KissMeData/065440/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194000	179569442	1841	1841	1841	1841	6214
3	20231218	193900	179569442	1841	1841	1841	1841	0
4	20231218	193800	179569442	1841	1841	1841	1841	0
5	20231218	193700	179569442	1841	1841	1841	1841	0
6	20231218	193600	179569442	1841	1841	1841	1841	0
7	20231218	193500	179569442	1841	1841	1841	1841	0
8	20231218	193400	179569442	1841	1841	1841	1841	0
9	20231218	193300	179569442	1841	1841	1841	1841	0
10	20231218	193200	179569442	1841	1841	1841	1841	0
11	20231218	193100	179569442	1841	1841	1841	1841	0
12	20231218	193000	179569442	1841	1841	1841	1841	0
13	20231218	192900	179569442	1841	1841	1841	1841	0
14	20231218	192800	179569442	1841	1841	1841	1841	0
15	20231218	192700	179569442	1841	1841	1841	1841	0
16	20231218	192600	179569442	1841	1841	1841	1841	0
17	20231218	192500	179569442	1841	1841	1841	1841	0
18	20231218	192400	179569442	1841	1841	1841	1841	0
19	20231218	192300	179569442	1841	1841	1841	1841	0
20	20231218	192200	179569442	1841	1841	1841	1841	0
21	20231218	192100	179569442	1841	1841	1841	1841	0
22	20231218	192000	179569442	1841	1841	1841	1841	0
23	20231218	191900	179569442	1841	1841	1841	1841	0
24	20231218	191800	179569442	1841	1841	1841	1841	0
25	20231218	191700	179569442	1841	1841	1841	1841	0
26	20231218	191600	179569442	1841	1841	1841	1841	0
27	20231218	191500	179569442	1841	1841	1841	1841	0
28	20231218	191400	179569442	1841	1841	1841	1841	0
29	20231218	191300	179569442	1841	1841	1841	1841	0
30	20231218	191200	179569442	1841	1841	1841	1841	0
31	20231218	191100	179569442	1841	1841	1841	1841	0
32	20231218	191000	179569442	1841	1841	1841	1841	6214
33	20231218	190900	179569442	1841	1841	1841	1841	0
34	20231218	190800	179569442	1841	1841	1841	1841	0
35	20231218	190700	179569442	1841	1841	1841	1841	0
36	20231218	190600	179569442	1841	1841	1841	1841	0
37	20231218	190500	179569442	1841	1841	1841	1841	0
38	20231218	190400	179569442	1841	1841	1841	1841	0
39	20231218	190300	179569442	1841	1841	1841	1841	0
40	20231218	190200	179569442	1841	1841	1841	1841	0
41	20231218	190100	179569442	1841	1841	1841	1841	0
42	20231218	190000	179569442	1841	1841	1841	1841	0
43	20231218	185900	179569442	1841	1841	1841	1841	0
44	20231218	185800	179569442	1841	1841	1841	1841	0
45	20231218	185700	179569442	1841	1841	1841	1841	0
46	20231218	185600	179569442	1841	1841	1841	1841	0
47	20231218	185500	179569442	1841	1841	1841	1841	0
48	20231218	185400	179569442	1841	1841	1841	1841	0
49	20231218	185300	179569442	1841	1841	1841	1841	0
50	20231218	185200	179569442	1841	1841	1841	1841	0
51	20231218	185100	179569442	1841	1841	1841	1841	0
52	20231218	185000	179569442	1841	1841	1841	1841	0
53	20231218	184900	179569442	1841	1841	1841	1841	0
54	20231218	184800	179569442	1841	1841	1841	1841	0
55	20231218	184700	179569442	1841	1841	1841	1841	0
56	20231218	184600	179569442	1841	1841	1841	1841	0
57	20231218	184500	179569442	1841	1841	1841	1841	0
58	20231218	184400	179569442	1841	1841	1841	1841	0
59	20231218	184300	179569442	1841	1841	1841	1841	0
60	20231218	184200	179569442	1841	1841	1841	1841	0
61	20231218	184100	179569442	1841	1841	1841	1841	0
62	20231218	184000	179569442	1841	1841	1841	1841	6214
63	20231218	183900	179569442	1841	1841	1841	1841	0
64	20231218	183800	179569442	1841	1841	1841	1841	0
65	20231218	183700	179569442	1841	1841	1841	1841	0
66	20231218	183600	179569442	1841	1841	1841	1841	0
67	20231218	183500	179569442	1841	1841	1841	1841	0
68	20231218	183400	179569442	1841	1841	1841	1841	0
69	20231218	183300	179569442	1841	1841	1841	1841	0
70	20231218	183200	179569442	1841	1841	1841	1841	0
71	20231218	183100	179569442	1841	1841	1841	1841	0
72	20231218	183000	179569442	1841	1841	1841	1841	0
73	20231218	182900	179569442	1841	1841	1841	1841	0
74	20231218	182800	179569442	1841	1841	1841	1841	0
75	20231218	182700	179569442	1841	1841	1841	1841	0
76	20231218	182600	179569442	1841	1841	1841	1841	0
77	20231218	182500	179569442	1841	1841	1841	1841	0
78	20231218	182400	179569442	1841	1841	1841	1841	0
79	20231218	182300	179569442	1841	1841	1841	1841	0
80	20231218	182200	179569442	1841	1841	1841	1841	0
81	20231218	182100	179569442	1841	1841	1841	1841	0
82	20231218	182000	179569442	1841	1841	1841	1841	0
83	20231218	181900	179569442	1841	1841	1841	1841	0
84	20231218	181800	179569442	1841	1841	1841	1841	0
85	20231218	181700	179569442	1841	1841	1841	1841	0
86	20231218	181600	179569442	1841	1841	1841	1841	0
87	20231218	181500	179569442	1841	1841	1841	1841	0
88	20231218	181400	179569442	1841	1841	1841	1841	0
89	20231218	181300	179569442	1841	1841	1841	1841	0
90	20231218	181200	179569442	1841	1841	1841	1841	0
91	20231218	181100	179569442	1841	1841	1841	1841	0
92	20231218	181000	179569442	1841	1841	1841	1841	6214
93	20231218	180900	179569442	1841	1841	1841	1841	0
94	20231218	180800	179569442	1841	1841	1841	1841	0
95	20231218	180700	179569442	1841	1841	1841	1841	0
96	20231218	180600	179569442	1841	1841	1841	1841	0
97	20231218	180500	179569442	1841	1841	1841	1841	0
98	20231218	180400	179569442	1841	1841	1841	1841	0
99	20231218	180300	179569442	1841	1841	1841	1841	0
100	20231218	180200	179569442	1841	1841	1841	1841	0
101	20231218	180100	179569442	1841	1841	1841	1841	0
102	20231218	180000	179569442	1841	1841	1841	1841	0
103	20231218	175900	179569442	1841	1841	1841	1841	0
104	20231218	175800	179569442	1841	1841	1841	1841	0
105	20231218	175700	179569442	1841	1841	1841	1841	0
106	20231218	175600	179569442	1841	1841	1841	1841	0
107	20231218	175500	179569442	1841	1841	1841	1841	0
108	20231218	175400	179569442	1841	1841	1841	1841	0
109	20231218	175300	179569442	1841	1841	1841	1841	0
110	20231218	175200	179569442	1841	1841	1841	1841	0
111	20231218	175100	179569442	1841	1841	1841	1841	0
112	20231218	175000	179569442	1841	1841	1841	1841	0
113	20231218	174900	179569442	1841	1841	1841	1841	0
114	20231218	174800	179569442	1841	1841	1841	1841	0
115	20231218	174700	179569442	1841	1841	1841	1841	0
116	20231218	174600	179569442	1841	1841	1841	1841	0
117	20231218	174500	179569442	1841	1841	1841	1841	0
118	20231218	174400	179569442	1841	1841	1841	1841	0
119	20231218	174300	179569442	1841	1841	1841	1841	0
120	20231218	174200	179569442	1841	1841	1841	1841	0
121	20231218	174100	179569442	1841	1841	1841	1841	0
122	20231218	174000	179569442	1841	1841	1841	1841	6214
123	20231218	173900	179569442	1841	1841	1841	1841	0
124	20231218	173800	179569442	1841	1841	1841	1841	0
125	20231218	173700	179569442	1841	1841	1841	1841	0
126	20231218	173600	179569442	1841	1841	1841	1841	0
127	20231218	173500	179569442	1841	1841	1841	1841	0
128	20231218	173400	179569442	1841	1841	1841	1841	0
129	20231218	173300	179569442	1841	1841	1841	1841	0
130	20231218	173200	179569442	1841	1841	1841	1841	0
131	20231218	173100	179569442	1841	1841	1841	1841	0
132	20231218	173000	179569442	1841	1841	1841	1841	0
133	20231218	172900	179569442	1841	1841	1841	1841	0
134	20231218	172800	179569442	1841	1841	1841	1841	0
135	20231218	172700	179569442	1841	1841	1841	1841	0
136	20231218	172600	179569442	1841	1841	1841	1841	0
137	20231218	172500	179569442	1841	1841	1841	1841	0
138	20231218	172400	179569442	1841	1841	1841	1841	0
139	20231218	172300	179569442	1841	1841	1841	1841	0
140	20231218	172200	179569442	1841	1841	1841	1841	0
141	20231218	172100	179569442	1841	1841	1841	1841	0
142	20231218	172000	179569442	1841	1841	1841	1841	0
143	20231218	171900	179569442	1841	1841	1841	1841	0
144	20231218	171800	179569442	1841	1841	1841	1841	0
145	20231218	171700	179569442	1841	1841	1841	1841	0
146	20231218	171600	179569442	1841	1841	1841	1841	0
147	20231218	171500	179569442	1841	1841	1841	1841	0
148	20231218	171400	179569442	1841	1841	1841	1841	0
149	20231218	171300	179569442	1841	1841	1841	1841	0
150	20231218	171200	179569442	1841	1841	1841	1841	0
151	20231218	171100	179569442	1841	1841	1841	1841	0
152	20231218	171000	179569442	1841	1841	1841	1841	6214
153	20231218	170900	179569442	1841	1841	1841	1841	0
154	20231218	170800	179569442	1841	1841	1841	1841	0
155	20231218	170700	179569442	1841	1841	1841	1841	0
156	20231218	170600	179569442	1841	1841	1841	1841	0
157	20231218	170500	179569442	1841	1841	1841	1841	0
158	20231218	170400	179569442	1841	1841	1841	1841	0
159	20231218	170300	179569442	1841	1841	1841	1841	0
160	20231218	170200	179569442	1841	1841	1841	1841	0
161	20231218	170100	179569442	1841	1841	1841	1841	0
162	20231218	170000	179569442	1841	1841	1841	1841	0
163	20231218	165900	179569442	1841	1841	1841	1841	0
164	20231218	165800	179569442	1841	1841	1841	1841	0
165	20231218	165700	179569442	1841	1841	1841	1841	0
166	20231218	165600	179569442	1841	1841	1841	1841	0
167	20231218	165500	179569442	1841	1841	1841	1841	0
168	20231218	165400	179569442	1841	1841	1841	1841	0
169	20231218	165300	179569442	1841	1841	1841	1841	0
170	20231218	165200	179569442	1841	1841	1841	1841	0
171	20231218	165100	179569442	1841	1841	1841	1841	0
172	20231218	165000	179569442	1841	1841	1841	1841	0
173	20231218	164900	179569442	1841	1841	1841	1841	0
174	20231218	164800	179569442	1841	1841	1841	1841	0
175	20231218	164700	179569442	1841	1841	1841	1841	0
176	20231218	164600	179569442	1841	1841	1841	1841	0
177	20231218	164500	179569442	1841	1841	1841	1841	0
178	20231218	164400	179569442	1841	1841	1841	1841	0
179	20231218	164300	179569442	1841	1841	1841	1841	0
180	20231218	164200	179569442	1841	1841	1841	1841	0
181	20231218	164100	179569442	1841	1841	1841	1841	0
182	20231218	164000	179569442	1841	1841	1841	1841	6214
183	20231218	163900	179569442	1841	1841	1841	1841	0
184	20231218	163800	179569442	1841	1841	1841	1841	0
185	20231218	163700	179569442	1841	1841	1841	1841	0
186	20231218	163600	179569442	1841	1841	1841	1841	0
187	20231218	163500	179569442	1841	1841	1841	1841	0
188	20231218	163400	179569442	1841	1841	1841	1841	0
189	20231218	163300	179569442	1841	1841	1841	1841	0
190	20231218	163200	179569442	1841	1841	1841	1841	0
191	20231218	163100	179569442	1841	1841	1841	1841	0
192	20231218	163000	179569442	1841	1841	1841	1841	0
193	20231218	162900	179569442	1841	1841	1841	1841	0
194	20231218	162800	179569442	1841	1841	1841	1841	0
195	20231218	162700	179569442	1841	1841	1841	1841	0
196	20231218	162600	179569442	1841	1841	1841	1841	0
197	20231218	162500	179569442	1841	1841	1841	1841	0
198	20231218	162400	179569442	1841	1841	1841	1841	0
199	20231218	162300	179569442	1841	1841	1841	1841	0
200	20231218	162200	179569442	1841	1841	1841	1841	0
201	20231218	162100	179569442	1841	1841	1841	1841	0
202	20231218	162000	179569442	1841	1841	1841	1841	0
203	20231218	161900	179569442	1841	1841	1841	1841	0
204	20231218	161800	179569442	1841	1841	1841	1841	0
205	20231218	161700	179569442	1841	1841	1841	1841	0
206	20231218	161600	179569442	1841	1841	1841	1841	0
207	20231218	161500	179569442	1841	1841	1841	1841	0
208	20231218	161400	179569442	1841	1841	1841	1841	0
209	20231218	161300	179569442	1841	1841	1841	1841	0
210	20231218	161200	179569442	1841	1841	1841	1841	0
211	20231218	161100	179569442	1841	1841	1841	1841	0
212	20231218	161000	179569442	1841	1841	1841	1841	6214
213	20231218	160900	179569442	1841	1841	1841	1841	0
214	20231218	160800	179569442	1841	1841	1841	1841	0
215	20231218	160700	179569442	1841	1841	1841	1841	0
216	20231218	160600	179569442	1841	1841	1841	1841	0
217	20231218	160500	179569442	1841	1841	1841	1841	0
218	20231218	160400	179569442	1841	1841	1841	1841	0
219	20231218	160300	179569442	1841	1841	1841	1841	0
220	20231218	160200	179569442	1841	1841	1841	1841	0
221	20231218	160100	179569442	1841	1841	1841	1841	0
222	20231218	160000	179569442	1841	1841	1841	1841	0
223	20231218	155900	179569442	1841	1841	1841	1841	0
224	20231218	155800	179569442	1841	1841	1841	1841	0
225	20231218	155700	179569442	1841	1841	1841	1841	0
226	20231218	155600	179569442	1841	1841	1841	1841	0
227	20231218	155500	179569442	1841	1841	1841	1841	0
228	20231218	155400	179569442	1841	1841	1841	1841	0
229	20231218	155300	179569442	1841	1841	1841	1841	0
230	20231218	155200	179569442	1841	1841	1841	1841	0
231	20231218	155100	179569442	1841	1841	1841	1841	0
232	20231218	155000	179569442	1841	1841	1841	1841	0
233	20231218	154900	179569442	1841	1841	1841	1841	0
234	20231218	154800	179569442	1841	1841	1841	1841	0
235	20231218	154700	179569442	1841	1841	1841	1841	0
236	20231218	154600	179569442	1841	1841	1841	1841	0
237	20231218	154500	179569442	1841	1841	1841	1841	0
238	20231218	154400	179569442	1841	1841	1841	1841	0
239	20231218	154300	179569442	1841	1841	1841	1841	0
240	20231218	154200	179569442	1841	1841	1841	1841	0
241	20231218	154100	179569442	1841	1841	1841	1841	0
242	20231218	154000	179569442	1841	1841	1841	1841	6214
243	20231218	153900	179569442	1841	1841	1841	1841	0
244	20231218	153800	179569442	1841	1841	1841	1841	0
245	20231218	153700	179569442	1841	1841	1841	1841	0
246	20231218	153600	179569442	1841	1841	1841	1841	0
247	20231218	153500	179569442	1841	1841	1841	1841	0
248	20231218	153400	179569442	1841	1841	1841	1841	0
249	20231218	153300	179569442	1841	1841	1841	1841	0
250	20231218	153200	179569442	1841	1841	1841	1841	0
251	20231218	153100	179569442	1841	1841	1841	1841	0
252	20231218	153000	179569442	1841	1841	1841	1841	6214
253	20231218	152900	168129468	1844	1844	1844	1844	0
254	20231218	152800	168129468	1844	1844	1844	1844	0
255	20231218	152700	168129468	1844	1844	1844	1844	0
256	20231218	152600	168129468	1844	1844	1844	1844	0
257	20231218	152500	168129468	1844	1844	1844	1844	0
258	20231218	152400	168129468	1844	1844	1844	1844	0
259	20231218	152300	168129468	1844	1844	1844	1844	0
260	20231218	152200	168129468	1844	1844	1844	1844	0
261	20231218	152100	168129468	1844	1844	1844	1844	0
262	20231218	152000	168129468	1844	1844	1844	1844	0
263	20231218	151900	168129468	1844	1844	1844	1844	27
264	20231218	151800	168079680	1844	1844	1844	1844	472
265	20231218	151700	167209312	1844	1844	1844	1844	0
266	20231218	151600	167209312	1844	1844	1844	1844	0
267	20231218	151500	167209312	1844	1844	1844	1844	0
268	20231218	151400	167209312	1844	1844	1844	1844	0
269	20231218	151300	167209312	1844	1844	1844	1842	2298
270	20231218	151200	162974594	1842	1842	1842	1842	81
271	20231218	151100	162825392	1842	1842	1842	1842	0
272	20231218	151000	162825392	1842	1842	1842	1842	7
273	20231218	150900	162812498	1841	1841	1841	1841	0
274	20231218	150800	162812498	1841	1842	1842	1841	727
275	20231218	150700	161474082	1842	1844	1846	1841	8985
276	20231218	150600	144922869	1844	1844	1844	1844	0
277	20231218	150500	144922869	1844	1844	1844	1844	1000
278	20231218	150400	143078869	1844	1844	1844	1844	0
279	20231218	150300	143078869	1844	1845	1845	1844	18
280	20231218	150200	143045660	1846	1846	1846	1846	0
281	20231218	150100	143045660	1846	1845	1846	1845	313
282	20231218	150000	142468120	1845	1845	1845	1844	1013
283	20231218	145900	140599148	1846	1846	1846	1846	0
284	20231218	145800	140599148	1846	1846	1846	1846	0
285	20231218	145700	140599148	1846	1846	1846	1846	27
286	20231218	145600	140549306	1845	1845	1845	1845	80
287	20231218	145500	140401706	1845	1845	1845	1845	1
288	20231218	145400	140399861	1845	1845	1845	1845	30
289	20231218	145300	140344511	1845	1845	1845	1845	0
290	20231218	145200	140344511	1845	1845	1845	1845	0
291	20231218	145100	140344511	1845	1845	1845	1845	0
292	20231218	145000	140344511	1845	1845	1845	1845	0
293	20231218	144900	140344511	1845	1845	1845	1845	0
294	20231218	144800	140344511	1845	1845	1845	1845	0
295	20231218	144700	140344511	1845	1845	1845	1845	6
296	20231218	144600	140333441	1846	1846	1846	1846	0
297	20231218	144500	140333441	1846	1846	1846	1846	10
298	20231218	144400	140314981	1846	1846	1846	1846	0
299	20231218	144300	140314981	1846	1846	1846	1846	1100
300	20231218	144200	138284381	1845	1845	1845	1845	96
301	20231218	144100	138107261	1846	1846	1846	1846	10
302	20231218	144000	138088801	1846	1846	1846	1846	0
303	20231218	143900	138088801	1846	1846	1846	1846	0
304	20231218	143800	138088801	1846	1846	1846	1846	268
305	20231218	143700	137594073	1846	1846	1846	1846	5
306	20231218	143600	137584843	1847	1847	1847	1847	5
307	20231218	143500	137575608	1847	1847	1847	1847	1
308	20231218	143400	137573761	1847	1844	1847	1844	6
309	20231218	143300	137562694	1844	1844	1844	1844	0
310	20231218	143200	137562694	1844	1844	1844	1844	150
311	20231218	143100	137286094	1843	1843	1843	1843	0
312	20231218	143000	137286094	1843	1843	1843	1843	0
313	20231218	142900	137286094	1843	1843	1843	1843	0
314	20231218	142800	137286094	1843	1843	1843	1843	730
315	20231218	142700	135940704	1844	1844	1844	1844	445
316	20231218	142600	135120124	1844	1844	1844	1844	400
317	20231218	142500	134382524	1844	1844	1844	1844	0
318	20231218	142400	134382524	1844	1844	1844	1844	0
319	20231218	142300	134382524	1844	1844	1844	1844	0
320	20231218	142200	134382524	1844	1844	1844	1844	20
321	20231218	142100	134345644	1844	1844	1844	1844	0
322	20231218	142000	134345644	1844	1844	1844	1844	0
323	20231218	141900	134345644	1844	1844	1844	1844	24
324	20231218	141800	134301388	1844	1844	1844	1844	0
325	20231218	141700	134301388	1844	1844	1844	1844	0
326	20231218	141600	134301388	1844	1846	1846	1844	434
327	20231218	141500	133501082	1847	1847	1847	1847	50
328	20231218	141400	133408732	1847	1847	1847	1847	0
329	20231218	141300	133408732	1847	1847	1847	1847	2
330	20231218	141200	133405038	1847	1847	1847	1847	150
331	20231218	141100	133127988	1847	1847	1847	1847	0
332	20231218	141000	133127988	1847	1847	1847	1847	0
333	20231218	140900	133127988	1847	1847	1847	1847	0
334	20231218	140800	133127988	1847	1847	1847	1847	2
335	20231218	140700	133124294	1844	1844	1844	1844	0
336	20231218	140600	133124294	1844	1844	1844	1844	0
337	20231218	140500	133124294	1844	1844	1844	1844	0
338	20231218	140400	133124294	1844	1844	1844	1844	2
339	20231218	140300	133120606	1844	1844	1844	1844	0
340	20231218	140200	133120606	1844	1844	1844	1844	0
341	20231218	140100	133120606	1844	1844	1844	1844	199
342	20231218	140000	132753650	1844	1844	1844	1844	967
343	20231218	135900	130970502	1843	1843	1843	1843	0
344	20231218	135800	130970502	1843	1843	1843	1843	0
345	20231218	135700	130970502	1843	1843	1843	1843	0
346	20231218	135600	130970502	1843	1843	1843	1843	0
347	20231218	135500	130970502	1843	1843	1843	1843	0
348	20231218	135400	130970502	1843	1843	1843	1843	0
349	20231218	135300	130970502	1843	1843	1843	1843	0
350	20231218	135200	130970502	1843	1843	1843	1843	0
351	20231218	135100	130970502	1843	1843	1843	1843	0
352	20231218	135000	130970502	1843	1844	1844	1843	85
353	20231218	134900	130813788	1848	1848	1848	1848	0
354	20231218	134800	130813788	1848	1845	1848	1845	541
355	20231218	134700	129815024	1845	1845	1845	1845	50
356	20231218	134600	129722774	1845	1845	1845	1845	0
357	20231218	134500	129722774	1845	1845	1845	1845	0
358	20231218	134400	129722774	1845	1845	1845	1845	0
359	20231218	134300	129722774	1845	1845	1845	1845	0
360	20231218	134200	129722774	1845	1845	1845	1845	0
361	20231218	134100	129722774	1845	1845	1845	1845	0
362	20231218	134000	129722774	1845	1845	1845	1845	0
363	20231218	133900	129722774	1845	1845	1845	1845	200
364	20231218	133800	129353774	1843	1843	1843	1843	0
365	20231218	133700	129353774	1843	1843	1843	1843	0
366	20231218	133600	129353774	1843	1843	1843	1843	3
367	20231218	133500	129348245	1843	1843	1843	1843	0
368	20231218	133400	129348245	1843	1843	1843	1843	0
369	20231218	133300	129348245	1843	1843	1843	1843	36
370	20231218	133200	129281897	1844	1844	1844	1844	0
371	20231218	133100	129281897	1844	1844	1844	1844	0
372	20231218	133000	129281897	1844	1844	1844	1844	5
373	20231218	132900	129272677	1844	1844	1844	1844	5
374	20231218	132800	129263457	1844	1844	1844	1844	0
375	20231218	132700	129263457	1844	1844	1844	1844	10
376	20231218	132600	129245017	1843	1843	1843	1843	0
377	20231218	132500	129245017	1843	1843	1843	1843	0
378	20231218	132400	129245017	1843	1843	1843	1843	5
379	20231218	132300	129235802	1846	1846	1846	1846	0
380	20231218	132200	129235802	1846	1846	1846	1846	0
381	20231218	132100	129235802	1846	1846	1846	1846	0
382	20231218	132000	129235802	1846	1846	1846	1846	0
383	20231218	131900	129235802	1846	1846	1846	1846	0
384	20231218	131800	129235802	1846	1846	1846	1846	0
385	20231218	131700	129235802	1846	1846	1846	1846	0
386	20231218	131600	129235802	1846	1846	1846	1846	0
387	20231218	131500	129235802	1846	1846	1846	1846	0
388	20231218	131400	129235802	1846	1846	1846	1846	0
389	20231218	131300	129235802	1846	1846	1846	1846	1
390	20231218	131200	129233956	1843	1843	1843	1843	180
391	20231218	131100	128902216	1846	1846	1846	1846	0
392	20231218	131000	128902216	1846	1846	1846	1846	0
393	20231218	130900	128902216	1846	1846	1846	1846	0
394	20231218	130800	128902216	1846	1846	1846	1846	0
395	20231218	130700	128902216	1846	1846	1846	1846	0
396	20231218	130600	128902216	1846	1846	1846	1846	0
397	20231218	130500	128902216	1846	1846	1846	1846	3
398	20231218	130400	128896678	1846	1846	1846	1846	0
399	20231218	130300	128896678	1846	1846	1846	1846	0
400	20231218	130200	128896678	1846	1846	1846	1846	1
401	20231218	130100	128894832	1843	1843	1843	1843	0
402	20231218	130000	128894832	1843	1843	1843	1843	0
403	20231218	125900	128894832	1843	1843	1843	1843	2
404	20231218	125800	128891146	1843	1843	1843	1843	0
405	20231218	125700	128891146	1843	1843	1843	1843	0
406	20231218	125600	128891146	1843	1843	1843	1843	0
407	20231218	125500	128891146	1843	1843	1843	1843	0
408	20231218	125400	128891146	1843	1843	1843	1843	0
409	20231218	125300	128891146	1843	1843	1843	1843	0
410	20231218	125200	128891146	1843	1843	1843	1843	0
411	20231218	125100	128891146	1843	1843	1843	1843	0
412	20231218	125000	128891146	1843	1843	1843	1843	0
413	20231218	124900	128891146	1843	1847	1847	1843	550
414	20231218	124800	127876644	1847	1847	1847	1847	573
415	20231218	124700	126818313	1847	1847	1847	1847	0
416	20231218	124600	126818313	1847	1847	1847	1847	0
417	20231218	124500	126818313	1847	1847	1847	1847	0
418	20231218	124400	126818313	1847	1847	1847	1847	513
419	20231218	124300	125870802	1847	1847	1847	1847	0
420	20231218	124200	125870802	1847	1847	1847	1847	0
421	20231218	124100	125870802	1847	1847	1847	1847	36
422	20231218	124000	125804310	1847	1847	1847	1847	0
423	20231218	123900	125804310	1847	1847	1847	1847	7
424	20231218	123800	125791381	1846	1846	1846	1846	0
425	20231218	123700	125791381	1846	1846	1846	1846	0
426	20231218	123600	125791381	1846	1846	1846	1846	0
427	20231218	123500	125791381	1846	1846	1846	1846	0
428	20231218	123400	125791381	1846	1846	1846	1846	240
429	20231218	123300	125348341	1846	1846	1846	1846	77
430	20231218	123200	125206199	1845	1845	1845	1845	28
431	20231218	123100	125154539	1846	1846	1846	1846	120
432	20231218	123000	124933019	1847	1847	1847	1847	0
433	20231218	122900	124933019	1847	1847	1847	1847	0
434	20231218	122800	124933019	1847	1847	1847	1847	0
435	20231218	122700	124933019	1847	1847	1847	1847	0
436	20231218	122600	124933019	1847	1847	1847	1847	0
437	20231218	122500	124933019	1847	1847	1847	1847	0
438	20231218	122400	124933019	1847	1847	1847	1847	3
439	20231218	122300	124927478	1847	1847	1847	1847	0
440	20231218	122200	124927478	1847	1847	1847	1847	500
441	20231218	122100	124003978	1844	1844	1844	1844	0
442	20231218	122000	124003978	1844	1844	1844	1844	0
443	20231218	121900	124003978	1844	1844	1844	1844	10
444	20231218	121800	123985538	1847	1847	1847	1847	0
445	20231218	121700	123985538	1847	1847	1847	1847	1043
446	20231218	121600	122059117	1847	1847	1847	1847	215
447	20231218	121500	121662012	1849	1849	1849	1849	0
448	20231218	121400	121662012	1849	1849	1849	1849	0
449	20231218	121300	121662012	1849	1849	1849	1849	0
450	20231218	121200	121662012	1849	1849	1849	1849	90
451	20231218	121100	121495602	1849	1849	1849	1849	0
452	20231218	121000	121495602	1849	1849	1849	1849	9
453	20231218	120900	121478961	1849	1849	1849	1849	0
454	20231218	120800	121478961	1849	1849	1849	1849	0
455	20231218	120700	121478961	1849	1849	1849	1849	3
456	20231218	120600	121473414	1847	1847	1847	1847	80
457	20231218	120500	121325654	1847	1847	1847	1847	0
458	20231218	120400	121325654	1847	1847	1847	1847	41
459	20231218	120300	121249927	1847	1847	1847	1847	20
460	20231218	120200	121212987	1847	1847	1847	1847	1
461	20231218	120100	121211140	1842	1842	1842	1842	5
462	20231218	120000	121201930	1846	1846	1846	1846	0
463	20231218	115900	121201930	1846	1846	1846	1846	0
464	20231218	115800	121201930	1846	1846	1846	1846	0
465	20231218	115700	121201930	1846	1846	1846	1846	6
466	20231218	115600	121190854	1847	1847	1847	1847	0
467	20231218	115500	121190854	1847	1848	1848	1847	10
468	20231218	115400	121172380	1850	1850	1850	1850	0
469	20231218	115300	121172380	1850	1840	1850	1840	32
470	20231218	115200	121113480	1840	1849	1849	1840	11593
471	20231218	115100	99748597	1850	1851	1851	1850	28
472	20231218	115000	99696773	1855	1855	1855	1855	0
473	20231218	114900	99696773	1855	1855	1855	1855	400
474	20231218	114800	98954773	1855	1855	1855	1855	0
475	20231218	114700	98954773	1855	1855	1855	1855	1
476	20231218	114600	98952918	1848	1848	1848	1848	0
477	20231218	114500	98952918	1848	1848	1848	1848	10
478	20231218	114400	98934438	1848	1848	1848	1848	8
479	20231218	114300	98919654	1848	1850	1850	1848	5
480	20231218	114200	98910412	1847	1847	1847	1847	0
481	20231218	114100	98910412	1847	1847	1847	1847	0
482	20231218	114000	98910412	1847	1847	1847	1847	0
483	20231218	113900	98910412	1847	1847	1847	1847	0
484	20231218	113800	98910412	1847	1847	1847	1847	0
485	20231218	113700	98910412	1847	1847	1847	1847	0
486	20231218	113600	98910412	1847	1847	1847	1847	251
487	20231218	113500	98446815	1850	1851	1851	1850	3338
488	20231218	113400	92271490	1857	1857	1857	1857	0
489	20231218	113300	92271490	1857	1857	1857	1857	0
490	20231218	113200	92271490	1857	1857	1857	1857	0
491	20231218	113100	92271490	1857	1857	1857	1857	0
492	20231218	113000	92271490	1857	1857	1857	1857	0
493	20231218	112900	92271490	1857	1857	1857	1857	0
494	20231218	112800	92271490	1857	1857	1857	1857	1
495	20231218	112700	92269633	1850	1851	1851	1850	200
496	20231218	112600	91899629	1850	1850	1850	1850	0
497	20231218	112500	91899629	1850	1850	1850	1850	0
498	20231218	112400	91899629	1850	1850	1850	1850	50
499	20231218	112300	91807129	1857	1857	1857	1857	0
500	20231218	112200	91807129	1857	1857	1857	1857	0
501	20231218	112100	91807129	1857	1857	1857	1857	0
502	20231218	112000	91807129	1857	1857	1857	1857	0
503	20231218	111900	91807129	1857	1857	1857	1857	270
504	20231218	111800	91305739	1851	1851	1851	1851	0
505	20231218	111700	91305739	1851	1851	1851	1851	272
506	20231218	111600	90802267	1851	1851	1851	1851	0
507	20231218	111500	90802267	1851	1851	1851	1851	0
508	20231218	111400	90802267	1851	1851	1851	1851	11
509	20231218	111300	90781906	1857	1857	1857	1857	0
510	20231218	111200	90781906	1857	1857	1857	1857	0
511	20231218	111100	90781906	1857	1857	1857	1857	0
512	20231218	111000	90781906	1857	1857	1857	1857	0
513	20231218	110900	90781906	1857	1857	1857	1857	0
514	20231218	110800	90781906	1857	1857	1857	1857	0
515	20231218	110700	90781906	1857	1856	1857	1856	2
516	20231218	110600	90778193	1853	1853	1853	1853	234
517	20231218	110500	90344591	1853	1853	1853	1853	0
518	20231218	110400	90344591	1853	1853	1853	1853	0
519	20231218	110300	90344591	1853	1853	1853	1853	0
520	20231218	110200	90344591	1853	1853	1853	1853	0
521	20231218	110100	90344591	1853	1853	1853	1853	0
522	20231218	110000	90344591	1853	1853	1853	1853	0
523	20231218	105900	90344591	1853	1853	1853	1853	200
524	20231218	105800	89973991	1853	1853	1853	1853	0
525	20231218	105700	89973991	1853	1853	1853	1853	100
526	20231218	105600	89788691	1853	1853	1853	1853	0
527	20231218	105500	89788691	1853	1853	1853	1853	5
528	20231218	105400	89779426	1857	1857	1857	1857	0
529	20231218	105300	89779426	1857	1857	1857	1857	38
530	20231218	105200	89708860	1857	1857	1857	1857	281
531	20231218	105100	89187043	1857	1857	1857	1857	0
532	20231218	105000	89187043	1857	1848	1857	1848	9104
533	20231218	104900	72316501	1845	1845	1845	1845	0
534	20231218	104800	72316501	1845	1845	1845	1845	4
535	20231218	104700	72309121	1845	1845	1845	1845	99
536	20231218	104600	72126466	1845	1845	1845	1845	99
537	20231218	104500	71943811	1845	1845	1845	1845	898
538	20231218	104400	70287001	1845	1845	1845	1845	0
539	20231218	104300	70287001	1845	1845	1845	1845	0
540	20231218	104200	70287001	1845	1845	1845	1845	10
541	20231218	104100	70268551	1845	1845	1845	1845	0
542	20231218	104000	70268551	1845	1845	1845	1845	0
543	20231218	103900	70268551	1845	1845	1845	1845	0
544	20231218	103800	70268551	1845	1845	1845	1845	0
545	20231218	103700	70268551	1845	1845	1845	1845	0
546	20231218	103600	70268551	1845	1845	1845	1845	0
547	20231218	103500	70268551	1845	1845	1845	1845	0
548	20231218	103400	70268551	1845	1845	1845	1845	0
549	20231218	103300	70268551	1845	1845	1845	1845	0
550	20231218	103200	70268551	1845	1845	1845	1845	0
551	20231218	103100	70268551	1845	1845	1845	1845	0
552	20231218	103000	70268551	1845	1845	1845	1845	7
553	20231218	102900	70255636	1845	1845	1845	1845	0
554	20231218	102800	70255636	1845	1845	1845	1845	0
555	20231218	102700	70255636	1845	1845	1845	1845	0
556	20231218	102600	70255636	1845	1845	1845	1845	0
557	20231218	102500	70255636	1845	1845	1845	1845	0
558	20231218	102400	70255636	1845	1845	1845	1845	0
559	20231218	102300	70255636	1845	1845	1845	1845	0
560	20231218	102200	70255636	1845	1845	1845	1845	0
561	20231218	102100	70255636	1845	1845	1845	1845	0
562	20231218	102000	70255636	1845	1845	1845	1845	0
563	20231218	101900	70255636	1845	1845	1845	1845	0
564	20231218	101800	70255636	1845	1845	1845	1845	2
565	20231218	101700	70251946	1845	1845	1845	1845	0
566	20231218	101600	70251946	1845	1845	1845	1845	0
567	20231218	101500	70251946	1845	1845	1845	1845	5
568	20231218	101400	70242721	1845	1845	1845	1845	0
569	20231218	101300	70242721	1845	1845	1845	1843	5
570	20231218	101200	70233499	1845	1845	1845	1845	470
571	20231218	101100	69366349	1845	1845	1845	1845	0
572	20231218	101000	69366349	1845	1845	1845	1845	0
573	20231218	100900	69366349	1845	1845	1845	1845	0
574	20231218	100800	69366349	1845	1845	1845	1845	0
575	20231218	100700	69366349	1845	1845	1845	1845	1
576	20231218	100600	69364504	1848	1848	1848	1848	0
577	20231218	100500	69364504	1848	1848	1848	1848	0
578	20231218	100400	69364504	1848	1848	1848	1848	0
579	20231218	100300	69364504	1848	1848	1848	1848	1
580	20231218	100200	69362656	1845	1845	1845	1845	99
581	20231218	100100	69180001	1843	1843	1843	1843	2
582	20231218	100000	69176315	1843	1843	1843	1843	36
583	20231218	095900	69109967	1845	1845	1845	1845	0
584	20231218	095800	69109967	1845	1845	1845	1845	100
585	20231218	095700	68925467	1842	1842	1842	1842	0
586	20231218	095600	68925467	1842	1842	1842	1842	5
587	20231218	095500	68916257	1845	1845	1845	1845	0
588	20231218	095400	68916257	1845	1845	1845	1845	165
589	20231218	095300	68611832	1845	1845	1845	1845	0
590	20231218	095200	68611832	1845	1845	1845	1845	2920
591	20231218	095100	63224432	1845	1845	1845	1845	0
592	20231218	095000	63224432	1845	1845	1845	1845	0
593	20231218	094900	63224432	1845	1845	1845	1845	0
594	20231218	094800	63224432	1845	1846	1846	1845	334
595	20231218	094700	62608201	1850	1850	1850	1850	0
596	20231218	094600	62608201	1850	1850	1850	1850	0
597	20231218	094500	62608201	1850	1850	1850	1850	0
598	20231218	094400	62608201	1850	1850	1850	1850	0
599	20231218	094300	62608201	1850	1850	1850	1850	1
600	20231218	094200	62606351	1850	1850	1850	1850	10
601	20231218	094100	62587851	1850	1850	1850	1850	7
602	20231218	094000	62574901	1850	1850	1850	1850	1
603	20231218	093900	62573051	1845	1845	1845	1845	0
604	20231218	093800	62573051	1845	1845	1845	1845	406
605	20231218	093700	61823981	1852	1849	1852	1849	53
606	20231218	093600	61725930	1845	1845	1845	1845	0
607	20231218	093500	61725930	1845	1845	1845	1845	20
608	20231218	093400	61689030	1845	1845	1845	1845	0
609	20231218	093300	61689030	1845	1845	1845	1845	0
610	20231218	093200	61689030	1845	1845	1845	1845	0
611	20231218	093100	61689030	1845	1841	1845	1841	3152
612	20231218	093000	55879107	1840	1839	1840	1839	888
613	20231218	092900	54245683	1838	1837	1838	1837	1524
614	20231218	092800	51444842	1836	1835	1836	1835	175
615	20231218	092700	51123558	1827	1827	1827	1827	0
616	20231218	092600	51123558	1827	1835	1835	1827	1590
617	20231218	092500	48218620	1827	1828	1828	1827	11
618	20231218	092400	48198521	1827	1827	1827	1827	0
619	20231218	092300	48198521	1827	1827	1827	1827	881
620	20231218	092200	46588934	1827	1828	1828	1827	1780
621	20231218	092100	43336614	1827	1839	1839	1827	1504
622	20231218	092000	40587586	1840	1840	1840	1840	31
623	20231218	091900	40530546	1842	1842	1842	1842	0
624	20231218	091800	40530546	1842	1842	1842	1842	16
625	20231218	091700	40501074	1842	1842	1842	1842	1
626	20231218	091600	40499232	1828	1827	1828	1820	7018
627	20231218	091500	27716413	1826	1826	1826	1826	0
628	20231218	091400	27716413	1826	1836	1847	1825	201
629	20231218	091300	27348154	1848	1848	1848	1848	0
630	20231218	091200	27348154	1848	1848	1848	1848	0
631	20231218	091100	27348154	1848	1848	1848	1848	40
632	20231218	091000	27274234	1848	1835	1848	1830	9576
633	20231218	090900	9730592	1834	1850	1850	1831	4200
634	20231218	090800	1983760	1850	1850	1850	1850	0
635	20231218	090700	1983760	1850	1851	1851	1850	300
636	20231218	090600	1428515	1856	1856	1856	1856	25
637	20231218	090500	1382115	1857	1857	1857	1857	0
638	20231218	090400	1382115	1857	1857	1857	1857	2
639	20231218	090300	1378401	1857	1857	1857	1857	0
640	20231218	090200	1378401	1857	1857	1857	1857	1
641	20231218	090100	1376544	1858	1858	1858	1858	17
642	20231218	090000	1344958	1858	1850	1858	1850	727