KissMeData/214610/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203600	772495625	1863	1863	1863	1863	6042
3	20231218	203500	772495625	1863	1863	1863	1863	0
4	20231218	203400	772495625	1863	1863	1863	1863	0
5	20231218	203300	772495625	1863	1863	1863	1863	0
6	20231218	203200	772495625	1863	1863	1863	1863	0
7	20231218	203100	772495625	1863	1863	1863	1863	0
8	20231218	203000	772495625	1863	1863	1863	1863	0
9	20231218	202900	772495625	1863	1863	1863	1863	0
10	20231218	202800	772495625	1863	1863	1863	1863	0
11	20231218	202700	772495625	1863	1863	1863	1863	0
12	20231218	202600	772495625	1863	1863	1863	1863	0
13	20231218	202500	772495625	1863	1863	1863	1863	0
14	20231218	202400	772495625	1863	1863	1863	1863	0
15	20231218	202300	772495625	1863	1863	1863	1863	0
16	20231218	202200	772495625	1863	1863	1863	1863	0
17	20231218	202100	772495625	1863	1863	1863	1863	0
18	20231218	202000	772495625	1863	1863	1863	1863	0
19	20231218	201900	772495625	1863	1863	1863	1863	0
20	20231218	201800	772495625	1863	1863	1863	1863	0
21	20231218	201700	772495625	1863	1863	1863	1863	0
22	20231218	201600	772495625	1863	1863	1863	1863	0
23	20231218	201500	772495625	1863	1863	1863	1863	0
24	20231218	201400	772495625	1863	1863	1863	1863	0
25	20231218	201300	772495625	1863	1863	1863	1863	0
26	20231218	201200	772495625	1863	1863	1863	1863	0
27	20231218	201100	772495625	1863	1863	1863	1863	0
28	20231218	201000	772495625	1863	1863	1863	1863	0
29	20231218	200900	772495625	1863	1863	1863	1863	0
30	20231218	200800	772495625	1863	1863	1863	1863	0
31	20231218	200700	772495625	1863	1863	1863	1863	0
32	20231218	200600	772495625	1863	1863	1863	1863	6042
33	20231218	200500	772495625	1863	1863	1863	1863	0
34	20231218	200400	772495625	1863	1863	1863	1863	0
35	20231218	200300	772495625	1863	1863	1863	1863	0
36	20231218	200200	772495625	1863	1863	1863	1863	0
37	20231218	200100	772495625	1863	1863	1863	1863	0
38	20231218	200000	772495625	1863	1863	1863	1863	0
39	20231218	195900	772495625	1863	1863	1863	1863	0
40	20231218	195800	772495625	1863	1863	1863	1863	0
41	20231218	195700	772495625	1863	1863	1863	1863	0
42	20231218	195600	772495625	1863	1863	1863	1863	0
43	20231218	195500	772495625	1863	1863	1863	1863	0
44	20231218	195400	772495625	1863	1863	1863	1863	0
45	20231218	195300	772495625	1863	1863	1863	1863	0
46	20231218	195200	772495625	1863	1863	1863	1863	0
47	20231218	195100	772495625	1863	1863	1863	1863	0
48	20231218	195000	772495625	1863	1863	1863	1863	0
49	20231218	194900	772495625	1863	1863	1863	1863	0
50	20231218	194800	772495625	1863	1863	1863	1863	0
51	20231218	194700	772495625	1863	1863	1863	1863	0
52	20231218	194600	772495625	1863	1863	1863	1863	0
53	20231218	194500	772495625	1863	1863	1863	1863	0
54	20231218	194400	772495625	1863	1863	1863	1863	0
55	20231218	194300	772495625	1863	1863	1863	1863	0
56	20231218	194200	772495625	1863	1863	1863	1863	0
57	20231218	194100	772495625	1863	1863	1863	1863	0
58	20231218	194000	772495625	1863	1863	1863	1863	0
59	20231218	193900	772495625	1863	1863	1863	1863	0
60	20231218	193800	772495625	1863	1863	1863	1863	0
61	20231218	193700	772495625	1863	1863	1863	1863	0
62	20231218	193600	772495625	1863	1863	1863	1863	6042
63	20231218	193500	772495625	1863	1863	1863	1863	0
64	20231218	193400	772495625	1863	1863	1863	1863	0
65	20231218	193300	772495625	1863	1863	1863	1863	0
66	20231218	193200	772495625	1863	1863	1863	1863	0
67	20231218	193100	772495625	1863	1863	1863	1863	0
68	20231218	193000	772495625	1863	1863	1863	1863	0
69	20231218	192900	772495625	1863	1863	1863	1863	0
70	20231218	192800	772495625	1863	1863	1863	1863	0
71	20231218	192700	772495625	1863	1863	1863	1863	0
72	20231218	192600	772495625	1863	1863	1863	1863	0
73	20231218	192500	772495625	1863	1863	1863	1863	0
74	20231218	192400	772495625	1863	1863	1863	1863	0
75	20231218	192300	772495625	1863	1863	1863	1863	0
76	20231218	192200	772495625	1863	1863	1863	1863	0
77	20231218	192100	772495625	1863	1863	1863	1863	0
78	20231218	192000	772495625	1863	1863	1863	1863	0
79	20231218	191900	772495625	1863	1863	1863	1863	0
80	20231218	191800	772495625	1863	1863	1863	1863	0
81	20231218	191700	772495625	1863	1863	1863	1863	0
82	20231218	191600	772495625	1863	1863	1863	1863	0
83	20231218	191500	772495625	1863	1863	1863	1863	0
84	20231218	191400	772495625	1863	1863	1863	1863	0
85	20231218	191300	772495625	1863	1863	1863	1863	0
86	20231218	191200	772495625	1863	1863	1863	1863	0
87	20231218	191100	772495625	1863	1863	1863	1863	0
88	20231218	191000	772495625	1863	1863	1863	1863	0
89	20231218	190900	772495625	1863	1863	1863	1863	0
90	20231218	190800	772495625	1863	1863	1863	1863	0
91	20231218	190700	772495625	1863	1863	1863	1863	0
92	20231218	190600	772495625	1863	1863	1863	1863	6042
93	20231218	190500	772495625	1863	1863	1863	1863	0
94	20231218	190400	772495625	1863	1863	1863	1863	0
95	20231218	190300	772495625	1863	1863	1863	1863	0
96	20231218	190200	772495625	1863	1863	1863	1863	0
97	20231218	190100	772495625	1863	1863	1863	1863	0
98	20231218	190000	772495625	1863	1863	1863	1863	0
99	20231218	185900	772495625	1863	1863	1863	1863	0
100	20231218	185800	772495625	1863	1863	1863	1863	0
101	20231218	185700	772495625	1863	1863	1863	1863	0
102	20231218	185600	772495625	1863	1863	1863	1863	0
103	20231218	185500	772495625	1863	1863	1863	1863	0
104	20231218	185400	772495625	1863	1863	1863	1863	0
105	20231218	185300	772495625	1863	1863	1863	1863	0
106	20231218	185200	772495625	1863	1863	1863	1863	0
107	20231218	185100	772495625	1863	1863	1863	1863	0
108	20231218	185000	772495625	1863	1863	1863	1863	0
109	20231218	184900	772495625	1863	1863	1863	1863	0
110	20231218	184800	772495625	1863	1863	1863	1863	0
111	20231218	184700	772495625	1863	1863	1863	1863	0
112	20231218	184600	772495625	1863	1863	1863	1863	0
113	20231218	184500	772495625	1863	1863	1863	1863	0
114	20231218	184400	772495625	1863	1863	1863	1863	0
115	20231218	184300	772495625	1863	1863	1863	1863	0
116	20231218	184200	772495625	1863	1863	1863	1863	0
117	20231218	184100	772495625	1863	1863	1863	1863	0
118	20231218	184000	772495625	1863	1863	1863	1863	0
119	20231218	183900	772495625	1863	1863	1863	1863	0
120	20231218	183800	772495625	1863	1863	1863	1863	0
121	20231218	183700	772495625	1863	1863	1863	1863	0
122	20231218	183600	772495625	1863	1863	1863	1863	6042
123	20231218	183500	772495625	1863	1863	1863	1863	0
124	20231218	183400	772495625	1863	1863	1863	1863	0
125	20231218	183300	772495625	1863	1863	1863	1863	0
126	20231218	183200	772495625	1863	1863	1863	1863	0
127	20231218	183100	772495625	1863	1863	1863	1863	0
128	20231218	183000	772495625	1863	1863	1863	1863	0
129	20231218	182900	772495625	1863	1863	1863	1863	0
130	20231218	182800	772495625	1863	1863	1863	1863	0
131	20231218	182700	772495625	1863	1863	1863	1863	0
132	20231218	182600	772495625	1863	1863	1863	1863	0
133	20231218	182500	772495625	1863	1863	1863	1863	0
134	20231218	182400	772495625	1863	1863	1863	1863	0
135	20231218	182300	772495625	1863	1863	1863	1863	0
136	20231218	182200	772495625	1863	1863	1863	1863	0
137	20231218	182100	772495625	1863	1863	1863	1863	0
138	20231218	182000	772495625	1863	1863	1863	1863	0
139	20231218	181900	772495625	1863	1863	1863	1863	0
140	20231218	181800	772495625	1863	1863	1863	1863	0
141	20231218	181700	772495625	1863	1863	1863	1863	0
142	20231218	181600	772495625	1863	1863	1863	1863	0
143	20231218	181500	772495625	1863	1863	1863	1863	0
144	20231218	181400	772495625	1863	1863	1863	1863	0
145	20231218	181300	772495625	1863	1863	1863	1863	0
146	20231218	181200	772495625	1863	1863	1863	1863	0
147	20231218	181100	772495625	1863	1863	1863	1863	0
148	20231218	181000	772495625	1863	1863	1863	1863	0
149	20231218	180900	772495625	1863	1863	1863	1863	0
150	20231218	180800	772495625	1863	1863	1863	1863	0
151	20231218	180700	772495625	1863	1863	1863	1863	0
152	20231218	180600	772495625	1863	1863	1863	1863	6042
153	20231218	180500	772495625	1863	1863	1863	1863	0
154	20231218	180400	772495625	1863	1863	1863	1863	0
155	20231218	180300	772495625	1863	1863	1863	1863	0
156	20231218	180200	772495625	1863	1863	1863	1863	0
157	20231218	180100	772495625	1863	1863	1863	1863	0
158	20231218	180000	772495625	1863	1863	1863	1863	0
159	20231218	175900	772495625	1863	1863	1863	1863	0
160	20231218	175800	772495625	1863	1863	1863	1863	0
161	20231218	175700	772495625	1863	1863	1863	1863	0
162	20231218	175600	772495625	1863	1863	1863	1863	0
163	20231218	175500	772495625	1863	1863	1863	1863	0
164	20231218	175400	772495625	1863	1863	1863	1863	0
165	20231218	175300	772495625	1863	1863	1863	1863	0
166	20231218	175200	772495625	1863	1863	1863	1863	0
167	20231218	175100	772495625	1863	1863	1863	1863	0
168	20231218	175000	772495625	1863	1863	1863	1863	0
169	20231218	174900	772495625	1863	1863	1863	1863	0
170	20231218	174800	772495625	1863	1863	1863	1863	0
171	20231218	174700	772495625	1863	1863	1863	1863	0
172	20231218	174600	772495625	1863	1863	1863	1863	0
173	20231218	174500	772495625	1863	1863	1863	1863	0
174	20231218	174400	772495625	1863	1863	1863	1863	0
175	20231218	174300	772495625	1863	1863	1863	1863	0
176	20231218	174200	772495625	1863	1863	1863	1863	0
177	20231218	174100	772495625	1863	1863	1863	1863	0
178	20231218	174000	772495625	1863	1863	1863	1863	0
179	20231218	173900	772495625	1863	1863	1863	1863	0
180	20231218	173800	772495625	1863	1863	1863	1863	0
181	20231218	173700	772495625	1863	1863	1863	1863	0
182	20231218	173600	772495625	1863	1863	1863	1863	6042
183	20231218	173500	772495625	1863	1863	1863	1863	0
184	20231218	173400	772495625	1863	1863	1863	1863	0
185	20231218	173300	772495625	1863	1863	1863	1863	0
186	20231218	173200	772495625	1863	1863	1863	1863	0
187	20231218	173100	772495625	1863	1863	1863	1863	0
188	20231218	173000	772495625	1863	1863	1863	1863	0
189	20231218	172900	772495625	1863	1863	1863	1863	0
190	20231218	172800	772495625	1863	1863	1863	1863	0
191	20231218	172700	772495625	1863	1863	1863	1863	0
192	20231218	172600	772495625	1863	1863	1863	1863	0
193	20231218	172500	772495625	1863	1863	1863	1863	0
194	20231218	172400	772495625	1863	1863	1863	1863	0
195	20231218	172300	772495625	1863	1863	1863	1863	0
196	20231218	172200	772495625	1863	1863	1863	1863	0
197	20231218	172100	772495625	1863	1863	1863	1863	0
198	20231218	172000	772495625	1863	1863	1863	1863	0
199	20231218	171900	772495625	1863	1863	1863	1863	0
200	20231218	171800	772495625	1863	1863	1863	1863	0
201	20231218	171700	772495625	1863	1863	1863	1863	0
202	20231218	171600	772495625	1863	1863	1863	1863	0
203	20231218	171500	772495625	1863	1863	1863	1863	0
204	20231218	171400	772495625	1863	1863	1863	1863	0
205	20231218	171300	772495625	1863	1863	1863	1863	0
206	20231218	171200	772495625	1863	1863	1863	1863	0
207	20231218	171100	772495625	1863	1863	1863	1863	0
208	20231218	171000	772495625	1863	1863	1863	1863	0
209	20231218	170900	772495625	1863	1863	1863	1863	0
210	20231218	170800	772495625	1863	1863	1863	1863	0
211	20231218	170700	772495625	1863	1863	1863	1863	0
212	20231218	170600	772495625	1863	1863	1863	1863	6042
213	20231218	170500	772495625	1863	1863	1863	1863	0
214	20231218	170400	772495625	1863	1863	1863	1863	0
215	20231218	170300	772495625	1863	1863	1863	1863	0
216	20231218	170200	772495625	1863	1863	1863	1863	0
217	20231218	170100	772495625	1863	1863	1863	1863	0
218	20231218	170000	772495625	1863	1863	1863	1863	0
219	20231218	165900	772495625	1863	1863	1863	1863	0
220	20231218	165800	772495625	1863	1863	1863	1863	0
221	20231218	165700	772495625	1863	1863	1863	1863	0
222	20231218	165600	772495625	1863	1863	1863	1863	0
223	20231218	165500	772495625	1863	1863	1863	1863	0
224	20231218	165400	772495625	1863	1863	1863	1863	0
225	20231218	165300	772495625	1863	1863	1863	1863	0
226	20231218	165200	772495625	1863	1863	1863	1863	0
227	20231218	165100	772495625	1863	1863	1863	1863	0
228	20231218	165000	772495625	1863	1863	1863	1863	0
229	20231218	164900	772495625	1863	1863	1863	1863	0
230	20231218	164800	772495625	1863	1863	1863	1863	0
231	20231218	164700	772495625	1863	1863	1863	1863	0
232	20231218	164600	772495625	1863	1863	1863	1863	0
233	20231218	164500	772495625	1863	1863	1863	1863	0
234	20231218	164400	772495625	1863	1863	1863	1863	0
235	20231218	164300	772495625	1863	1863	1863	1863	0
236	20231218	164200	772495625	1863	1863	1863	1863	0
237	20231218	164100	772495625	1863	1863	1863	1863	0
238	20231218	164000	772495625	1863	1863	1863	1863	0
239	20231218	163900	772495625	1863	1863	1863	1863	0
240	20231218	163800	772495625	1863	1863	1863	1863	0
241	20231218	163700	772495625	1863	1863	1863	1863	0
242	20231218	163600	772495625	1863	1863	1863	1863	6042
243	20231218	163500	772495625	1863	1863	1863	1863	0
244	20231218	163400	772495625	1863	1863	1863	1863	0
245	20231218	163300	772495625	1863	1863	1863	1863	0
246	20231218	163200	772495625	1863	1863	1863	1863	0
247	20231218	163100	772495625	1863	1863	1863	1863	0
248	20231218	163000	772495625	1863	1863	1863	1863	0
249	20231218	162900	772495625	1863	1863	1863	1863	0
250	20231218	162800	772495625	1863	1863	1863	1863	0
251	20231218	162700	772495625	1863	1863	1863	1863	0
252	20231218	162600	772495625	1863	1863	1863	1863	0
253	20231218	162500	772495625	1863	1863	1863	1863	0
254	20231218	162400	772495625	1863	1863	1863	1863	0
255	20231218	162300	772495625	1863	1863	1863	1863	0
256	20231218	162200	772495625	1863	1863	1863	1863	0
257	20231218	162100	772495625	1863	1863	1863	1863	0
258	20231218	162000	772495625	1863	1863	1863	1863	0
259	20231218	161900	772495625	1863	1863	1863	1863	0
260	20231218	161800	772495625	1863	1863	1863	1863	0
261	20231218	161700	772495625	1863	1863	1863	1863	0
262	20231218	161600	772495625	1863	1863	1863	1863	0
263	20231218	161500	772495625	1863	1863	1863	1863	0
264	20231218	161400	772495625	1863	1863	1863	1863	0
265	20231218	161300	772495625	1863	1863	1863	1863	0
266	20231218	161200	772495625	1863	1863	1863	1863	0
267	20231218	161100	772495625	1863	1863	1863	1863	0
268	20231218	161000	772495625	1863	1863	1863	1863	0
269	20231218	160900	772495625	1863	1863	1863	1863	0
270	20231218	160800	772495625	1863	1863	1863	1863	0
271	20231218	160700	772495625	1863	1863	1863	1863	0
272	20231218	160600	772495625	1863	1863	1863	1863	6042
273	20231218	160500	772495625	1863	1863	1863	1863	0
274	20231218	160400	772495625	1863	1863	1863	1863	0
275	20231218	160300	772495625	1863	1863	1863	1863	0
276	20231218	160200	772495625	1863	1863	1863	1863	0
277	20231218	160100	772495625	1863	1863	1863	1863	0
278	20231218	160000	772495625	1863	1863	1863	1863	0
279	20231218	155900	772495625	1863	1863	1863	1863	0
280	20231218	155800	772495625	1863	1863	1863	1863	0
281	20231218	155700	772495625	1863	1863	1863	1863	0
282	20231218	155600	772495625	1863	1863	1863	1863	0
283	20231218	155500	772495625	1863	1863	1863	1863	0
284	20231218	155400	772495625	1863	1863	1863	1863	0
285	20231218	155300	772495625	1863	1863	1863	1863	0
286	20231218	155200	772495625	1863	1863	1863	1863	0
287	20231218	155100	772495625	1863	1863	1863	1863	0
288	20231218	155000	772495625	1863	1863	1863	1863	0
289	20231218	154900	772495625	1863	1863	1863	1863	0
290	20231218	154800	772495625	1863	1863	1863	1863	0
291	20231218	154700	772495625	1863	1863	1863	1863	0
292	20231218	154600	772495625	1863	1863	1863	1863	0
293	20231218	154500	772495625	1863	1863	1863	1863	0
294	20231218	154400	772495625	1863	1863	1863	1863	0
295	20231218	154300	772495625	1863	1863	1863	1863	0
296	20231218	154200	772495625	1863	1863	1863	1863	0
297	20231218	154100	772495625	1863	1863	1863	1863	0
298	20231218	154000	772495625	1863	1863	1863	1863	0
299	20231218	153900	772495625	1863	1863	1863	1863	0
300	20231218	153800	772495625	1863	1863	1863	1863	0
301	20231218	153700	772495625	1863	1863	1863	1863	0
302	20231218	153600	772495625	1863	1863	1863	1863	6042
303	20231218	153500	772495625	1863	1863	1863	1863	0
304	20231218	153400	772495625	1863	1863	1863	1863	0
305	20231218	153300	772495625	1863	1863	1863	1863	0
306	20231218	153200	772495625	1863	1863	1863	1863	0
307	20231218	153100	772495625	1863	1863	1863	1863	0
308	20231218	153000	772495625	1863	1863	1863	1863	6042
309	20231218	152900	761239379	1862	1862	1862	1862	0
310	20231218	152800	761239379	1862	1862	1862	1862	0
311	20231218	152700	761239379	1862	1862	1862	1862	0
312	20231218	152600	761239379	1862	1862	1862	1862	0
313	20231218	152500	761239379	1862	1862	1862	1862	0
314	20231218	152400	761239379	1862	1862	1862	1862	0
315	20231218	152300	761239379	1862	1862	1862	1862	0
316	20231218	152200	761239379	1862	1862	1862	1862	0
317	20231218	152100	761239379	1862	1862	1862	1862	0
318	20231218	152000	761239379	1862	1862	1862	1862	0
319	20231218	151900	761239379	1862	1862	1862	1862	864
320	20231218	151800	759630611	1862	1861	1862	1861	571
321	20231218	151700	758567979	1861	1861	1861	1861	0
322	20231218	151600	758567979	1861	1860	1861	1860	3
323	20231218	151500	758562397	1860	1860	1860	1860	25
324	20231218	151400	758515897	1860	1860	1860	1860	1086
325	20231218	151300	756495937	1860	1860	1860	1860	1
326	20231218	151200	756494077	1858	1858	1858	1858	3799
327	20231218	151100	749435535	1860	1860	1860	1860	307
328	20231218	151000	748864515	1860	1860	1860	1860	1
329	20231218	150900	748862655	1859	1860	1860	1859	377
330	20231218	150800	748161810	1860	1860	1860	1860	53
331	20231218	150700	748063230	1858	1859	1859	1858	2001
332	20231218	150600	744345370	1859	1859	1859	1858	14
333	20231218	150500	744319353	1859	1858	1860	1858	157
334	20231218	150400	744027340	1858	1858	1858	1858	2
335	20231218	150300	744023624	1858	1858	1860	1858	50
336	20231218	150200	743930722	1858	1858	1860	1858	173
337	20231218	150100	743609248	1858	1861	1861	1858	2174
338	20231218	150000	739569503	1857	1858	1858	1857	696
339	20231218	145900	738276355	1861	1859	1862	1859	343
340	20231218	145800	737638037	1859	1859	1861	1859	96
341	20231218	145700	737459505	1861	1861	1861	1861	2
342	20231218	145600	737455783	1858	1857	1858	1857	3411
343	20231218	145500	731121530	1856	1856	1856	1856	49
344	20231218	145400	731030586	1856	1856	1856	1856	327
345	20231218	145300	730423674	1856	1856	1856	1856	74
346	20231218	145200	730286330	1856	1856	1857	1855	131
347	20231218	145100	730043266	1856	1856	1856	1856	2
348	20231218	145000	730039554	1856	1856	1856	1856	71
349	20231218	144900	729907778	1855	1855	1857	1855	1914
350	20231218	144800	726357294	1856	1857	1857	1855	5848
351	20231218	144700	715507600	1857	1857	1857	1857	201
352	20231218	144600	715134343	1857	1857	1857	1857	4
353	20231218	144500	715126915	1857	1857	1858	1856	4007
354	20231218	144400	707687887	1858	1858	1858	1858	23
355	20231218	144300	707645153	1858	1858	1861	1858	14
356	20231218	144200	707619138	1861	1858	1861	1858	9
357	20231218	144100	707602410	1858	1858	1858	1858	115
358	20231218	144000	707388740	1858	1858	1861	1858	108
359	20231218	143900	707188070	1858	1858	1858	1858	313
360	20231218	143800	706606516	1861	1859	1861	1858	2366
361	20231218	143700	702209879	1859	1859	1859	1859	8
362	20231218	143600	702195007	1861	1860	1861	1860	170
363	20231218	143500	701878707	1860	1860	1860	1860	71
364	20231218	143400	701746647	1859	1860	1860	1859	498
365	20231218	143300	700820665	1860	1859	1860	1859	801
366	20231218	143200	699331605	1860	1860	1860	1860	181
367	20231218	143100	698994945	1860	1860	1860	1860	0
368	20231218	143000	698994945	1860	1860	1860	1860	5
369	20231218	142900	698985645	1860	1860	1860	1860	221
370	20231218	142800	698574585	1861	1861	1861	1861	0
371	20231218	142700	698574585	1861	1861	1861	1861	10
372	20231218	142600	698555975	1859	1860	1860	1859	3300
373	20231218	142500	692418562	1861	1862	1862	1861	1138
374	20231218	142400	690299734	1862	1862	1862	1862	0
375	20231218	142300	690299734	1862	1862	1862	1862	100
376	20231218	142200	690113534	1861	1862	1862	1861	1665
377	20231218	142100	687014968	1861	1861	1861	1861	65
378	20231218	142000	686894003	1862	1862	1862	1862	0
379	20231218	141900	686894003	1862	1862	1862	1862	0
380	20231218	141800	686894003	1862	1862	1862	1862	308
381	20231218	141700	686320507	1863	1863	1863	1863	0
382	20231218	141600	686320507	1863	1862	1863	1862	8
383	20231218	141500	686305610	1862	1863	1863	1862	10
384	20231218	141400	686286985	1863	1863	1863	1863	0
385	20231218	141300	686286985	1863	1863	1863	1863	1
386	20231218	141200	686285122	1862	1862	1862	1862	5
387	20231218	141100	686275812	1862	1863	1863	1862	21
388	20231218	141000	686236690	1861	1861	1861	1861	1
389	20231218	140900	686234829	1863	1863	1863	1863	0
390	20231218	140800	686234829	1863	1863	1863	1863	448
391	20231218	140700	685400205	1863	1863	1863	1863	493
392	20231218	140600	684481746	1863	1863	1863	1863	138
393	20231218	140500	684224652	1862	1862	1862	1862	40
394	20231218	140400	684150172	1863	1863	1863	1863	178
395	20231218	140300	683818558	1863	1861	1863	1861	11
396	20231218	140200	683798085	1863	1863	1863	1863	435
397	20231218	140100	682987680	1863	1863	1863	1863	62
398	20231218	140000	682872174	1864	1864	1864	1864	1
399	20231218	135900	682870310	1860	1864	1864	1860	609
400	20231218	135800	681737285	1863	1863	1863	1863	1001
401	20231218	135700	679872422	1863	1863	1863	1863	3263
402	20231218	135600	673793453	1863	1863	1863	1863	0
403	20231218	135500	673793453	1863	1862	1863	1862	2419
404	20231218	135400	669289250	1862	1862	1862	1862	56
405	20231218	135300	669184978	1862	1861	1862	1861	14
406	20231218	135200	669158923	1858	1858	1858	1858	0
407	20231218	135100	669158923	1858	1858	1858	1858	0
408	20231218	135000	669158923	1858	1860	1860	1858	249
409	20231218	134900	668696131	1862	1862	1862	1862	2
410	20231218	134800	668692407	1859	1859	1859	1859	0
411	20231218	134700	668692407	1859	1859	1859	1859	0
412	20231218	134600	668692407	1859	1859	1859	1859	0
413	20231218	134500	668692407	1859	1859	1859	1859	6
414	20231218	134400	668681253	1862	1862	1862	1862	0
415	20231218	134300	668681253	1862	1861	1862	1861	304
416	20231218	134200	668115508	1861	1861	1861	1861	201
417	20231218	134100	667741447	1860	1860	1860	1860	100
418	20231218	134000	667555447	1860	1860	1860	1860	1
419	20231218	133900	667553587	1859	1860	1860	1859	54
420	20231218	133800	667453151	1860	1860	1860	1860	0
421	20231218	133700	667453151	1860	1860	1860	1859	188
422	20231218	133600	667103577	1861	1858	1861	1858	8
423	20231218	133500	667088710	1858	1858	1858	1858	150
424	20231218	133400	666810010	1858	1858	1858	1858	244
425	20231218	133300	666356658	1858	1858	1858	1858	156
426	20231218	133200	666066810	1862	1862	1862	1862	0
427	20231218	133100	666066810	1862	1862	1862	1862	0
428	20231218	133000	666066810	1862	1862	1862	1862	1
429	20231218	132900	666064948	1861	1861	1861	1861	100
430	20231218	132800	665878848	1862	1862	1862	1862	0
431	20231218	132700	665878848	1862	1862	1862	1862	20
432	20231218	132600	665841608	1862	1859	1862	1859	659
433	20231218	132500	664616524	1860	1861	1861	1860	558
434	20231218	132400	663578154	1861	1860	1861	1860	405
435	20231218	132300	662824454	1861	1860	1861	1860	303
436	20231218	132200	662260854	1860	1859	1860	1859	28
437	20231218	132100	662208784	1858	1858	1858	1858	0
438	20231218	132000	662208784	1858	1858	1858	1858	0
439	20231218	131900	662208784	1858	1858	1858	1858	0
440	20231218	131800	662208784	1858	1858	1858	1858	12
441	20231218	131700	662186488	1860	1860	1860	1860	1
442	20231218	131600	662184628	1858	1858	1858	1858	103
443	20231218	131500	661993254	1860	1858	1860	1858	11
444	20231218	131400	661972806	1858	1858	1858	1858	121
445	20231218	131300	661747988	1858	1858	1858	1858	2
446	20231218	131200	661744272	1858	1858	1858	1857	29
447	20231218	131100	661690399	1858	1859	1859	1858	788
448	20231218	131000	660226066	1860	1860	1860	1860	200
449	20231218	130900	659854066	1860	1858	1860	1858	573
450	20231218	130800	658789358	1859	1859	1859	1859	30
451	20231218	130700	658733588	1859	1859	1859	1859	0
452	20231218	130600	658733588	1859	1857	1859	1857	2001
453	20231218	130500	655017729	1857	1857	1857	1854	841
454	20231218	130400	653458141	1857	1857	1857	1857	0
455	20231218	130300	653458141	1857	1857	1857	1857	501
456	20231218	130200	652527784	1857	1857	1857	1857	0
457	20231218	130100	652527784	1857	1857	1857	1857	41
458	20231218	130000	652451647	1859	1859	1859	1859	1
459	20231218	125900	652449788	1858	1859	1859	1858	40
460	20231218	125800	652375438	1859	1859	1859	1854	1014
461	20231218	125700	650495412	1854	1854	1854	1854	474
462	20231218	125600	649616616	1854	1854	1854	1853	1232
463	20231218	125500	647332624	1854	1854	1854	1854	360
464	20231218	125400	646665184	1854	1854	1854	1853	639
465	20231218	125300	645480600	1854	1854	1854	1853	1575
466	20231218	125200	642562101	1853	1856	1856	1853	10995
467	20231218	125100	622176022	1857	1859	1859	1857	1070
468	20231218	125000	620188998	1857	1859	1859	1857	114
469	20231218	124900	619977282	1859	1857	1859	1857	57
470	20231218	124800	619871419	1859	1857	1859	1856	2401
471	20231218	124700	615415057	1857	1860	1860	1857	1212
472	20231218	124600	613164313	1860	1860	1860	1860	29
473	20231218	124500	613110373	1860	1857	1860	1857	6
474	20231218	124400	613099222	1860	1860	1860	1860	100
475	20231218	124300	612913222	1860	1860	1860	1860	0
476	20231218	124200	612913222	1860	1858	1860	1857	1635
477	20231218	124100	609877018	1858	1858	1858	1858	50
478	20231218	124000	609784118	1858	1858	1858	1858	182
479	20231218	123900	609445962	1859	1861	1861	1859	164
480	20231218	123800	609140991	1861	1861	1861	1861	23
481	20231218	123700	609098188	1860	1860	1860	1860	1143
482	20231218	123600	606972208	1860	1860	1860	1860	12
483	20231218	123500	606949888	1860	1860	1860	1860	5
484	20231218	123400	606940588	1859	1859	1859	1859	9
485	20231218	123300	606923857	1860	1859	1860	1859	16
486	20231218	123200	606894102	1858	1858	1858	1858	94
487	20231218	123100	606719450	1858	1858	1859	1858	1021
488	20231218	123000	604822431	1858	1859	1861	1858	22
489	20231218	122900	604781550	1861	1861	1861	1861	0
490	20231218	122800	604781550	1861	1858	1861	1858	2603
491	20231218	122700	599938159	1858	1858	1858	1858	10
492	20231218	122600	599919579	1860	1860	1860	1860	1
493	20231218	122500	599917719	1858	1858	1858	1858	0
494	20231218	122400	599917719	1858	1858	1858	1858	51
495	20231218	122300	599822961	1859	1859	1859	1857	425
496	20231218	122200	599033449	1859	1858	1859	1858	36
497	20231218	122100	598966535	1858	1858	1858	1858	6
498	20231218	122000	598955387	1859	1859	1860	1859	38
499	20231218	121900	598884742	1859	1859	1859	1859	100
500	20231218	121800	598698842	1859	1859	1859	1859	7
501	20231218	121700	598685829	1857	1857	1857	1857	0
502	20231218	121600	598685829	1857	1859	1859	1857	60
503	20231218	121500	598574309	1859	1857	1859	1857	15
504	20231218	121400	598546440	1859	1859	1859	1859	0
505	20231218	121300	598546440	1859	1859	1859	1859	0
506	20231218	121200	598546440	1859	1859	1859	1859	507
507	20231218	121100	597603927	1859	1859	1859	1859	1
508	20231218	121000	597602068	1855	1855	1855	1855	0
509	20231218	120900	597602068	1855	1856	1856	1855	70
510	20231218	120800	597472208	1860	1854	1860	1854	223
511	20231218	120700	597058127	1854	1855	1855	1854	1441
512	20231218	120600	594386509	1855	1860	1860	1855	17
513	20231218	120500	594354969	1855	1854	1860	1854	362
514	20231218	120400	593683559	1860	1855	1860	1855	504
515	20231218	120300	592748634	1855	1856	1856	1855	4340
516	20231218	120200	584696634	1856	1856	1856	1856	218
517	20231218	120100	584292026	1855	1855	1855	1855	0
518	20231218	120000	584292026	1855	1856	1856	1855	574
519	20231218	115900	583226756	1856	1856	1856	1856	690
520	20231218	115800	581946116	1862	1862	1862	1862	0
521	20231218	115700	581946116	1862	1862	1862	1862	600
522	20231218	115600	580828916	1862	1862	1862	1862	200
523	20231218	115500	580456516	1862	1862	1862	1862	1
524	20231218	115400	580454654	1862	1862	1862	1862	1
525	20231218	115300	580452792	1862	1855	1862	1855	2004
526	20231218	115200	576726053	1854	1854	1854	1854	0
527	20231218	115100	576726053	1854	1854	1854	1854	801
528	20231218	115000	575240999	1855	1855	1855	1855	0
529	20231218	114900	575240999	1855	1855	1855	1855	50
530	20231218	114800	575148249	1855	1855	1855	1854	1209
531	20231218	114700	572905603	1855	1854	1855	1854	384
532	20231218	114600	572193666	1852	1852	1852	1852	0
533	20231218	114500	572193666	1852	1851	1852	1851	938
534	20231218	114400	570456626	1852	1853	1853	1851	7416
535	20231218	114300	556720454	1854	1855	1855	1854	5396
536	20231218	114200	546714212	1855	1855	1855	1855	42
537	20231218	114100	546636302	1853	1853	1853	1853	0
538	20231218	114000	546636302	1853	1854	1854	1853	2000
539	20231218	113900	542930193	1854	1858	1858	1854	19103
540	20231218	113800	507474419	1858	1858	1858	1858	236
541	20231218	113700	507035931	1858	1858	1858	1858	36
542	20231218	113600	506969043	1858	1858	1858	1858	5
543	20231218	113500	506959753	1858	1859	1859	1858	2378
544	20231218	113400	502541329	1859	1861	1861	1859	2583
545	20231218	113300	497736942	1861	1861	1861	1861	50
546	20231218	113200	497643892	1861	1861	1861	1861	2005
547	20231218	113100	493912587	1861	1858	1861	1858	506
548	20231218	113000	492972421	1858	1859	1859	1858	691
549	20231218	112900	491688455	1860	1860	1860	1860	100
550	20231218	112800	491502455	1860	1859	1860	1859	3
551	20231218	112700	491496877	1860	1860	1860	1860	400
552	20231218	112600	490752877	1860	1858	1860	1857	244
553	20231218	112500	490299108	1857	1858	1858	1857	224
554	20231218	112400	489883110	1857	1858	1861	1857	1636
555	20231218	112300	486844976	1858	1858	1860	1858	513
556	20231218	112200	485891820	1857	1858	1862	1857	1176
557	20231218	112100	483706787	1857	1861	1861	1857	12787
558	20231218	112000	459938911	1862	1862	1862	1862	5
559	20231218	111900	459929601	1862	1862	1863	1862	243
560	20231218	111800	459477114	1862	1862	1862	1862	121
561	20231218	111700	459251812	1861	1861	1861	1861	0
562	20231218	111600	459251812	1861	1861	1861	1861	0
563	20231218	111500	459251812	1861	1862	1862	1861	4
564	20231218	111400	459244367	1861	1862	1862	1861	461
565	20231218	111300	458386266	1863	1863	1863	1863	9
566	20231218	111200	458369499	1863	1863	1863	1861	2759
567	20231218	111100	453230092	1863	1861	1863	1861	959
568	20231218	111000	451444574	1861	1861	1861	1860	831
569	20231218	110900	449898130	1861	1861	1861	1861	22
570	20231218	110800	449857188	1859	1860	1860	1859	43
571	20231218	110700	449777209	1860	1859	1860	1859	98
572	20231218	110600	449595026	1860	1861	1861	1860	556
573	20231218	110500	448560865	1860	1861	1861	1860	2029
574	20231218	110400	444786723	1862	1862	1862	1862	500
575	20231218	110300	443855723	1862	1862	1862	1861	663
576	20231218	110200	442621728	1861	1861	1862	1861	2090
577	20231218	110100	438732237	1862	1863	1863	1862	21
578	20231218	110000	438693124	1863	1863	1863	1863	16
579	20231218	105900	438663316	1862	1862	1862	1862	23
580	20231218	105800	438620490	1863	1863	1863	1863	0
581	20231218	105700	438620490	1863	1863	1863	1863	50
582	20231218	105600	438527340	1863	1863	1863	1863	2
583	20231218	105500	438523614	1860	1862	1863	1860	1692
584	20231218	105400	435374398	1860	1859	1860	1858	1252
585	20231218	105300	433045927	1859	1858	1859	1858	139
586	20231218	105200	432787571	1857	1857	1858	1856	3404
587	20231218	105100	426467330	1856	1856	1858	1856	3112
588	20231218	105000	420691356	1856	1858	1858	1856	1100
589	20231218	104900	418648655	1858	1858	1860	1858	2301
590	20231218	104800	414373393	1860	1860	1862	1859	7091
591	20231218	104700	401186210	1860	1860	1862	1860	1508
592	20231218	104600	398380126	1860	1861	1862	1860	401
593	20231218	104500	397633865	1861	1862	1862	1861	748
594	20231218	104400	396241813	1862	1862	1863	1862	5017
595	20231218	104300	386895159	1862	1862	1862	1862	21
596	20231218	104200	386856057	1861	1863	1863	1861	4049
597	20231218	104100	379312867	1863	1862	1863	1862	82
598	20231218	104000	379160149	1861	1860	1861	1860	2447
599	20231218	103900	374608694	1860	1860	1860	1860	895
600	20231218	103800	372943994	1860	1862	1862	1860	699
601	20231218	103700	371643753	1863	1863	1863	1860	8520
602	20231218	103600	355795050	1863	1862	1863	1862	1512
603	20231218	103500	352979705	1863	1863	1863	1863	1866
604	20231218	103400	349503347	1863	1868	1868	1863	80
605	20231218	103300	349354157	1868	1868	1868	1868	10
606	20231218	103200	349335477	1867	1867	1867	1867	391
607	20231218	103100	348605480	1862	1862	1867	1862	1137
608	20231218	103000	346488366	1862	1867	1867	1859	24373
609	20231218	102900	301131665	1867	1864	1867	1864	102
610	20231218	102800	300941234	1867	1865	1867	1864	429
611	20231218	102700	300141449	1868	1868	1868	1868	0
612	20231218	102600	300141449	1868	1868	1868	1868	22
613	20231218	102500	300100353	1868	1868	1868	1868	13
614	20231218	102400	300076069	1868	1866	1868	1862	10256
615	20231218	102300	280963355	1869	1866	1869	1865	6
616	20231218	102200	280952152	1865	1865	1865	1865	0
617	20231218	102100	280952152	1865	1869	1869	1865	1983
618	20231218	102000	277251684	1869	1868	1869	1868	365
619	20231218	101900	276569649	1868	1868	1868	1868	1270
620	20231218	101800	274197289	1868	1868	1868	1868	117
621	20231218	101700	273978733	1867	1869	1869	1867	567
622	20231218	101600	272920121	1869	1869	1869	1869	105
623	20231218	101500	272723876	1869	1869	1869	1869	0
624	20231218	101400	272723876	1869	1868	1869	1868	994
625	20231218	101300	270867040	1869	1868	1869	1868	23
626	20231218	101200	270824054	1868	1868	1868	1868	173
627	20231218	101100	270500890	1867	1869	1869	1867	138
628	20231218	101000	270243215	1868	1870	1870	1868	318
629	20231218	100900	269648887	1870	1872	1872	1870	367
630	20231218	100800	268962081	1872	1873	1873	1871	553
631	20231218	100700	267926835	1873	1874	1874	1873	240
632	20231218	100600	267477214	1864	1865	1875	1864	801
633	20231218	100500	265983637	1863	1863	1863	1863	7536
634	20231218	100400	251944069	1862	1862	1864	1862	3334
635	20231218	100300	245735049	1864	1866	1866	1863	6100
636	20231218	100200	234359750	1865	1872	1872	1865	24556
637	20231218	100100	188513719	1872	1872	1872	1872	1239
638	20231218	100000	186194311	1872	1872	1872	1871	1050
639	20231218	095900	184229671	1872	1878	1880	1872	1044
640	20231218	095800	182272729	1878	1879	1879	1877	7
641	20231218	095700	182259585	1880	1880	1881	1877	29
642	20231218	095600	182205080	1871	1873	1873	1871	1143
643	20231218	095500	180065956	1873	1873	1873	1871	2754
644	20231218	095400	174910901	1873	1879	1879	1873	167
645	20231218	095300	174597810	1879	1878	1879	1871	11401
646	20231218	095200	153251210	1878	1884	1884	1878	11111
647	20231218	095100	132353258	1884	1884	1885	1884	341
648	20231218	095000	131710776	1885	1885	1885	1885	2187
649	20231218	094900	127588281	1885	1885	1885	1885	1000
650	20231218	094800	125703281	1885	1886	1889	1885	2651
651	20231218	094700	120705117	1885	1890	1890	1885	384
652	20231218	094600	119980618	1890	1895	1895	1890	2377
653	20231218	094500	115487620	1895	1892	1895	1891	79
654	20231218	094400	115338207	1893	1894	1894	1893	166
655	20231218	094300	115023959	1896	1896	1896	1896	18
656	20231218	094200	114989831	1893	1893	1896	1893	49
657	20231218	094100	114897071	1893	1891	1893	1891	3
658	20231218	094000	114891395	1890	1890	1890	1890	837
659	20231218	093900	113309465	1885	1885	1885	1885	885
660	20231218	093800	111641240	1890	1890	1890	1890	10
661	20231218	093700	111622340	1890	1890	1890	1885	1132
662	20231218	093600	109484562	1893	1893	1893	1893	62
663	20231218	093500	109367196	1893	1893	1893	1893	0
664	20231218	093400	109367196	1893	1893	1893	1893	5
665	20231218	093300	109357731	1893	1893	1893	1893	1195
666	20231218	093200	107095596	1893	1895	1895	1893	2234
667	20231218	093100	102863323	1896	1900	1900	1896	361
668	20231218	093000	102178381	1897	1896	1897	1896	929
669	20231218	092900	100416964	1896	1896	1896	1896	91
670	20231218	092800	100244428	1896	1900	1900	1896	458
671	20231218	092700	99375661	1900	1900	1900	1900	0
672	20231218	092600	99375661	1900	1900	1900	1900	63
673	20231218	092500	99255961	1893	1894	1894	1893	462
674	20231218	092400	98381388	1897	1897	1897	1897	914
675	20231218	092300	96647530	1898	1894	1899	1894	213
676	20231218	092200	96243460	1894	1894	1894	1894	358
677	20231218	092100	95565408	1880	1890	1890	1880	5368
678	20231218	092000	85471421	1890	1881	1890	1881	1548
679	20231218	091900	82559074	1881	1882	1882	1881	1297
680	20231218	091800	80118713	1890	1890	1890	1890	1006
681	20231218	091700	78217373	1890	1882	1890	1880	656
682	20231218	091600	76983007	1882	1885	1885	1880	997
683	20231218	091500	75107685	1883	1894	1894	1883	7980
684	20231218	091400	60055606	1893	1894	1894	1893	218
685	20231218	091300	59642717	1894	1895	1895	1894	585
686	20231218	091200	58534441	1895	1895	1895	1895	766
687	20231218	091100	57082871	1895	1895	1895	1895	1636
688	20231218	091000	53982651	1895	1894	1895	1894	11
689	20231218	090900	53961816	1895	1896	1896	1895	1839
690	20231218	090800	50475911	1895	1900	1900	1895	770
691	20231218	090700	49013756	1900	1903	1903	1900	952
692	20231218	090600	47203456	1903	1903	1903	1900	78
693	20231218	090500	47055043	1903	1903	1905	1885	9559
694	20231218	090400	29009845	1894	1894	1894	1894	337
695	20231218	090300	28371567	1894	1891	1894	1885	3698
696	20231218	090200	21394712	1890	1894	1894	1890	1162
697	20231218	090100	19196859	1893	1894	1894	1893	1276
698	20231218	090000	16780890	1894	1907	1907	1894	8833