697	1697	1697	0
579	20231218	113100	93879263	1697	1697	1697	1697	0
580	20231218	113000	93879263	1697	1697	1697	1697	0
581	20231218	112900	93879263	1697	1697	1697	1697	0
582	20231218	112800	93879263	1697	1697	1697	1697	0
583	20231218	112700	93879263	1697	1699	1699	1697	350
584	20231218	112600	93285210	1700	1700	1700	1700	1
585	20231218	112500	93283510	1701	1701	1701	1701	540
586	20231218	112400	92364970	1701	1701	1701	1701	0
587	20231218	112300	92364970	1701	1701	1701	1701	0
588	20231218	112200	92364970	1701	1701	1701	1701	0
589	20231218	112100	92364970	1701	1701	1701	1701	208
590	20231218	112000	92011162	1701	1701	1701	1701	0
591	20231218	111900	92011162	1701	1701	1701	1701	0
592	20231218	111800	92011162	1701	1701	1701	1701	1
593	20231218	111700	92009461	1704	1704	1704	1704	0
594	20231218	111600	92009461	1704	1704	1704	1704	0
595	20231218	111500	92009461	1704	1704	1704	1704	0
596	20231218	111400	92009461	1704	1704	1704	1704	0
597	20231218	111300	92009461	1704	1704	1704	1704	0
598	20231218	111200	92009461	1704	1704	1704	1704	0
599	20231218	111100	92009461	1704	1704	1704	1704	0
600	20231218	111000	92009461	1704	1704	1704	1704	0
601	20231218	110900	92009461	1704	1704	1704	1704	0
602	20231218	110800	92009461	1704	1704	1704	1704	0
603	20231218	110700	92009461	1704	1704	1704	1704	0
604	20231218	110600	92009461	1704	1704	1704	1704	0
605	20231218	110500	92009461	1704	1704	1704	1704	0
606	20231218	110400	92009461	1704	1704	1704	1704	0
607	20231218	110300	92009461	1704	1704	1704	1704	0
608	20231218	110200	92009461	1704	1704	1704	1704	146
609	20231218	110100	91760677	1704	1704	1704	1704	55
610	20231218	110000	91666957	1704	1704	1704	1704	100
611	20231218	105900	91496557	1702	1702	1702	1702	0
612	20231218	105800	91496557	1702	1702	1702	1702	0
613	20231218	105700	91496557	1702	1702	1702	1702	0
614	20231218	105600	91496557	1702	1702	1702	1702	122
615	20231218	105500	91288913	1698	1698	1698	1698	0
616	20231218	105400	91288913	1698	1698	1698	1698	0
617	20231218	105300	91288913	1698	1698	1698	1698	0
618	20231218	105200	91288913	1698	1698	1698	1698	0
619	20231218	105100	91288913	1698	1698	1698	1698	0
620	20231218	105000	91288913	1698	1698	1698	1698	298
621	20231218	104900	90782909	1698	1698	1698	1698	0
622	20231218	104800	90782909	1698	1698	1698	1698	0
623	20231218	104700	90782909	1698	1698	1698	1698	0
624	20231218	104600	90782909	1698	1698	1698	1698	0
625	20231218	104500	90782909	1698	1698	1698	1698	0
626	20231218	104400	90782909	1698	1698	1698	1698	100
627	20231218	104300	90613109	1697	1697	1697	1697	0
628	20231218	104200	90613109	1697	1697	1697	1697	0
629	20231218	104100	90613109	1697	1697	1697	1697	0
630	20231218	104000	90613109	1697	1697	1697	1697	1
631	20231218	103900	90611412	1696	1697	1697	1696	301
632	20231218	103800	90100809	1698	1698	1698	1698	0
633	20231218	103700	90100809	1698	1698	1698	1698	1
634	20231218	103600	90099111	1697	1697	1697	1697	0
635	20231218	103500	90099111	1697	1697	1697	1697	0
636	20231218	103400	90099111	1697	1697	1697	1697	200
637	20231218	103300	89759711	1697	1697	1697	1697	0
638	20231218	103200	89759711	1697	1697	1697	1697	0
639	20231218	103100	89759711	1697	1697	1697	1697	0
640	20231218	103000	89759711	1697	1697	1697	1697	1017
641	20231218	102900	88033862	1696	1696	1696	1696	256
642	20231218	102800	87599686	1695	1696	1696	1695	4072
643	20231218	102700	80697331	1697	1698	1698	1697	881
644	20231218	102600	79201629	1700	1700	1700	1700	0
645	20231218	102500	79201629	1700	1700	1700	1700	0
646	20231218	102400	79201629	1700	1700	1700	1700	0
647	20231218	102300	79201629	1700	1700	1700	1700	0
648	20231218	102200	79201629	1700	1700	1700	1700	0
649	20231218	102100	79201629	1700	1700	1700	1700	489
650	20231218	102000	78370329	1700	1698	1700	1698	405
651	20231218	101900	77681839	1697	1697	1697	1697	0
652	20231218	101800	77681839	1697	1697	1697	1697	0
653	20231218	101700	77681839	1697	1697	1697	1697	128
654	20231218	101600	77464623	1697	1697	1697	1697	0
655	20231218	101500	77464623	1697	1697	1697	1697	0
656	20231218	101400	77464623	1697	1700	1700	1697	1036
657	20231218	101300	75705665	1700	1700	1700	1700	0
658	20231218	101200	75705665	1700	1700	1700	1700	0
659	20231218	101100	75705665	1700	1701	1701	1700	110
660	20231218	101000	75518660	1701	1703	1703	1701	389
661	20231218	100900	74856611	1704	1705	1705	1704	82
662	20231218	100800	74716881	1705	1705	1705	1705	0
663	20231218	100700	74716881	1705	1705	1705	1704	1304
664	20231218	100600	72493601	1705	1705	1705	1705	1
665	20231218	100500	72491896	1707	1705	1707	1705	1752
666	20231218	100400	69504734	1709	1709	1709	1709	0
667	20231218	100300	69504734	1709	1709	1709	1709	0
668	20231218	100200	69504734	1709	1709	1709	1709	0
669	20231218	100100	69504734	1709	1709	1709	1709	0
670	20231218	100000	69504734	1709	1706	1709	1706	326
671	20231218	095900	68947965	1708	1707	1708	1706	1089
672	20231218	095800	67090041	1706	1706	1706	1706	58
673	20231218	095700	66991093	1706	1705	1706	1705	1295
674	20231218	095600	64782833	1705	1705	1705	1705	0
675	20231218	095500	64782833	1705	1705	1705	1705	0
676	20231218	095400	64782833	1705	1705	1705	1705	0
677	20231218	095300	64782833	1705	1705	1705	1705	13
678	20231218	095200	64760668	1705	1705	1705	1705	5
679	20231218	095100	64752143	1705	1702	1705	1702	1698
680	20231218	095000	61862141	1702	1699	1702	1699	8097
681	20231218	094900	48098068	1693	1694	1694	1693	433
682	20231218	094800	47364899	1699	1699	1699	1699	0
683	20231218	094700	47364899	1699	1699	1699	1699	1
684	20231218	094600	47363200	1699	1699	1699	1699	0
685	20231218	094500	47363200	1699	1693	1699	1693	5
686	20231218	094400	47354729	1699	1695	1699	1692	1321
687	20231218	094300	45115677	1698	1698	1698	1698	3
688	20231218	094200	45110583	1695	1698	1698	1695	2
689	20231218	094100	45107190	1698	1697	1698	1697	7
690	20231218	094000	45095310	1697	1696	1697	1695	3004
691	20231218	093900	40003213	1695	1695	1695	1695	0
692	20231218	093800	40003213	1695	1695	1695	1695	0
693	20231218	093700	40003213	1695	1695	1695	1695	0
694	20231218	093600	40003213	1695	1696	1697	1695	1117
695	20231218	093500	38109895	1697	1697	1697	1697	1
696	20231218	093400	38108198	1699	1699	1699	1699	1
697	20231218	093300	38106499	1695	1695	1695	1695	40
698	20231218	093200	38038699	1695	1695	1695	1695	400
699	20231218	093100	37360699	1695	1695	1695	1695	256
700	20231218	093000	36926779	1696	1696	1696	1696	5
701	20231218	092900	36918299	1696	1696	1696	1696	78
702	20231218	092800	36786011	1696	1696	1696	1696	0
703	20231218	092700	36786011	1696	1696	1696	1696	0
704	20231218	092600	36786011	1696	1696	1696	1696	6
705	20231218	092500	36775835	1696	1696	1696	1696	0
706	20231218	092400	36775835	1696	1696	1696	1696	0
707	20231218	092300	36775835	1696	1696	1696	1696	0
708	20231218	092200	36775835	1696	1696	1696	1696	1800
709	20231218	092100	33723035	1696	1696	1697	1696	972
710	20231218	092000	32074401	1696	1697	1697	1696	3708
711	20231218	091900	25785611	1697	1697	1697	1697	10
712	20231218	091800	25768641	1697	1700	1700	1697	152
713	20231218	091700	25510424	1700	1700	1700	1700	0
714	20231218	091600	25510424	1700	1702	1702	1700	2413
715	20231218	091500	21407574	1702	1705	1705	1702	13
716	20231218	091400	21385430	1702	1702	1702	1702	622
717	20231218	091300	20326786	1708	1708	1708	1708	0
718	20231218	091200	20326786	1708	1708	1708	1708	0
719	20231218	091100	20326786	1708	1708	1708	1708	0
720	20231218	091000	20326786	1708	1708	1708	1708	0
721	20231218	090900	20326786	1708	1708	1708	1708	10
722	20231218	090800	20309706	1709	1709	1709	1709	28
723	20231218	090700	20261854	1713	1713	1713	1713	0
724	20231218	090600	20261854	1713	1713	1713	1713	0
725	20231218	090500	20261854	1713	1713	1713	1713	0
726	20231218	090400	20261854	1713	1695	1713	1694	5067
727	20231218	090300	11670755	1695	1692	1695	1691	80
728	20231218	090200	11535270	1691	1691	1691	1691	2
729	20231218	090100	11531888	1690	1695	1695	1690	5603
730	20231218	090000	2056160	1695	1705	1705	1695	1206