KissMeData/027580/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191000	875186782	1678	1678	1678	1678	8485
3	20231218	190900	875186782	1678	1678	1678	1678	0
4	20231218	190800	875186782	1678	1678	1678	1678	0
5	20231218	190700	875186782	1678	1678	1678	1678	0
6	20231218	190600	875186782	1678	1678	1678	1678	0
7	20231218	190500	875186782	1678	1678	1678	1678	0
8	20231218	190400	875186782	1678	1678	1678	1678	0
9	20231218	190300	875186782	1678	1678	1678	1678	0
10	20231218	190200	875186782	1678	1678	1678	1678	0
11	20231218	190100	875186782	1678	1678	1678	1678	0
12	20231218	190000	875186782	1678	1678	1678	1678	0
13	20231218	185900	875186782	1678	1678	1678	1678	0
14	20231218	185800	875186782	1678	1678	1678	1678	0
15	20231218	185700	875186782	1678	1678	1678	1678	0
16	20231218	185600	875186782	1678	1678	1678	1678	0
17	20231218	185500	875186782	1678	1678	1678	1678	0
18	20231218	185400	875186782	1678	1678	1678	1678	0
19	20231218	185300	875186782	1678	1678	1678	1678	0
20	20231218	185200	875186782	1678	1678	1678	1678	0
21	20231218	185100	875186782	1678	1678	1678	1678	0
22	20231218	185000	875186782	1678	1678	1678	1678	0
23	20231218	184900	875186782	1678	1678	1678	1678	0
24	20231218	184800	875186782	1678	1678	1678	1678	0
25	20231218	184700	875186782	1678	1678	1678	1678	0
26	20231218	184600	875186782	1678	1678	1678	1678	0
27	20231218	184500	875186782	1678	1678	1678	1678	0
28	20231218	184400	875186782	1678	1678	1678	1678	0
29	20231218	184300	875186782	1678	1678	1678	1678	0
30	20231218	184200	875186782	1678	1678	1678	1678	0
31	20231218	184100	875186782	1678	1678	1678	1678	0
32	20231218	184000	875186782	1678	1678	1678	1678	8485
33	20231218	183900	875186782	1678	1678	1678	1678	0
34	20231218	183800	875186782	1678	1678	1678	1678	0
35	20231218	183700	875186782	1678	1678	1678	1678	0
36	20231218	183600	875186782	1678	1678	1678	1678	0
37	20231218	183500	875186782	1678	1678	1678	1678	0
38	20231218	183400	875186782	1678	1678	1678	1678	0
39	20231218	183300	875186782	1678	1678	1678	1678	0
40	20231218	183200	875186782	1678	1678	1678	1678	0
41	20231218	183100	875186782	1678	1678	1678	1678	0
42	20231218	183000	875186782	1678	1678	1678	1678	0
43	20231218	182900	875186782	1678	1678	1678	1678	0
44	20231218	182800	875186782	1678	1678	1678	1678	0
45	20231218	182700	875186782	1678	1678	1678	1678	0
46	20231218	182600	875186782	1678	1678	1678	1678	0
47	20231218	182500	875186782	1678	1678	1678	1678	0
48	20231218	182400	875186782	1678	1678	1678	1678	0
49	20231218	182300	875186782	1678	1678	1678	1678	0
50	20231218	182200	875186782	1678	1678	1678	1678	0
51	20231218	182100	875186782	1678	1678	1678	1678	0
52	20231218	182000	875186782	1678	1678	1678	1678	0
53	20231218	181900	875186782	1678	1678	1678	1678	0
54	20231218	181800	875186782	1678	1678	1678	1678	0
55	20231218	181700	875186782	1678	1678	1678	1678	0
56	20231218	181600	875186782	1678	1678	1678	1678	0
57	20231218	181500	875186782	1678	1678	1678	1678	0
58	20231218	181400	875186782	1678	1678	1678	1678	0
59	20231218	181300	875186782	1678	1678	1678	1678	0
60	20231218	181200	875186782	1678	1678	1678	1678	0
61	20231218	181100	875186782	1678	1678	1678	1678	0
62	20231218	181000	875186782	1678	1678	1678	1678	8485
63	20231218	180900	875186782	1678	1678	1678	1678	0
64	20231218	180800	875186782	1678	1678	1678	1678	0
65	20231218	180700	875186782	1678	1678	1678	1678	0
66	20231218	180600	875186782	1678	1678	1678	1678	0
67	20231218	180500	875186782	1678	1678	1678	1678	0
68	20231218	180400	875186782	1678	1678	1678	1678	0
69	20231218	180300	875186782	1678	1678	1678	1678	0
70	20231218	180200	875186782	1678	1678	1678	1678	0
71	20231218	180100	875186782	1678	1678	1678	1678	0
72	20231218	180000	875186782	1678	1678	1678	1678	0
73	20231218	175900	875186782	1678	1678	1678	1678	0
74	20231218	175800	875186782	1678	1678	1678	1678	0
75	20231218	175700	875186782	1678	1678	1678	1678	0
76	20231218	175600	875186782	1678	1678	1678	1678	0
77	20231218	175500	875186782	1678	1678	1678	1678	0
78	20231218	175400	875186782	1678	1678	1678	1678	0
79	20231218	175300	875186782	1678	1678	1678	1678	0
80	20231218	175200	875186782	1678	1678	1678	1678	0
81	20231218	175100	875186782	1678	1678	1678	1678	0
82	20231218	175000	875186782	1678	1678	1678	1678	0
83	20231218	174900	875186782	1678	1678	1678	1678	0
84	20231218	174800	875186782	1678	1678	1678	1678	0
85	20231218	174700	875186782	1678	1678	1678	1678	0
86	20231218	174600	875186782	1678	1678	1678	1678	0
87	20231218	174500	875186782	1678	1678	1678	1678	0
88	20231218	174400	875186782	1678	1678	1678	1678	0
89	20231218	174300	875186782	1678	1678	1678	1678	0
90	20231218	174200	875186782	1678	1678	1678	1678	0
91	20231218	174100	875186782	1678	1678	1678	1678	0
92	20231218	174000	875186782	1678	1678	1678	1678	8485
93	20231218	173900	875186782	1678	1678	1678	1678	0
94	20231218	173800	875186782	1678	1678	1678	1678	0
95	20231218	173700	875186782	1678	1678	1678	1678	0
96	20231218	173600	875186782	1678	1678	1678	1678	0
97	20231218	173500	875186782	1678	1678	1678	1678	0
98	20231218	173400	875186782	1678	1678	1678	1678	0
99	20231218	173300	875186782	1678	1678	1678	1678	0
100	20231218	173200	875186782	1678	1678	1678	1678	0
101	20231218	173100	875186782	1678	1678	1678	1678	0
102	20231218	173000	875186782	1678	1678	1678	1678	0
103	20231218	172900	875186782	1678	1678	1678	1678	0
104	20231218	172800	875186782	1678	1678	1678	1678	0
105	20231218	172700	875186782	1678	1678	1678	1678	0
106	20231218	172600	875186782	1678	1678	1678	1678	0
107	20231218	172500	875186782	1678	1678	1678	1678	0
108	20231218	172400	875186782	1678	1678	1678	1678	0
109	20231218	172300	875186782	1678	1678	1678	1678	0
110	20231218	172200	875186782	1678	1678	1678	1678	0
111	20231218	172100	875186782	1678	1678	1678	1678	0
112	20231218	172000	875186782	1678	1678	1678	1678	0
113	20231218	171900	875186782	1678	1678	1678	1678	0
114	20231218	171800	875186782	1678	1678	1678	1678	0
115	20231218	171700	875186782	1678	1678	1678	1678	0
116	20231218	171600	875186782	1678	1678	1678	1678	0
117	20231218	171500	875186782	1678	1678	1678	1678	0
118	20231218	171400	875186782	1678	1678	1678	1678	0
119	20231218	171300	875186782	1678	1678	1678	1678	0
120	20231218	171200	875186782	1678	1678	1678	1678	0
121	20231218	171100	875186782	1678	1678	1678	1678	0
122	20231218	171000	875186782	1678	1678	1678	1678	8485
123	20231218	170900	875186782	1678	1678	1678	1678	0
124	20231218	170800	875186782	1678	1678	1678	1678	0
125	20231218	170700	875186782	1678	1678	1678	1678	0
126	20231218	170600	875186782	1678	1678	1678	1678	0
127	20231218	170500	875186782	1678	1678	1678	1678	0
128	20231218	170400	875186782	1678	1678	1678	1678	0
129	20231218	170300	875186782	1678	1678	1678	1678	0
130	20231218	170200	875186782	1678	1678	1678	1678	0
131	20231218	170100	875186782	1678	1678	1678	1678	0
132	20231218	170000	875186782	1678	1678	1678	1678	0
133	20231218	165900	875186782	1678	1678	1678	1678	0
134	20231218	165800	875186782	1678	1678	1678	1678	0
135	20231218	165700	875186782	1678	1678	1678	1678	0
136	20231218	165600	875186782	1678	1678	1678	1678	0
137	20231218	165500	875186782	1678	1678	1678	1678	0
138	20231218	165400	875186782	1678	1678	1678	1678	0
139	20231218	165300	875186782	1678	1678	1678	1678	0
140	20231218	165200	875186782	1678	1678	1678	1678	0
141	20231218	165100	875186782	1678	1678	1678	1678	0
142	20231218	165000	875186782	1678	1678	1678	1678	0
143	20231218	164900	875186782	1678	1678	1678	1678	0
144	20231218	164800	875186782	1678	1678	1678	1678	0
145	20231218	164700	875186782	1678	1678	1678	1678	0
146	20231218	164600	875186782	1678	1678	1678	1678	0
147	20231218	164500	875186782	1678	1678	1678	1678	0
148	20231218	164400	875186782	1678	1678	1678	1678	0
149	20231218	164300	875186782	1678	1678	1678	1678	0
150	20231218	164200	875186782	1678	1678	1678	1678	0
151	20231218	164100	875186782	1678	1678	1678	1678	0
152	20231218	164000	875186782	1678	1678	1678	1678	8485
153	20231218	163900	875186782	1678	1678	1678	1678	0
154	20231218	163800	875186782	1678	1678	1678	1678	0
155	20231218	163700	875186782	1678	1678	1678	1678	0
156	20231218	163600	875186782	1678	1678	1678	1678	0
157	20231218	163500	875186782	1678	1678	1678	1678	0
158	20231218	163400	875186782	1678	1678	1678	1678	0
159	20231218	163300	875186782	1678	1678	1678	1678	0
160	20231218	163200	875186782	1678	1678	1678	1678	0
161	20231218	163100	875186782	1678	1678	1678	1678	0
162	20231218	163000	875186782	1678	1678	1678	1678	0
163	20231218	162900	875186782	1678	1678	1678	1678	0
164	20231218	162800	875186782	1678	1678	1678	1678	0
165	20231218	162700	875186782	1678	1678	1678	1678	0
166	20231218	162600	875186782	1678	1678	1678	1678	0
167	20231218	162500	875186782	1678	1678	1678	1678	0
168	20231218	162400	875186782	1678	1678	1678	1678	0
169	20231218	162300	875186782	1678	1678	1678	1678	0
170	20231218	162200	875186782	1678	1678	1678	1678	0
171	20231218	162100	875186782	1678	1678	1678	1678	0
172	20231218	162000	875186782	1678	1678	1678	1678	0
173	20231218	161900	875186782	1678	1678	1678	1678	0
174	20231218	161800	875186782	1678	1678	1678	1678	0
175	20231218	161700	875186782	1678	1678	1678	1678	0
176	20231218	161600	875186782	1678	1678	1678	1678	0
177	20231218	161500	875186782	1678	1678	1678	1678	0
178	20231218	161400	875186782	1678	1678	1678	1678	0
179	20231218	161300	875186782	1678	1678	1678	1678	0
180	20231218	161200	875186782	1678	1678	1678	1678	0
181	20231218	161100	875186782	1678	1678	1678	1678	0
182	20231218	161000	875186782	1678	1678	1678	1678	8485
183	20231218	160900	875186782	1678	1678	1678	1678	0
184	20231218	160800	875186782	1678	1678	1678	1678	0
185	20231218	160700	875186782	1678	1678	1678	1678	0
186	20231218	160600	875186782	1678	1678	1678	1678	0
187	20231218	160500	875186782	1678	1678	1678	1678	0
188	20231218	160400	875186782	1678	1678	1678	1678	0
189	20231218	160300	875186782	1678	1678	1678	1678	0
190	20231218	160200	875186782	1678	1678	1678	1678	0
191	20231218	160100	875186782	1678	1678	1678	1678	0
192	20231218	160000	875186782	1678	1678	1678	1678	0
193	20231218	155900	875186782	1678	1678	1678	1678	0
194	20231218	155800	875186782	1678	1678	1678	1678	0
195	20231218	155700	875186782	1678	1678	1678	1678	0
196	20231218	155600	875186782	1678	1678	1678	1678	0
197	20231218	155500	875186782	1678	1678	1678	1678	0
198	20231218	155400	875186782	1678	1678	1678	1678	0
199	20231218	155300	875186782	1678	1678	1678	1678	0
200	20231218	155200	875186782	1678	1678	1678	1678	0
201	20231218	155100	875186782	1678	1678	1678	1678	0
202	20231218	155000	875186782	1678	1678	1678	1678	0
203	20231218	154900	875186782	1678	1678	1678	1678	0
204	20231218	154800	875186782	1678	1678	1678	1678	0
205	20231218	154700	875186782	1678	1678	1678	1678	0
206	20231218	154600	875186782	1678	1678	1678	1678	0
207	20231218	154500	875186782	1678	1678	1678	1678	0
208	20231218	154400	875186782	1678	1678	1678	1678	0
209	20231218	154300	875186782	1678	1678	1678	1678	0
210	20231218	154200	875186782	1678	1678	1678	1678	0
211	20231218	154100	875186782	1678	1678	1678	1678	0
212	20231218	154000	875186782	1678	1678	1678	1678	8485
213	20231218	153900	875186782	1678	1678	1678	1678	0
214	20231218	153800	875186782	1678	1678	1678	1678	0
215	20231218	153700	875186782	1678	1678	1678	1678	0
216	20231218	153600	875186782	1678	1678	1678	1678	0
217	20231218	153500	875186782	1678	1678	1678	1678	0
218	20231218	153400	875186782	1678	1678	1678	1678	0
219	20231218	153300	875186782	1678	1678	1678	1678	0
220	20231218	153200	875186782	1678	1678	1678	1678	0
221	20231218	153100	875186782	1678	1678	1678	1678	0
222	20231218	153000	875186782	1678	1678	1678	1678	8485
223	20231218	152900	860948952	1678	1678	1678	1678	0
224	20231218	152800	860948952	1678	1678	1678	1678	0
225	20231218	152700	860948952	1678	1678	1678	1678	0
226	20231218	152600	860948952	1678	1678	1678	1678	0
227	20231218	152500	860948952	1678	1678	1678	1678	0
228	20231218	152400	860948952	1678	1678	1678	1678	0
229	20231218	152300	860948952	1678	1678	1678	1678	0
230	20231218	152200	860948952	1678	1678	1678	1678	0
231	20231218	152100	860948952	1678	1678	1678	1678	0
232	20231218	152000	860948952	1678	1678	1678	1678	0
233	20231218	151900	860948952	1678	1679	1679	1678	203
234	20231218	151800	860608145	1679	1679	1679	1678	1651
235	20231218	151700	857836216	1679	1678	1679	1677	3566
236	20231218	151600	851852448	1678	1677	1678	1677	1019
237	20231218	151500	850142766	1677	1676	1677	1676	3970
238	20231218	151400	843487176	1676	1676	1676	1676	539
239	20231218	151300	842583812	1676	1677	1677	1676	2568
240	20231218	151200	838279718	1677	1678	1678	1677	1832
241	20231218	151100	835207217	1677	1678	1678	1677	1101
242	20231218	151000	833360839	1678	1678	1678	1678	272
243	20231218	150900	832904423	1678	1677	1678	1676	1761
244	20231218	150800	829951911	1676	1676	1677	1676	3865
245	20231218	150700	823472167	1676	1677	1677	1676	1364
246	20231218	150600	821186101	1677	1677	1677	1677	0
247	20231218	150500	821186101	1677	1676	1677	1676	406
248	20231218	150400	820505641	1677	1676	1677	1676	684
249	20231218	150300	819359154	1677	1676	1677	1676	1303
250	20231218	150200	817174324	1677	1677	1677	1677	1
251	20231218	150100	817172647	1676	1676	1676	1676	1339
252	20231218	150000	814928483	1676	1676	1676	1675	1155
253	20231218	145900	812993673	1676	1676	1676	1676	560
254	20231218	145800	812055113	1676	1676	1676	1676	102
255	20231218	145700	811884161	1676	1676	1676	1676	300
256	20231218	145600	811381361	1675	1675	1675	1675	477
257	20231218	145500	810582386	1676	1675	1676	1675	54
258	20231218	145400	810491925	1676	1676	1676	1676	0
259	20231218	145300	810491925	1676	1676	1676	1676	22
260	20231218	145200	810455053	1676	1676	1676	1675	1672
261	20231218	145100	807652931	1676	1676	1676	1675	280
262	20231218	145000	807183671	1676	1675	1676	1675	782
263	20231218	144900	805873572	1675	1675	1675	1675	2690
264	20231218	144800	801367822	1676	1676	1676	1676	14
265	20231218	144700	801344358	1676	1675	1676	1675	250
266	20231218	144600	800925596	1676	1675	1676	1675	51
267	20231218	144500	800840166	1675	1675	1675	1675	4269
268	20231218	144400	793689591	1675	1675	1675	1675	0
269	20231218	144300	793689591	1675	1674	1675	1674	121
270	20231218	144200	793486936	1675	1675	1675	1675	3
271	20231218	144100	793481911	1674	1674	1675	1674	1200
272	20231218	144000	791472911	1674	1675	1675	1674	179
273	20231218	143900	791173087	1675	1675	1675	1675	1200
274	20231218	143800	789163087	1676	1676	1676	1675	1197
275	20231218	143700	787158065	1675	1675	1675	1675	1
276	20231218	143600	787156390	1676	1676	1676	1676	0
277	20231218	143500	787156390	1676	1676	1676	1676	0
278	20231218	143400	787156390	1676	1676	1676	1676	0
279	20231218	143300	787156390	1676	1676	1676	1676	2
280	20231218	143200	787153038	1675	1675	1675	1675	1081
281	20231218	143100	785342363	1676	1675	1676	1675	1343
282	20231218	143000	783092495	1676	1675	1676	1675	1606
283	20231218	142900	780402425	1675	1675	1675	1675	4
284	20231218	142800	780395725	1675	1675	1675	1675	1082
285	20231218	142700	778583375	1675	1675	1675	1675	2563
286	20231218	142600	774290350	1675	1675	1675	1675	205
287	20231218	142500	773946975	1675	1675	1675	1675	609
288	20231218	142400	772926900	1675	1675	1675	1675	21
289	20231218	142300	772891725	1674	1674	1674	1674	350
290	20231218	142200	772305825	1675	1675	1675	1675	60
291	20231218	142100	772205325	1675	1676	1676	1675	497
292	20231218	142000	771372800	1676	1676	1676	1676	0
293	20231218	141900	771372800	1676	1676	1676	1676	14
294	20231218	141800	771349336	1676	1676	1676	1676	5
295	20231218	141700	771340956	1676	1674	1676	1674	8512
296	20231218	141600	757084244	1674	1674	1674	1674	1000
297	20231218	141500	755410244	1674	1674	1674	1674	5
298	20231218	141400	755401874	1674	1674	1674	1674	8
299	20231218	141300	755388482	1674	1674	1674	1674	80
300	20231218	141200	755254562	1674	1674	1674	1674	1320
301	20231218	141100	753044882	1673	1673	1673	1673	0
302	20231218	141000	753044882	1673	1673	1673	1673	0
303	20231218	140900	753044882	1673	1674	1674	1673	101
304	20231218	140800	752875828	1674	1674	1674	1674	20
305	20231218	140700	752842348	1674	1674	1674	1674	0
306	20231218	140600	752842348	1674	1674	1674	1674	0
307	20231218	140500	752842348	1674	1674	1674	1674	536
308	20231218	140400	751945084	1674	1674	1674	1674	3
309	20231218	140300	751940062	1675	1675	1675	1675	1
310	20231218	140200	751938387	1674	1673	1674	1673	481
311	20231218	140100	751133442	1674	1674	1674	1673	408
312	20231218	140000	750450850	1674	1673	1674	1673	797
313	20231218	135900	749117335	1672	1673	1673	1672	3896
314	20231218	135800	742601095	1673	1674	1674	1673	1034
315	20231218	135700	740870841	1674	1674	1674	1674	0
316	20231218	135600	740870841	1674	1673	1674	1673	13
317	20231218	135500	740849091	1673	1673	1673	1673	200
318	20231218	135400	740514491	1673	1673	1673	1673	735
319	20231218	135300	739284836	1672	1673	1673	1672	594
320	20231218	135200	738291368	1673	1673	1673	1673	100
321	20231218	135100	738124068	1673	1673	1673	1672	2089
322	20231218	135000	734631158	1672	1672	1672	1672	9
323	20231218	134900	734616110	1673	1673	1673	1673	1299
324	20231218	134800	732442883	1672	1673	1673	1672	871
325	20231218	134700	730986061	1672	1673	1673	1672	3292
326	20231218	134600	725481527	1674	1674	1674	1674	0
327	20231218	134500	725481527	1674	1674	1674	1674	0
328	20231218	134400	725481527	1674	1673	1674	1672	621
329	20231218	134300	724442656	1673	1673	1673	1673	0
330	20231218	134200	724442656	1673	1673	1673	1673	0
331	20231218	134100	724442656	1673	1674	1674	1673	564
332	20231218	134000	723499074	1674	1673	1674	1673	36
333	20231218	133900	723438845	1673	1673	1673	1672	1781
334	20231218	133800	720459817	1673	1673	1673	1673	1
335	20231218	133700	720458144	1673	1673	1673	1673	3818
336	20231218	133600	714070630	1672	1673	1673	1672	813
337	20231218	133500	712711284	1673	1672	1673	1672	15
338	20231218	133400	712686202	1673	1673	1673	1673	1218
339	20231218	133300	710648488	1673	1673	1673	1673	127
340	20231218	133200	710436017	1673	1673	1673	1673	0
341	20231218	133100	710436017	1673	1673	1673	1673	20
342	20231218	133000	710402557	1674	1674	1674	1674	0
343	20231218	132900	710402557	1674	1673	1674	1673	5
344	20231218	132800	710394190	1674	1674	1674	1672	316
345	20231218	132700	709865656	1674	1673	1674	1672	601
346	20231218	132600	708860780	1674	1674	1674	1674	0
347	20231218	132500	708860780	1674	1674	1674	1674	0
348	20231218	132400	708860780	1674	1673	1674	1673	19
349	20231218	132300	708828990	1674	1674	1674	1674	2
350	20231218	132200	708825642	1672	1674	1674	1672	83
351	20231218	132100	708686766	1674	1672	1674	1671	2005
352	20231218	132000	705336152	1672	1672	1672	1672	200
353	20231218	131900	705001752	1672	1672	1672	1672	219
354	20231218	131800	704635584	1671	1671	1671	1671	100
355	20231218	131700	704468484	1671	1671	1671	1671	0
356	20231218	131600	704468484	1671	1673	1673	1671	14000
357	20231218	131500	681064442	1673	1673	1673	1673	0
358	20231218	131400	681064442	1673	1674	1674	1673	3
359	20231218	131300	681059421	1673	1673	1673	1673	0
360	20231218	131200	681059421	1673	1673	1673	1673	757
361	20231218	131100	679792960	1674	1674	1674	1674	2000
362	20231218	131000	676444960	1674	1674	1674	1674	1
363	20231218	130900	676443286	1673	1673	1673	1673	0
364	20231218	130800	676443286	1673	1673	1673	1673	1187
365	20231218	130700	674457435	1674	1674	1674	1674	0
366	20231218	130600	674457435	1674	1674	1674	1674	100
367	20231218	130500	674290035	1674	1674	1674	1674	3
368	20231218	130400	674285013	1673	1673	1674	1673	89
369	20231218	130300	674136088	1673	1673	1673	1673	250
370	20231218	130200	673717838	1674	1673	1674	1673	327
371	20231218	130100	673170764	1673	1674	1674	1673	362
372	20231218	130000	672564807	1674	1674	1674	1674	10
373	20231218	125900	672548067	1674	1674	1674	1674	5
374	20231218	125800	672539697	1674	1675	1675	1674	7
375	20231218	125700	672527974	1675	1674	1675	1674	472
376	20231218	125600	671737844	1674	1673	1674	1672	13001
377	20231218	125500	649996423	1674	1674	1674	1674	12
378	20231218	125400	649976335	1675	1673	1675	1673	81
379	20231218	125300	649840662	1675	1675	1675	1675	1
380	20231218	125200	649838987	1672	1672	1672	1672	0
381	20231218	125100	649838987	1672	1672	1672	1672	167
382	20231218	125000	649559763	1672	1673	1673	1672	1113
383	20231218	124900	647698697	1672	1672	1672	1672	0
384	20231218	124800	647698697	1672	1674	1674	1672	3074
385	20231218	124700	642556773	1674	1674	1675	1674	518
386	20231218	124600	641689634	1675	1675	1675	1675	80
387	20231218	124500	641555634	1674	1674	1675	1674	433
388	20231218	124400	640830791	1675	1675	1675	1675	1
389	20231218	124300	640829116	1673	1674	1674	1673	6132
390	20231218	124200	630569139	1675	1674	1675	1674	3865
391	20231218	124100	624099124	1675	1675	1675	1675	0
392	20231218	124000	624099124	1675	1675	1675	1675	1
393	20231218	123900	624097449	1676	1675	1676	1675	10
394	20231218	123800	624080690	1676	1676	1676	1676	0
395	20231218	123700	624080690	1676	1676	1676	1676	181
396	20231218	123600	623777334	1675	1674	1675	1674	98
397	20231218	123500	623613281	1674	1675	1675	1674	167
398	20231218	123400	623333623	1675	1675	1675	1675	437
399	20231218	123300	622601648	1676	1676	1676	1676	16
400	20231218	123200	622574832	1676	1677	1677	1676	32
401	20231218	123100	622521169	1675	1675	1675	1675	15
402	20231218	123000	622496044	1675	1675	1675	1675	0
403	20231218	122900	622496044	1675	1676	1676	1675	2
404	20231218	122800	622492693	1677	1676	1677	1676	695
405	20231218	122700	621327688	1675	1675	1675	1675	0
406	20231218	122600	621327688	1675	1675	1675	1675	1
407	20231218	122500	621326013	1676	1676	1676	1676	2
408	20231218	122400	621322661	1675	1675	1675	1675	0
409	20231218	122300	621322661	1675	1676	1676	1675	12
410	20231218	122200	621302550	1675	1676	1676	1675	6
411	20231218	122100	621292499	1675	1675	1675	1675	0
412	20231218	122000	621292499	1675	1676	1676	1675	7
413	20231218	121900	621280773	1675	1675	1675	1675	0
414	20231218	121800	621280773	1675	1674	1676	1674	105
415	20231218	121700	621104896	1675	1674	1675	1674	3707
416	20231218	121600	614895673	1675	1675	1675	1675	0
417	20231218	121500	614895673	1675	1675	1675	1675	0
418	20231218	121400	614895673	1675	1675	1675	1674	3403
419	20231218	121300	609198998	1674	1675	1675	1674	398
420	20231218	121200	608532646	1675	1675	1675	1675	0
421	20231218	121100	608532646	1675	1674	1675	1674	745
422	20231218	121000	607285515	1674	1674	1674	1674	300
423	20231218	120900	606783315	1675	1675	1675	1675	100
424	20231218	120800	606615815	1675	1675	1676	1675	1293
425	20231218	120700	604449740	1674	1674	1674	1674	825
426	20231218	120600	603068690	1675	1675	1675	1675	1
427	20231218	120500	603067015	1676	1675	1676	1675	5829
428	20231218	120400	593303439	1675	1675	1675	1675	5168
429	20231218	120300	584647039	1674	1674	1674	1674	0
430	20231218	120200	584647039	1674	1674	1674	1674	21
431	20231218	120100	584611885	1675	1675	1675	1675	0
432	20231218	120000	584611885	1675	1675	1675	1675	0
433	20231218	115900	584611885	1675	1675	1675	1675	49
434	20231218	115800	584529810	1674	1674	1674	1674	0
435	20231218	115700	584529810	1674	1674	1674	1674	2
436	20231218	115600	584526462	1674	1674	1674	1674	733
437	20231218	115500	583299420	1674	1674	1674	1674	0
438	20231218	115400	583299420	1674	1675	1675	1674	404
439	20231218	115300	582623120	1674	1674	1674	1674	390
440	20231218	115200	581970260	1674	1674	1674	1674	2030
441	20231218	115100	578572040	1674	1674	1675	1674	28
442	20231218	115000	578525148	1674	1674	1674	1674	113
443	20231218	114900	578335986	1674	1674	1674	1674	1211
444	20231218	114800	576308772	1675	1675	1675	1675	1
445	20231218	114700	576307097	1675	1675	1675	1675	2
446	20231218	114600	576303747	1675	1675	1675	1675	0
447	20231218	114500	576303747	1675	1675	1675	1673	13
448	20231218	114400	576281992	1674	1675	1675	1674	114
449	20231218	114300	576091151	1675	1675	1675	1675	0
450	20231218	114200	576091151	1675	1675	1675	1675	110
451	20231218	114100	575906901	1675	1674	1675	1673	62
452	20231218	114000	575803155	1674	1674	1674	1674	0
453	20231218	113900	575803155	1674	1674	1674	1674	483
454	20231218	113800	574994613	1673	1673	1673	1673	0
455	20231218	113700	574994613	1673	1673	1673	1673	300
456	20231218	113600	574492713	1674	1673	1674	1673	1074
457	20231218	113500	572695837	1673	1674	1674	1673	3159
458	20231218	113400	567410829	1674	1674	1674	1674	35
459	20231218	113300	567352239	1675	1675	1675	1675	0
460	20231218	113200	567352239	1675	1675	1675	1675	0
461	20231218	113100	567352239	1675	1675	1675	1675	1
462	20231218	113000	567350564	1673	1673	1673	1673	435
463	20231218	112900	566622809	1673	1673	1673	1673	100
464	20231218	112800	566455509	1673	1673	1673	1673	0
465	20231218	112700	566455509	1673	1673	1673	1673	41
466	20231218	112600	566386916	1673	1675	1675	1673	301
467	20231218	112500	565882743	1673	1673	1673	1673	0
468	20231218	112400	565882743	1673	1673	1674	1673	3970
469	20231218	112300	559240903	1673	1674	1674	1673	1500
470	20231218	112200	556731393	1674	1675	1675	1674	41
471	20231218	112100	556662719	1675	1673	1675	1673	2812
472	20231218	112000	551953483	1673	1673	1673	1673	200
473	20231218	111900	551618883	1673	1673	1673	1673	10
474	20231218	111800	551602153	1674	1674	1674	1674	1997
475	20231218	111700	548259175	1674	1674	1674	1674	2231
476	20231218	111600	544524481	1674	1674	1674	1674	510
477	20231218	111500	543670741	1674	1674	1674	1674	50
478	20231218	111400	543587041	1673	1673	1673	1673	1800
479	20231218	111300	540575641	1672	1672	1672	1672	201
480	20231218	111200	540239569	1673	1672	1673	1672	2500
481	20231218	111100	536058569	1673	1673	1673	1673	10
482	20231218	111000	536041839	1673	1672	1674	1672	1071
483	20231218	110900	534251047	1673	1673	1673	1673	100
484	20231218	110800	534083747	1673	1673	1673	1673	10
485	20231218	110700	534067017	1673	1673	1673	1673	3080
486	20231218	110600	528914177	1673	1673	1673	1673	4
487	20231218	110500	528907485	1674	1674	1674	1674	3
488	20231218	110400	528902463	1675	1674	1675	1674	517
489	20231218	110300	528036984	1674	1674	1674	1674	203
490	20231218	110200	527697162	1675	1675	1675	1674	12
491	20231218	110100	527677067	1675	1675	1675	1675	201
492	20231218	110000	527340392	1675	1674	1675	1674	31
493	20231218	105900	527288468	1675	1675	1675	1674	4489
494	20231218	105800	519773743	1674	1674	1674	1674	2255
495	20231218	105700	515998873	1674	1674	1674	1674	0
496	20231218	105600	515998873	1674	1674	1674	1673	240
497	20231218	105500	515597313	1674	1674	1674	1674	0
498	20231218	105400	515597313	1674	1674	1674	1673	492
499	20231218	105300	514774183	1674	1674	1674	1674	0
500	20231218	105200	514774183	1674	1674	1674	1673	1234
501	20231218	105100	512709667	1673	1674	1674	1673	989
502	20231218	105000	511054502	1674	1674	1674	1673	2498
503	20231218	104900	506874450	1673	1673	1674	1673	695
504	20231218	104800	505711713	1674	1674	1674	1673	203
505	20231218	104700	505371892	1673	1673	1673	1673	1001
506	20231218	104600	503697219	1673	1674	1674	1673	350
507	20231218	104500	503111369	1674	1673	1674	1673	1969
508	20231218	104400	499816034	1672	1672	1673	1672	5354
509	20231218	104300	490864140	1673	1673	1674	1673	7299
510	20231218	104200	478652758	1673	1673	1673	1673	59
511	20231218	104100	478554051	1673	1673	1673	1673	302
512	20231218	104000	478048805	1673	1674	1674	1673	529
513	20231218	103900	477163688	1674	1673	1674	1672	680
514	20231218	103800	476025553	1674	1674	1674	1674	1
515	20231218	103700	476023879	1675	1675	1675	1675	201
516	20231218	103600	475687204	1672	1675	1675	1672	200
517	20231218	103500	475352793	1671	1672	1676	1671	4917
518	20231218	103400	467132245	1672	1676	1676	1672	5527
519	20231218	103300	457883638	1676	1676	1677	1676	337
520	20231218	103200	457318820	1674	1677	1677	1674	5370
521	20231218	103100	448329294	1675	1675	1675	1674	2176
522	20231218	103000	444684575	1675	1675	1675	1675	160
523	20231218	102900	444416575	1675	1675	1675	1675	13
524	20231218	102800	444394800	1675	1675	1675	1675	874
525	20231218	102700	442930850	1675	1674	1675	1673	2252
526	20231218	102600	439161349	1673	1674	1674	1673	622
527	20231218	102500	438120684	1674	1673	1674	1673	2000
528	20231218	102400	434774184	1674	1675	1675	1674	1681
529	20231218	102300	431960187	1675	1675	1676	1675	1371
530	20231218	102200	429663761	1675	1675	1675	1675	0
531	20231218	102100	429663761	1675	1675	1675	1675	149
532	20231218	102000	429414186	1675	1675	1675	1675	51
533	20231218	101900	429328761	1677	1675	1678	1675	45
534	20231218	101800	429253299	1675	1675	1675	1674	1151
535	20231218	101700	427325622	1675	1673	1675	1673	5663
536	20231218	101600	417851393	1673	1675	1675	1673	9256
537	20231218	101500	402356897	1674	1675	1675	1674	889
538	20231218	101400	400867948	1675	1675	1675	1675	2651
539	20231218	101300	396427523	1675	1676	1676	1675	753
540	20231218	101200	395166247	1678	1677	1678	1676	1565
541	20231218	101100	392543273	1678	1677	1678	1677	91
542	20231218	101000	392390647	1675	1675	1677	1675	189
543	20231218	100900	392074030	1675	1676	1676	1675	329
544	20231218	100800	391522746	1676	1676	1676	1676	2259
545	20231218	100700	387736662	1676	1675	1676	1674	4298
546	20231218	100600	380538490	1675	1675	1675	1674	2518
547	20231218	100500	376322341	1675	1675	1675	1675	29
548	20231218	100400	376273766	1674	1675	1676	1674	1870
549	20231218	100300	373142281	1674	1675	1676	1674	4552
550	20231218	100200	365522007	1676	1676	1676	1676	50
551	20231218	100100	365438207	1676	1675	1676	1674	3734
552	20231218	100000	359185445	1676	1676	1676	1676	150
553	20231218	095900	358934045	1676	1676	1676	1676	55
554	20231218	095800	358841865	1676	1676	1676	1676	121
555	20231218	095700	358639069	1675	1675	1675	1674	5124
556	20231218	095600	350058369	1675	1676	1676	1675	1006
557	20231218	095500	348373318	1675	1675	1676	1675	5423
558	20231218	095400	339289393	1675	1676	1676	1675	403
559	20231218	095300	338614268	1676	1676	1676	1676	344
560	20231218	095200	338037724	1676	1675	1676	1675	1198
561	20231218	095100	336030354	1675	1676	1676	1675	1428
562	20231218	095000	333638313	1676	1676	1676	1676	2976
563	20231218	094900	328650537	1676	1678	1678	1676	10500
564	20231218	094800	311047229	1678	1678	1678	1678	782
565	20231218	094700	309735033	1678	1677	1678	1676	10399
566	20231218	094600	292299582	1676	1678	1678	1676	1630
567	20231218	094500	289565758	1677	1680	1680	1677	15577
568	20231218	094400	263421600	1681	1681	1681	1681	0
569	20231218	094300	263421600	1681	1680	1682	1680	6001
570	20231218	094200	253334917	1680	1680	1680	1680	580
571	20231218	094100	252360517	1680	1680	1680	1679	30
572	20231218	094000	252310118	1680	1680	1680	1680	697
573	20231218	093900	251139158	1681	1681	1681	1681	1208
574	20231218	093800	249108510	1681	1681	1681	1681	1792
575	20231218	093700	246096158	1679	1680	1680	1679	2394
576	20231218	093600	242075066	1680	1680	1680	1680	1000
577	20231218	093500	240395066	1680	1678	1680	1678	6054
578	20231218	093400	230228045	1678	1678	1679	1678	2938
579	20231218	093300	225298070	1678	1677	1678	1677	4510
580	20231218	093200	217734170	1677	1677	1677	1676	5386
581	20231218	093100	208704469	1678	1677	1678	1677	5944
582	20231218	093000	198736377	1677	1677	1678	1677	11872
583	20231218	092900	178823034	1678	1677	1678	1677	62
584	20231218	092800	178719029	1676	1677	1677	1676	2118
585	20231218	092700	175169243	1677	1677	1677	1677	700
586	20231218	092600	173995343	1676	1677	1677	1676	8978
587	20231218	092500	158942714	1676	1678	1678	1676	2173
588	20231218	092400	155298486	1678	1678	1680	1677	388
589	20231218	092300	154647409	1680	1680	1680	1680	5
590	20231218	092200	154639009	1680	1680	1680	1678	774
591	20231218	092100	153339476	1680	1679	1680	1679	212
592	20231218	092000	152983416	1680	1677	1680	1675	2230
593	20231218	091900	149247018	1677	1677	1677	1677	0
594	20231218	091800	149247018	1677	1676	1677	1676	2083
595	20231218	091700	145755810	1676	1678	1678	1676	6052
596	20231218	091600	135604441	1679	1680	1680	1679	7782
597	20231218	091500	122537890	1680	1685	1685	1680	18312
598	20231218	091400	91752502	1681	1682	1682	1681	200
599	20231218	091300	91416234	1685	1682	1686	1682	2006
600	20231218	091200	88041523	1681	1682	1682	1681	111
601	20231218	091100	87854931	1687	1684	1687	1684	1911
602	20231218	091000	84635366	1684	1684	1686	1684	601
603	20231218	090900	83622431	1680	1684	1685	1680	2107
604	20231218	090800	80079272	1685	1681	1685	1679	4727
605	20231218	090700	72124002	1681	1683	1683	1679	2343
606	20231218	090600	68183218	1684	1683	1684	1683	2863
607	20231218	090500	63364788	1684	1675	1684	1675	6133
608	20231218	090400	53090723	1674	1678	1684	1674	10341
609	20231218	090300	35727336	1674	1673	1674	1673	2072
610	20231218	090200	32260510	1673	1678	1678	1673	1829
611	20231218	090100	29198798	1678	1675	1678	1671	1388
612	20231218	090000	26876897	1671	1679	1679	1671	15966