KissMeData/016880/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190100	467228661	1329	1329	1329	1329	11053
3	20231218	190000	467228661	1329	1329	1329	1329	0
4	20231218	185900	467228661	1329	1329	1329	1329	0
5	20231218	185800	467228661	1329	1329	1329	1329	0
6	20231218	185700	467228661	1329	1329	1329	1329	0
7	20231218	185600	467228661	1329	1329	1329	1329	0
8	20231218	185500	467228661	1329	1329	1329	1329	0
9	20231218	185400	467228661	1329	1329	1329	1329	0
10	20231218	185300	467228661	1329	1329	1329	1329	0
11	20231218	185200	467228661	1329	1329	1329	1329	0
12	20231218	185100	467228661	1329	1329	1329	1329	0
13	20231218	185000	467228661	1329	1329	1329	1329	0
14	20231218	184900	467228661	1329	1329	1329	1329	0
15	20231218	184800	467228661	1329	1329	1329	1329	0
16	20231218	184700	467228661	1329	1329	1329	1329	0
17	20231218	184600	467228661	1329	1329	1329	1329	0
18	20231218	184500	467228661	1329	1329	1329	1329	0
19	20231218	184400	467228661	1329	1329	1329	1329	0
20	20231218	184300	467228661	1329	1329	1329	1329	0
21	20231218	184200	467228661	1329	1329	1329	1329	0
22	20231218	184100	467228661	1329	1329	1329	1329	0
23	20231218	184000	467228661	1329	1329	1329	1329	0
24	20231218	183900	467228661	1329	1329	1329	1329	0
25	20231218	183800	467228661	1329	1329	1329	1329	0
26	20231218	183700	467228661	1329	1329	1329	1329	0
27	20231218	183600	467228661	1329	1329	1329	1329	0
28	20231218	183500	467228661	1329	1329	1329	1329	0
29	20231218	183400	467228661	1329	1329	1329	1329	0
30	20231218	183300	467228661	1329	1329	1329	1329	0
31	20231218	183200	467228661	1329	1329	1329	1329	0
32	20231218	183100	467228661	1329	1329	1329	1329	11053
33	20231218	183000	467228661	1329	1329	1329	1329	0
34	20231218	182900	467228661	1329	1329	1329	1329	0
35	20231218	182800	467228661	1329	1329	1329	1329	0
36	20231218	182700	467228661	1329	1329	1329	1329	0
37	20231218	182600	467228661	1329	1329	1329	1329	0
38	20231218	182500	467228661	1329	1329	1329	1329	0
39	20231218	182400	467228661	1329	1329	1329	1329	0
40	20231218	182300	467228661	1329	1329	1329	1329	0
41	20231218	182200	467228661	1329	1329	1329	1329	0
42	20231218	182100	467228661	1329	1329	1329	1329	0
43	20231218	182000	467228661	1329	1329	1329	1329	0
44	20231218	181900	467228661	1329	1329	1329	1329	0
45	20231218	181800	467228661	1329	1329	1329	1329	0
46	20231218	181700	467228661	1329	1329	1329	1329	0
47	20231218	181600	467228661	1329	1329	1329	1329	0
48	20231218	181500	467228661	1329	1329	1329	1329	0
49	20231218	181400	467228661	1329	1329	1329	1329	0
50	20231218	181300	467228661	1329	1329	1329	1329	0
51	20231218	181200	467228661	1329	1329	1329	1329	0
52	20231218	181100	467228661	1329	1329	1329	1329	0
53	20231218	181000	467228661	1329	1329	1329	1329	0
54	20231218	180900	467228661	1329	1329	1329	1329	0
55	20231218	180800	467228661	1329	1329	1329	1329	0
56	20231218	180700	467228661	1329	1329	1329	1329	0
57	20231218	180600	467228661	1329	1329	1329	1329	0
58	20231218	180500	467228661	1329	1329	1329	1329	0
59	20231218	180400	467228661	1329	1329	1329	1329	0
60	20231218	180300	467228661	1329	1329	1329	1329	0
61	20231218	180200	467228661	1329	1329	1329	1329	0
62	20231218	180100	467228661	1329	1329	1329	1329	11053
63	20231218	180000	467228661	1329	1329	1329	1329	0
64	20231218	175900	467228661	1329	1329	1329	1329	0
65	20231218	175800	467228661	1329	1329	1329	1329	0
66	20231218	175700	467228661	1329	1329	1329	1329	0
67	20231218	175600	467228661	1329	1329	1329	1329	0
68	20231218	175500	467228661	1329	1329	1329	1329	0
69	20231218	175400	467228661	1329	1329	1329	1329	0
70	20231218	175300	467228661	1329	1329	1329	1329	0
71	20231218	175200	467228661	1329	1329	1329	1329	0
72	20231218	175100	467228661	1329	1329	1329	1329	0
73	20231218	175000	467228661	1329	1329	1329	1329	0
74	20231218	174900	467228661	1329	1329	1329	1329	0
75	20231218	174800	467228661	1329	1329	1329	1329	0
76	20231218	174700	467228661	1329	1329	1329	1329	0
77	20231218	174600	467228661	1329	1329	1329	1329	0
78	20231218	174500	467228661	1329	1329	1329	1329	0
79	20231218	174400	467228661	1329	1329	1329	1329	0
80	20231218	174300	467228661	1329	1329	1329	1329	0
81	20231218	174200	467228661	1329	1329	1329	1329	0
82	20231218	174100	467228661	1329	1329	1329	1329	0
83	20231218	174000	467228661	1329	1329	1329	1329	0
84	20231218	173900	467228661	1329	1329	1329	1329	0
85	20231218	173800	467228661	1329	1329	1329	1329	0
86	20231218	173700	467228661	1329	1329	1329	1329	0
87	20231218	173600	467228661	1329	1329	1329	1329	0
88	20231218	173500	467228661	1329	1329	1329	1329	0
89	20231218	173400	467228661	1329	1329	1329	1329	0
90	20231218	173300	467228661	1329	1329	1329	1329	0
91	20231218	173200	467228661	1329	1329	1329	1329	0
92	20231218	173100	467228661	1329	1329	1329	1329	11053
93	20231218	173000	467228661	1329	1329	1329	1329	0
94	20231218	172900	467228661	1329	1329	1329	1329	0
95	20231218	172800	467228661	1329	1329	1329	1329	0
96	20231218	172700	467228661	1329	1329	1329	1329	0
97	20231218	172600	467228661	1329	1329	1329	1329	0
98	20231218	172500	467228661	1329	1329	1329	1329	0
99	20231218	172400	467228661	1329	1329	1329	1329	0
100	20231218	172300	467228661	1329	1329	1329	1329	0
101	20231218	172200	467228661	1329	1329	1329	1329	0
102	20231218	172100	467228661	1329	1329	1329	1329	0
103	20231218	172000	467228661	1329	1329	1329	1329	0
104	20231218	171900	467228661	1329	1329	1329	1329	0
105	20231218	171800	467228661	1329	1329	1329	1329	0
106	20231218	171700	467228661	1329	1329	1329	1329	0
107	20231218	171600	467228661	1329	1329	1329	1329	0
108	20231218	171500	467228661	1329	1329	1329	1329	0
109	20231218	171400	467228661	1329	1329	1329	1329	0
110	20231218	171300	467228661	1329	1329	1329	1329	0
111	20231218	171200	467228661	1329	1329	1329	1329	0
112	20231218	171100	467228661	1329	1329	1329	1329	0
113	20231218	171000	467228661	1329	1329	1329	1329	0
114	20231218	170900	467228661	1329	1329	1329	1329	0
115	20231218	170800	467228661	1329	1329	1329	1329	0
116	20231218	170700	467228661	1329	1329	1329	1329	0
117	20231218	170600	467228661	1329	1329	1329	1329	0
118	20231218	170500	467228661	1329	1329	1329	1329	0
119	20231218	170400	467228661	1329	1329	1329	1329	0
120	20231218	170300	467228661	1329	1329	1329	1329	0
121	20231218	170200	467228661	1329	1329	1329	1329	0
122	20231218	170100	467228661	1329	1329	1329	1329	11053
123	20231218	170000	467228661	1329	1329	1329	1329	0
124	20231218	165900	467228661	1329	1329	1329	1329	0
125	20231218	165800	467228661	1329	1329	1329	1329	0
126	20231218	165700	467228661	1329	1329	1329	1329	0
127	20231218	165600	467228661	1329	1329	1329	1329	0
128	20231218	165500	467228661	1329	1329	1329	1329	0
129	20231218	165400	467228661	1329	1329	1329	1329	0
130	20231218	165300	467228661	1329	1329	1329	1329	0
131	20231218	165200	467228661	1329	1329	1329	1329	0
132	20231218	165100	467228661	1329	1329	1329	1329	0
133	20231218	165000	467228661	1329	1329	1329	1329	0
134	20231218	164900	467228661	1329	1329	1329	1329	0
135	20231218	164800	467228661	1329	1329	1329	1329	0
136	20231218	164700	467228661	1329	1329	1329	1329	0
137	20231218	164600	467228661	1329	1329	1329	1329	0
138	20231218	164500	467228661	1329	1329	1329	1329	0
139	20231218	164400	467228661	1329	1329	1329	1329	0
140	20231218	164300	467228661	1329	1329	1329	1329	0
141	20231218	164200	467228661	1329	1329	1329	1329	0
142	20231218	164100	467228661	1329	1329	1329	1329	0
143	20231218	164000	467228661	1329	1329	1329	1329	0
144	20231218	163900	467228661	1329	1329	1329	1329	0
145	20231218	163800	467228661	1329	1329	1329	1329	0
146	20231218	163700	467228661	1329	1329	1329	1329	0
147	20231218	163600	467228661	1329	1329	1329	1329	0
148	20231218	163500	467228661	1329	1329	1329	1329	0
149	20231218	163400	467228661	1329	1329	1329	1329	0
150	20231218	163300	467228661	1329	1329	1329	1329	0
151	20231218	163200	467228661	1329	1329	1329	1329	0
152	20231218	163100	467228661	1329	1329	1329	1329	11053
153	20231218	163000	467228661	1329	1329	1329	1329	0
154	20231218	162900	467228661	1329	1329	1329	1329	0
155	20231218	162800	467228661	1329	1329	1329	1329	0
156	20231218	162700	467228661	1329	1329	1329	1329	0
157	20231218	162600	467228661	1329	1329	1329	1329	0
158	20231218	162500	467228661	1329	1329	1329	1329	0
159	20231218	162400	467228661	1329	1329	1329	1329	0
160	20231218	162300	467228661	1329	1329	1329	1329	0
161	20231218	162200	467228661	1329	1329	1329	1329	0
162	20231218	162100	467228661	1329	1329	1329	1329	0
163	20231218	162000	467228661	1329	1329	1329	1329	0
164	20231218	161900	467228661	1329	1329	1329	1329	0
165	20231218	161800	467228661	1329	1329	1329	1329	0
166	20231218	161700	467228661	1329	1329	1329	1329	0
167	20231218	161600	467228661	1329	1329	1329	1329	0
168	20231218	161500	467228661	1329	1329	1329	1329	0
169	20231218	161400	467228661	1329	1329	1329	1329	0
170	20231218	161300	467228661	1329	1329	1329	1329	0
171	20231218	161200	467228661	1329	1329	1329	1329	0
172	20231218	161100	467228661	1329	1329	1329	1329	0
173	20231218	161000	467228661	1329	1329	1329	1329	0
174	20231218	160900	467228661	1329	1329	1329	1329	0
175	20231218	160800	467228661	1329	1329	1329	1329	0
176	20231218	160700	467228661	1329	1329	1329	1329	0
177	20231218	160600	467228661	1329	1329	1329	1329	0
178	20231218	160500	467228661	1329	1329	1329	1329	0
179	20231218	160400	467228661	1329	1329	1329	1329	0
180	20231218	160300	467228661	1329	1329	1329	1329	0
181	20231218	160200	467228661	1329	1329	1329	1329	0
182	20231218	160100	467228661	1329	1329	1329	1329	11053
183	20231218	160000	467228661	1329	1329	1329	1329	0
184	20231218	155900	467228661	1329	1329	1329	1329	0
185	20231218	155800	467228661	1329	1329	1329	1329	0
186	20231218	155700	467228661	1329	1329	1329	1329	0
187	20231218	155600	467228661	1329	1329	1329	1329	0
188	20231218	155500	467228661	1329	1329	1329	1329	0
189	20231218	155400	467228661	1329	1329	1329	1329	0
190	20231218	155300	467228661	1329	1329	1329	1329	0
191	20231218	155200	467228661	1329	1329	1329	1329	0
192	20231218	155100	467228661	1329	1329	1329	1329	0
193	20231218	155000	467228661	1329	1329	1329	1329	0
194	20231218	154900	467228661	1329	1329	1329	1329	0
195	20231218	154800	467228661	1329	1329	1329	1329	0
196	20231218	154700	467228661	1329	1329	1329	1329	0
197	20231218	154600	467228661	1329	1329	1329	1329	0
198	20231218	154500	467228661	1329	1329	1329	1329	0
199	20231218	154400	467228661	1329	1329	1329	1329	0
200	20231218	154300	467228661	1329	1329	1329	1329	0
201	20231218	154200	467228661	1329	1329	1329	1329	0
202	20231218	154100	467228661	1329	1329	1329	1329	0
203	20231218	154000	467228661	1329	1329	1329	1329	0
204	20231218	153900	467228661	1329	1329	1329	1329	0
205	20231218	153800	467228661	1329	1329	1329	1329	0
206	20231218	153700	467228661	1329	1329	1329	1329	0
207	20231218	153600	467228661	1329	1329	1329	1329	0
208	20231218	153500	467228661	1329	1329	1329	1329	0
209	20231218	153400	467228661	1329	1329	1329	1329	0
210	20231218	153300	467228661	1329	1329	1329	1329	0
211	20231218	153200	467228661	1329	1329	1329	1329	0
212	20231218	153100	467228661	1329	1329	1329	1329	11053
213	20231218	153000	467228661	1329	1329	1329	1329	11053
214	20231218	152900	452539224	1325	1325	1325	1325	0
215	20231218	152800	452539224	1325	1325	1325	1325	0
216	20231218	152700	452539224	1325	1325	1325	1325	0
217	20231218	152600	452539224	1325	1325	1325	1325	0
218	20231218	152500	452539224	1325	1325	1325	1325	0
219	20231218	152400	452539224	1325	1325	1325	1325	0
220	20231218	152300	452539224	1325	1325	1325	1325	0
221	20231218	152200	452539224	1325	1325	1325	1325	0
222	20231218	152100	452539224	1325	1325	1325	1325	0
223	20231218	152000	452539224	1325	1325	1325	1325	0
224	20231218	151900	452539224	1325	1329	1329	1325	96
225	20231218	151800	452411720	1320	1329	1329	1320	101
226	20231218	151700	452278290	1328	1327	1328	1327	4525
227	20231218	151600	446270193	1328	1328	1328	1328	302
228	20231218	151500	445869137	1328	1328	1328	1328	1517
229	20231218	151400	443854561	1320	1323	1323	1320	500
230	20231218	151300	443194093	1320	1320	1320	1320	0
231	20231218	151200	443194093	1320	1323	1323	1320	5000
232	20231218	151100	436588159	1321	1321	1321	1321	0
233	20231218	151000	436588159	1321	1324	1324	1321	275
234	20231218	150900	436224821	1322	1322	1322	1322	0
235	20231218	150800	436224821	1322	1322	1322	1322	2180
236	20231218	150700	433342861	1322	1322	1322	1322	0
237	20231218	150600	433342861	1322	1331	1331	1322	7246
238	20231218	150500	423741765	1331	1331	1331	1331	1478
239	20231218	150400	421774547	1330	1329	1330	1329	4107
240	20231218	150300	416314118	1330	1329	1330	1329	82
241	20231218	150200	416205090	1329	1329	1329	1329	871
242	20231218	150100	415047531	1328	1328	1328	1328	0
243	20231218	150000	415047531	1328	1328	1328	1328	87
244	20231218	145900	414931995	1328	1329	1329	1328	485
245	20231218	145800	414287643	1329	1329	1329	1329	50
246	20231218	145700	414221193	1328	1328	1328	1328	76
247	20231218	145600	414120265	1328	1327	1328	1327	316
248	20231218	145500	413700734	1327	1327	1327	1327	500
249	20231218	145400	413037234	1327	1327	1327	1327	200
250	20231218	145300	412771834	1327	1327	1327	1327	200
251	20231218	145200	412506434	1327	1327	1327	1327	0
252	20231218	145100	412506434	1327	1327	1327	1327	54
253	20231218	145000	412434776	1327	1327	1327	1327	58
254	20231218	144900	412357810	1327	1329	1329	1327	530
255	20231218	144800	411654114	1330	1330	1330	1330	1
256	20231218	144700	411652784	1330	1330	1330	1330	100
257	20231218	144600	411519784	1330	1330	1330	1330	245
258	20231218	144500	411193934	1330	1330	1330	1330	20
259	20231218	144400	411167334	1331	1331	1331	1331	0
260	20231218	144300	411167334	1331	1331	1331	1331	100
261	20231218	144200	411034234	1330	1330	1330	1330	317
262	20231218	144100	410612624	1326	1326	1326	1326	0
263	20231218	144000	410612624	1326	1326	1326	1326	0
264	20231218	143900	410612624	1326	1326	1326	1326	300
265	20231218	143800	410214824	1327	1331	1331	1327	2405
266	20231218	143700	407023369	1331	1331	1331	1331	7
267	20231218	143600	407014052	1331	1331	1331	1331	207
268	20231218	143500	406738535	1327	1327	1327	1327	0
269	20231218	143400	406738535	1327	1327	1327	1327	48
270	20231218	143300	406674839	1329	1329	1329	1329	199
271	20231218	143200	406410368	1329	1327	1329	1327	144
272	20231218	143100	406219100	1327	1328	1328	1327	84
273	20231218	143000	406107619	1329	1329	1329	1329	10
274	20231218	142900	406094329	1328	1328	1328	1328	100
275	20231218	142800	405961529	1329	1329	1329	1329	3173
276	20231218	142700	401744612	1332	1332	1332	1332	0
277	20231218	142600	401744612	1332	1332	1332	1329	752
278	20231218	142500	400743248	1332	1332	1332	1332	100
279	20231218	142400	400610048	1329	1330	1330	1329	1474
280	20231218	142300	398651101	1330	1330	1330	1330	386
281	20231218	142200	398137721	1330	1330	1330	1330	10
282	20231218	142100	398124421	1329	1329	1329	1329	0
283	20231218	142000	398124421	1329	1329	1329	1329	2026
284	20231218	141900	395431867	1328	1328	1328	1328	0
285	20231218	141800	395431867	1328	1328	1328	1328	0
286	20231218	141700	395431867	1328	1328	1328	1328	10
287	20231218	141600	395418587	1328	1328	1328	1328	9
288	20231218	141500	395406635	1328	1328	1328	1328	0
289	20231218	141400	395406635	1328	1328	1328	1328	102
290	20231218	141300	395271179	1329	1329	1329	1329	211
291	20231218	141200	394990760	1329	1329	1329	1329	0
292	20231218	141100	394990760	1329	1329	1329	1329	0
293	20231218	141000	394990760	1329	1329	1329	1329	100
294	20231218	140900	394857860	1329	1330	1330	1329	225
295	20231218	140800	394558611	1328	1328	1328	1328	0
296	20231218	140700	394558611	1328	1328	1328	1328	0
297	20231218	140600	394558611	1328	1328	1328	1328	355
298	20231218	140500	394087171	1328	1328	1328	1328	0
299	20231218	140400	394087171	1328	1328	1328	1328	1
300	20231218	140300	394085843	1328	1328	1328	1328	0
301	20231218	140200	394085843	1328	1328	1328	1328	139
302	20231218	140100	393901251	1327	1327	1327	1327	518
303	20231218	140000	393213865	1327	1328	1328	1327	548
304	20231218	135900	392486606	1330	1330	1330	1330	0
305	20231218	135800	392486606	1330	1330	1330	1330	187
306	20231218	135700	392237896	1330	1330	1330	1330	0
307	20231218	135600	392237896	1330	1330	1330	1330	15
308	20231218	135500	392217946	1330	1328	1330	1328	1678
309	20231218	135400	389987858	1329	1330	1330	1329	225
310	20231218	135300	389688611	1330	1330	1330	1330	0
311	20231218	135200	389688611	1330	1330	1330	1330	0
312	20231218	135100	389688611	1330	1329	1330	1328	153
313	20231218	135000	389485274	1329	1329	1329	1329	1
314	20231218	134900	389483945	1329	1329	1329	1329	60
315	20231218	134800	389404205	1325	1325	1325	1325	0
316	20231218	134700	389404205	1325	1325	1325	1325	0
317	20231218	134600	389404205	1325	1325	1325	1325	0
318	20231218	134500	389404205	1325	1325	1325	1325	0
319	20231218	134400	389404205	1325	1325	1325	1325	0
320	20231218	134300	389404205	1325	1328	1328	1325	1903
321	20231218	134200	386880581	1330	1330	1330	1330	0
322	20231218	134100	386880581	1330	1330	1330	1330	227
323	20231218	134000	386578671	1330	1330	1330	1330	3
324	20231218	133900	386574681	1330	1330	1330	1330	0
325	20231218	133800	386574681	1330	1330	1330	1330	0
326	20231218	133700	386574681	1330	1330	1330	1330	200
327	20231218	133600	386308681	1330	1332	1332	1330	275
328	20231218	133500	385942781	1332	1332	1332	1332	0
329	20231218	133400	385942781	1332	1332	1332	1332	1
330	20231218	133300	385941449	1331	1331	1331	1331	437
331	20231218	133200	385359802	1330	1330	1330	1330	0
332	20231218	133100	385359802	1330	1330	1330	1330	60
333	20231218	133000	385280002	1330	1330	1330	1330	1
334	20231218	132900	385278672	1330	1330	1330	1330	1
335	20231218	132800	385277342	1330	1330	1330	1330	1500
336	20231218	132700	383282342	1330	1330	1330	1330	216
337	20231218	132600	382995062	1330	1330	1330	1330	0
338	20231218	132500	382995062	1330	1330	1330	1330	1000
339	20231218	132400	381665062	1331	1331	1331	1331	7
340	20231218	132300	381655745	1331	1331	1331	1331	15
341	20231218	132200	381635780	1331	1327	1331	1327	601
342	20231218	132100	380838241	1326	1325	1326	1325	2505
343	20231218	132000	377517394	1324	1324	1324	1324	971
344	20231218	131900	376231790	1324	1324	1324	1324	100
345	20231218	131800	376099390	1323	1324	1324	1323	898
346	20231218	131700	374911334	1324	1325	1325	1324	2699
347	20231218	131600	371336427	1326	1326	1326	1325	1723
348	20231218	131500	369053007	1326	1327	1327	1326	3403
349	20231218	131400	364539226	1327	1327	1327	1327	0
350	20231218	131300	364539226	1327	1327	1327	1327	2600
351	20231218	131200	361089026	1327	1327	1327	1327	0
352	20231218	131100	361089026	1327	1327	1327	1327	0
353	20231218	131000	361089026	1327	1327	1327	1327	0
354	20231218	130900	361089026	1327	1327	1327	1327	6504
355	20231218	130800	352458218	1327	1327	1327	1327	0
356	20231218	130700	352458218	1327	1327	1327	1327	11011
357	20231218	130600	337846621	1328	1328	1328	1328	1860
358	20231218	130500	335376541	1331	1331	1331	1331	0
359	20231218	130400	335376541	1331	1331	1331	1331	0
360	20231218	130300	335376541	1331	1331	1331	1331	10
361	20231218	130200	335363231	1331	1331	1331	1331	0
362	20231218	130100	335363231	1331	1330	1331	1330	500
363	20231218	130000	334698116	1328	1328	1328	1328	1500
364	20231218	125900	332706116	1328	1329	1329	1328	1015
365	20231218	125800	331358181	1329	1329	1329	1329	10
366	20231218	125700	331344891	1329	1329	1329	1329	450
367	20231218	125600	330746841	1329	1329	1329	1329	69
368	20231218	125500	330655140	1330	1330	1330	1330	0
369	20231218	125400	330655140	1330	1330	1330	1330	950
370	20231218	125300	329391640	1330	1330	1330	1330	0
371	20231218	125200	329391640	1330	1330	1330	1330	91
372	20231218	125100	329270610	1331	1332	1332	1331	261
373	20231218	125000	328922968	1332	1332	1332	1332	95
374	20231218	124900	328796428	1332	1332	1332	1332	0
375	20231218	124800	328796428	1332	1332	1332	1332	40
376	20231218	124700	328743148	1333	1332	1333	1332	41
377	20231218	124600	328688535	1335	1335	1335	1335	107
378	20231218	124500	328545690	1335	1333	1335	1333	1210
379	20231218	124400	326930360	1335	1335	1335	1334	66
380	20231218	124300	326842260	1335	1331	1335	1331	445
381	20231218	124200	326249689	1331	1331	1331	1331	58
382	20231218	124100	326172491	1327	1330	1330	1327	3384
383	20231218	124000	321672345	1330	1330	1330	1330	100
384	20231218	123900	321539345	1330	1330	1330	1330	0
385	20231218	123800	321539345	1330	1330	1330	1330	0
386	20231218	123700	321539345	1330	1330	1330	1330	0
387	20231218	123600	321539345	1330	1330	1330	1330	0
388	20231218	123500	321539345	1330	1330	1330	1330	0
389	20231218	123400	321539345	1330	1330	1330	1330	37
390	20231218	123300	321490135	1327	1327	1327	1327	40
391	20231218	123200	321437055	1327	1327	1327	1327	225
392	20231218	123100	321138480	1327	1327	1327	1327	0
393	20231218	123000	321138480	1327	1327	1327	1327	0
394	20231218	122900	321138480	1327	1327	1327	1327	600
395	20231218	122800	320342280	1327	1327	1327	1327	0
396	20231218	122700	320342280	1327	1327	1327	1327	0
397	20231218	122600	320342280	1327	1327	1327	1327	0
398	20231218	122500	320342280	1327	1327	1327	1327	0
399	20231218	122400	320342280	1327	1327	1327	1327	0
400	20231218	122300	320342280	1327	1327	1327	1327	1300
401	20231218	122200	318617180	1327	1327	1327	1327	0
402	20231218	122100	318617180	1327	1328	1328	1327	2177
403	20231218	122000	315726199	1330	1329	1330	1329	3589
404	20231218	121900	310956401	1329	1330	1330	1329	878
405	20231218	121800	309789350	1329	1329	1329	1329	53
406	20231218	121700	309718913	1329	1329	1329	1329	117
407	20231218	121600	309563420	1330	1330	1330	1330	278
408	20231218	121500	309193680	1332	1332	1332	1332	0
409	20231218	121400	309193680	1332	1332	1332	1332	238
410	20231218	121300	308876664	1330	1330	1330	1330	0
411	20231218	121200	308876664	1330	1330	1330	1330	0
412	20231218	121100	308876664	1330	1330	1330	1330	2
413	20231218	121000	308874004	1329	1329	1329	1329	0
414	20231218	120900	308874004	1329	1329	1329	1329	0
415	20231218	120800	308874004	1329	1329	1329	1329	0
416	20231218	120700	308874004	1329	1329	1329	1329	0
417	20231218	120600	308874004	1329	1329	1329	1329	0
418	20231218	120500	308874004	1329	1330	1330	1329	3583
419	20231218	120400	304108984	1332	1332	1332	1332	2
420	20231218	120300	304106320	1331	1331	1331	1331	0
421	20231218	120200	304106320	1331	1331	1331	1331	1013
422	20231218	120100	302758017	1332	1332	1332	1332	0
423	20231218	120000	302758017	1332	1332	1332	1332	15
424	20231218	115900	302738037	1332	1333	1333	1332	355
425	20231218	115800	302264877	1332	1332	1332	1332	16
426	20231218	115700	302243565	1334	1333	1334	1332	2634
427	20231218	115600	298735056	1333	1333	1333	1333	60
428	20231218	115500	298655076	1333	1333	1333	1333	1
429	20231218	115400	298653743	1334	1334	1334	1333	2223
430	20231218	115300	295690431	1334	1333	1334	1333	199
431	20231218	115200	295425093	1333	1333	1333	1333	148
432	20231218	115100	295227809	1334	1333	1334	1333	519
433	20231218	115000	294535591	1334	1333	1334	1333	197
434	20231218	114900	294272923	1334	1334	1334	1333	1153
435	20231218	114800	292734951	1334	1332	1334	1332	514
436	20231218	114700	292049978	1332	1332	1332	1332	60
437	20231218	114600	291970058	1331	1331	1331	1331	193
438	20231218	114500	291713175	1331	1330	1331	1330	1155
439	20231218	114400	290177023	1330	1330	1330	1330	0
440	20231218	114300	290177023	1330	1330	1330	1330	0
441	20231218	114200	290177023	1330	1330	1330	1330	1
442	20231218	114100	290175693	1329	1330	1330	1329	902
443	20231218	114000	288976734	1329	1329	1329	1329	421
444	20231218	113900	288417225	1329	1329	1329	1329	151
445	20231218	113800	288216546	1329	1329	1329	1329	206
446	20231218	113700	287942772	1327	1327	1327	1327	100
447	20231218	113600	287810072	1329	1327	1329	1327	1689
448	20231218	113500	285565791	1329	1329	1329	1329	198
449	20231218	113400	285302649	1327	1327	1327	1327	600
450	20231218	113300	284506449	1326	1326	1326	1326	1
451	20231218	113200	284505123	1329	1329	1329	1329	2000
452	20231218	113100	281847123	1329	1329	1329	1329	0
453	20231218	113000	281847123	1329	1325	1329	1325	638
454	20231218	112900	281001761	1329	1329	1329	1329	0
455	20231218	112800	281001761	1329	1329	1329	1329	200
456	20231218	112700	280735961	1329	1325	1329	1325	193
457	20231218	112600	280479468	1329	1329	1329	1329	3
458	20231218	112500	280475481	1329	1329	1329	1329	0
459	20231218	112400	280475481	1329	1329	1329	1329	0
460	20231218	112300	280475481	1329	1329	1329	1329	0
461	20231218	112200	280475481	1329	1329	1329	1329	100
462	20231218	112100	280342581	1322	1324	1324	1322	605
463	20231218	112000	279542067	1329	1329	1329	1329	900
464	20231218	111900	278345967	1329	1325	1329	1324	1438
465	20231218	111800	276440009	1324	1325	1329	1324	1631
466	20231218	111700	274278897	1325	1324	1325	1324	1256
467	20231218	111600	272615829	1323	1323	1323	1323	40
468	20231218	111500	272562909	1323	1323	1324	1323	13
469	20231218	111400	272545700	1323	1323	1323	1323	6
470	20231218	111300	272537762	1324	1324	1324	1324	247
471	20231218	111200	272210734	1324	1323	1324	1323	233
472	20231218	111100	271902269	1323	1323	1323	1323	1
473	20231218	111000	271900946	1324	1323	1324	1323	1867
474	20231218	110900	269429193	1324	1324	1324	1323	188
475	20231218	110800	269180436	1324	1324	1324	1323	2171
476	20231218	110700	266306285	1324	1329	1329	1324	1891
477	20231218	110600	263801848	1326	1325	1326	1325	1159
478	20231218	110500	262265072	1326	1325	1326	1325	277
479	20231218	110400	261897827	1326	1326	1326	1326	0
480	20231218	110300	261897827	1326	1326	1326	1326	11
481	20231218	110200	261883241	1326	1326	1326	1326	0
482	20231218	110100	261883241	1326	1326	1326	1326	22
483	20231218	110000	261854069	1329	1329	1329	1329	225
484	20231218	105900	261555044	1329	1329	1329	1329	0
485	20231218	105800	261555044	1329	1329	1329	1329	165
486	20231218	105700	261335759	1329	1329	1329	1329	0
487	20231218	105600	261335759	1329	1329	1329	1329	102
488	20231218	105500	261200201	1329	1329	1329	1329	0
489	20231218	105400	261200201	1329	1329	1329	1329	29
490	20231218	105300	261161660	1322	1323	1323	1322	25
491	20231218	105200	261128599	1322	1329	1329	1322	379
492	20231218	105100	260625461	1322	1326	1326	1322	18542
493	20231218	105000	236106131	1326	1326	1326	1326	290
494	20231218	104900	235721591	1326	1326	1326	1324	6309
495	20231218	104800	227355997	1329	1329	1329	1329	253
496	20231218	104700	227019760	1323	1323	1323	1323	0
497	20231218	104600	227019760	1323	1323	1323	1323	0
498	20231218	104500	227019760	1323	1325	1325	1323	2725
499	20231218	104400	223410405	1324	1331	1336	1323	4006
500	20231218	104300	218103394	1331	1331	1331	1330	2938
501	20231218	104200	214192976	1332	1335	1335	1332	6319
502	20231218	104100	205774078	1336	1336	1339	1335	1800
503	20231218	104000	203369357	1336	1345	1346	1335	6253
504	20231218	103900	194994015	1340	1340	1348	1338	5904
505	20231218	103800	187064193	1340	1335	1340	1333	5131
506	20231218	103700	180202624	1336	1331	1338	1331	5700
507	20231218	103600	172593848	1330	1325	1330	1325	20226
508	20231218	103500	145741741	1323	1323	1323	1323	0
509	20231218	103400	145741741	1323	1323	1323	1323	260
510	20231218	103300	145397761	1324	1324	1324	1324	22
511	20231218	103200	145368633	1324	1323	1324	1323	207
512	20231218	103100	145094682	1324	1324	1324	1323	1084
513	20231218	103000	143659468	1325	1326	1326	1325	5
514	20231218	102900	143652840	1327	1325	1327	1324	802
515	20231218	102800	142589187	1325	1325	1325	1325	1
516	20231218	102700	142587862	1325	1325	1325	1325	0
517	20231218	102600	142587862	1325	1327	1328	1325	3065
518	20231218	102500	138517613	1327	1326	1328	1326	1924
519	20231218	102400	135965163	1326	1326	1326	1326	564
520	20231218	102300	135217299	1325	1324	1325	1324	370
521	20231218	102200	134727219	1325	1328	1328	1325	818
522	20231218	102100	133641725	1329	1325	1329	1325	3422
523	20231218	102000	129106021	1325	1316	1325	1314	33360
524	20231218	101900	85041846	1316	1316	1316	1316	1
525	20231218	101800	85040530	1317	1317	1317	1317	7
526	20231218	101700	85031311	1317	1317	1317	1317	0
527	20231218	101600	85031311	1317	1316	1317	1316	10
528	20231218	101500	85018150	1318	1318	1318	1318	0
529	20231218	101400	85018150	1318	1318	1318	1318	40
530	20231218	101300	84965430	1318	1318	1318	1318	0
531	20231218	101200	84965430	1318	1314	1318	1314	8
532	20231218	101100	84954902	1314	1314	1314	1314	1
533	20231218	101000	84953588	1314	1314	1314	1314	0
534	20231218	100900	84953588	1314	1318	1318	1314	1225
535	20231218	100800	83339737	1318	1318	1318	1318	60
536	20231218	100700	83260657	1319	1319	1319	1319	10
537	20231218	100600	83247467	1319	1319	1319	1319	78
538	20231218	100500	83144585	1319	1318	1319	1318	100
539	20231218	100400	83012767	1314	1314	1314	1314	38
540	20231218	100300	82962835	1312	1312	1312	1312	1182
541	20231218	100200	81412051	1312	1314	1314	1312	145
542	20231218	100100	81221529	1314	1314	1314	1314	382
543	20231218	100000	80719581	1313	1313	1313	1313	951
544	20231218	095900	79470918	1311	1311	1311	1311	140
545	20231218	095800	79287378	1313	1313	1313	1313	0
546	20231218	095700	79287378	1313	1313	1313	1313	0
547	20231218	095600	79287378	1313	1313	1313	1313	0
548	20231218	095500	79287378	1313	1313	1313	1313	5
549	20231218	095400	79280813	1313	1314	1314	1312	120
550	20231218	095300	79123145	1314	1313	1314	1311	5334
551	20231218	095200	72119595	1313	1307	1313	1307	174
552	20231218	095100	71892117	1307	1313	1313	1307	10901
553	20231218	095000	57617501	1312	1312	1312	1312	0
554	20231218	094900	57617501	1312	1312	1312	1312	1
555	20231218	094800	57616189	1311	1311	1311	1311	0
556	20231218	094700	57616189	1311	1311	1311	1311	1016
557	20231218	094600	56284213	1311	1313	1313	1311	1860
558	20231218	094500	53845041	1314	1314	1315	1314	1265
559	20231218	094400	52182829	1314	1316	1316	1314	6603
560	20231218	094300	43495840	1317	1317	1317	1317	0
561	20231218	094200	43495840	1317	1317	1317	1317	0
562	20231218	094100	43495840	1317	1318	1318	1317	3056
563	20231218	094000	39471087	1319	1319	1319	1319	135
564	20231218	093900	39293022	1320	1320	1320	1320	5
565	20231218	093800	39286422	1320	1317	1320	1317	8
566	20231218	093700	39275871	1319	1318	1319	1318	11
567	20231218	093600	39261363	1319	1319	1319	1319	187
568	20231218	093500	39014710	1319	1319	1319	1319	11
569	20231218	093400	39000201	1319	1319	1319	1319	3
570	20231218	093300	38996244	1319	1320	1320	1319	403
571	20231218	093200	38464287	1319	1318	1321	1315	1086
572	20231218	093100	37035119	1321	1317	1321	1315	185
573	20231218	093000	36791050	1318	1318	1318	1318	0
574	20231218	092900	36791050	1318	1321	1321	1318	34
575	20231218	092800	36746146	1315	1317	1317	1315	1822
576	20231218	092700	34346759	1317	1318	1318	1317	600
577	20231218	092600	33556544	1318	1318	1318	1318	1
578	20231218	092500	33555226	1317	1319	1319	1317	19
579	20231218	092400	33530200	1319	1319	1319	1319	17
580	20231218	092300	33507777	1319	1320	1320	1319	495
581	20231218	092200	32854379	1321	1322	1324	1321	1636
582	20231218	092100	30692399	1323	1322	1323	1322	3
583	20231218	092000	30688432	1322	1324	1324	1322	203
584	20231218	091900	30419982	1323	1323	1323	1323	0
585	20231218	091800	30419982	1323	1323	1323	1323	19
586	20231218	091700	30394845	1322	1328	1333	1322	235
587	20231218	091600	30082402	1322	1323	1329	1322	811
588	20231218	091500	29008730	1322	1321	1322	1321	593
589	20231218	091400	28225366	1321	1321	1321	1321	731
590	20231218	091300	27259715	1321	1321	1321	1321	3017
591	20231218	091200	23274258	1321	1320	1321	1320	62
592	20231218	091100	23192417	1321	1321	1321	1321	1
593	20231218	091000	23191096	1320	1317	1320	1317	185
594	20231218	090900	22947110	1317	1317	1317	1317	22
595	20231218	090800	22918136	1314	1315	1316	1314	42
596	20231218	090700	22862945	1314	1314	1314	1314	1088
597	20231218	090600	21433313	1313	1311	1313	1310	2266
598	20231218	090500	18462586	1311	1318	1318	1311	1600
599	20231218	090400	16356182	1319	1327	1327	1319	2226
600	20231218	090300	13404222	1327	1326	1327	1326	1748
601	20231218	090200	11086321	1327	1324	1339	1315	254
602	20231218	090100	10749208	1313	1313	1313	1313	825
603	20231218	090000	9665983	1313	1321	1325	1313	6497