KissMeData/027710/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191000	522846704	1605	1605	1605	1605	765
3	20231218	190900	522846704	1605	1605	1605	1605	0
4	20231218	190800	522846704	1605	1605	1605	1605	0
5	20231218	190700	522846704	1605	1605	1605	1605	0
6	20231218	190600	522846704	1605	1605	1605	1605	0
7	20231218	190500	522846704	1605	1605	1605	1605	0
8	20231218	190400	522846704	1605	1605	1605	1605	0
9	20231218	190300	522846704	1605	1605	1605	1605	0
10	20231218	190200	522846704	1605	1605	1605	1605	0
11	20231218	190100	522846704	1605	1605	1605	1605	0
12	20231218	190000	522846704	1605	1605	1605	1605	0
13	20231218	185900	522846704	1605	1605	1605	1605	0
14	20231218	185800	522846704	1605	1605	1605	1605	0
15	20231218	185700	522846704	1605	1605	1605	1605	0
16	20231218	185600	522846704	1605	1605	1605	1605	0
17	20231218	185500	522846704	1605	1605	1605	1605	0
18	20231218	185400	522846704	1605	1605	1605	1605	0
19	20231218	185300	522846704	1605	1605	1605	1605	0
20	20231218	185200	522846704	1605	1605	1605	1605	0
21	20231218	185100	522846704	1605	1605	1605	1605	0
22	20231218	185000	522846704	1605	1605	1605	1605	0
23	20231218	184900	522846704	1605	1605	1605	1605	0
24	20231218	184800	522846704	1605	1605	1605	1605	0
25	20231218	184700	522846704	1605	1605	1605	1605	0
26	20231218	184600	522846704	1605	1605	1605	1605	0
27	20231218	184500	522846704	1605	1605	1605	1605	0
28	20231218	184400	522846704	1605	1605	1605	1605	0
29	20231218	184300	522846704	1605	1605	1605	1605	0
30	20231218	184200	522846704	1605	1605	1605	1605	0
31	20231218	184100	522846704	1605	1605	1605	1605	0
32	20231218	184000	522846704	1605	1605	1605	1605	765
33	20231218	183900	522846704	1605	1605	1605	1605	0
34	20231218	183800	522846704	1605	1605	1605	1605	0
35	20231218	183700	522846704	1605	1605	1605	1605	0
36	20231218	183600	522846704	1605	1605	1605	1605	0
37	20231218	183500	522846704	1605	1605	1605	1605	0
38	20231218	183400	522846704	1605	1605	1605	1605	0
39	20231218	183300	522846704	1605	1605	1605	1605	0
40	20231218	183200	522846704	1605	1605	1605	1605	0
41	20231218	183100	522846704	1605	1605	1605	1605	0
42	20231218	183000	522846704	1605	1605	1605	1605	0
43	20231218	182900	522846704	1605	1605	1605	1605	0
44	20231218	182800	522846704	1605	1605	1605	1605	0
45	20231218	182700	522846704	1605	1605	1605	1605	0
46	20231218	182600	522846704	1605	1605	1605	1605	0
47	20231218	182500	522846704	1605	1605	1605	1605	0
48	20231218	182400	522846704	1605	1605	1605	1605	0
49	20231218	182300	522846704	1605	1605	1605	1605	0
50	20231218	182200	522846704	1605	1605	1605	1605	0
51	20231218	182100	522846704	1605	1605	1605	1605	0
52	20231218	182000	522846704	1605	1605	1605	1605	0
53	20231218	181900	522846704	1605	1605	1605	1605	0
54	20231218	181800	522846704	1605	1605	1605	1605	0
55	20231218	181700	522846704	1605	1605	1605	1605	0
56	20231218	181600	522846704	1605	1605	1605	1605	0
57	20231218	181500	522846704	1605	1605	1605	1605	0
58	20231218	181400	522846704	1605	1605	1605	1605	0
59	20231218	181300	522846704	1605	1605	1605	1605	0
60	20231218	181200	522846704	1605	1605	1605	1605	0
61	20231218	181100	522846704	1605	1605	1605	1605	0
62	20231218	181000	522846704	1605	1605	1605	1605	765
63	20231218	180900	522846704	1605	1605	1605	1605	0
64	20231218	180800	522846704	1605	1605	1605	1605	0
65	20231218	180700	522846704	1605	1605	1605	1605	0
66	20231218	180600	522846704	1605	1605	1605	1605	0
67	20231218	180500	522846704	1605	1605	1605	1605	0
68	20231218	180400	522846704	1605	1605	1605	1605	0
69	20231218	180300	522846704	1605	1605	1605	1605	0
70	20231218	180200	522846704	1605	1605	1605	1605	0
71	20231218	180100	522846704	1605	1605	1605	1605	0
72	20231218	180000	522846704	1605	1605	1605	1605	0
73	20231218	175900	522846704	1605	1605	1605	1605	0
74	20231218	175800	522846704	1605	1605	1605	1605	0
75	20231218	175700	522846704	1605	1605	1605	1605	0
76	20231218	175600	522846704	1605	1605	1605	1605	0
77	20231218	175500	522846704	1605	1605	1605	1605	0
78	20231218	175400	522846704	1605	1605	1605	1605	0
79	20231218	175300	522846704	1605	1605	1605	1605	0
80	20231218	175200	522846704	1605	1605	1605	1605	0
81	20231218	175100	522846704	1605	1605	1605	1605	0
82	20231218	175000	522846704	1605	1605	1605	1605	0
83	20231218	174900	522846704	1605	1605	1605	1605	0
84	20231218	174800	522846704	1605	1605	1605	1605	0
85	20231218	174700	522846704	1605	1605	1605	1605	0
86	20231218	174600	522846704	1605	1605	1605	1605	0
87	20231218	174500	522846704	1605	1605	1605	1605	0
88	20231218	174400	522846704	1605	1605	1605	1605	0
89	20231218	174300	522846704	1605	1605	1605	1605	0
90	20231218	174200	522846704	1605	1605	1605	1605	0
91	20231218	174100	522846704	1605	1605	1605	1605	0
92	20231218	174000	522846704	1605	1605	1605	1605	765
93	20231218	173900	522846704	1605	1605	1605	1605	0
94	20231218	173800	522846704	1605	1605	1605	1605	0
95	20231218	173700	522846704	1605	1605	1605	1605	0
96	20231218	173600	522846704	1605	1605	1605	1605	0
97	20231218	173500	522846704	1605	1605	1605	1605	0
98	20231218	173400	522846704	1605	1605	1605	1605	0
99	20231218	173300	522846704	1605	1605	1605	1605	0
100	20231218	173200	522846704	1605	1605	1605	1605	0
101	20231218	173100	522846704	1605	1605	1605	1605	0
102	20231218	173000	522846704	1605	1605	1605	1605	0
103	20231218	172900	522846704	1605	1605	1605	1605	0
104	20231218	172800	522846704	1605	1605	1605	1605	0
105	20231218	172700	522846704	1605	1605	1605	1605	0
106	20231218	172600	522846704	1605	1605	1605	1605	0
107	20231218	172500	522846704	1605	1605	1605	1605	0
108	20231218	172400	522846704	1605	1605	1605	1605	0
109	20231218	172300	522846704	1605	1605	1605	1605	0
110	20231218	172200	522846704	1605	1605	1605	1605	0
111	20231218	172100	522846704	1605	1605	1605	1605	0
112	20231218	172000	522846704	1605	1605	1605	1605	0
113	20231218	171900	522846704	1605	1605	1605	1605	0
114	20231218	171800	522846704	1605	1605	1605	1605	0
115	20231218	171700	522846704	1605	1605	1605	1605	0
116	20231218	171600	522846704	1605	1605	1605	1605	0
117	20231218	171500	522846704	1605	1605	1605	1605	0
118	20231218	171400	522846704	1605	1605	1605	1605	0
119	20231218	171300	522846704	1605	1605	1605	1605	0
120	20231218	171200	522846704	1605	1605	1605	1605	0
121	20231218	171100	522846704	1605	1605	1605	1605	0
122	20231218	171000	522846704	1605	1605	1605	1605	765
123	20231218	170900	522846704	1605	1605	1605	1605	0
124	20231218	170800	522846704	1605	1605	1605	1605	0
125	20231218	170700	522846704	1605	1605	1605	1605	0
126	20231218	170600	522846704	1605	1605	1605	1605	0
127	20231218	170500	522846704	1605	1605	1605	1605	0
128	20231218	170400	522846704	1605	1605	1605	1605	0
129	20231218	170300	522846704	1605	1605	1605	1605	0
130	20231218	170200	522846704	1605	1605	1605	1605	0
131	20231218	170100	522846704	1605	1605	1605	1605	0
132	20231218	170000	522846704	1605	1605	1605	1605	0
133	20231218	165900	522846704	1605	1605	1605	1605	0
134	20231218	165800	522846704	1605	1605	1605	1605	0
135	20231218	165700	522846704	1605	1605	1605	1605	0
136	20231218	165600	522846704	1605	1605	1605	1605	0
137	20231218	165500	522846704	1605	1605	1605	1605	0
138	20231218	165400	522846704	1605	1605	1605	1605	0
139	20231218	165300	522846704	1605	1605	1605	1605	0
140	20231218	165200	522846704	1605	1605	1605	1605	0
141	20231218	165100	522846704	1605	1605	1605	1605	0
142	20231218	165000	522846704	1605	1605	1605	1605	0
143	20231218	164900	522846704	1605	1605	1605	1605	0
144	20231218	164800	522846704	1605	1605	1605	1605	0
145	20231218	164700	522846704	1605	1605	1605	1605	0
146	20231218	164600	522846704	1605	1605	1605	1605	0
147	20231218	164500	522846704	1605	1605	1605	1605	0
148	20231218	164400	522846704	1605	1605	1605	1605	0
149	20231218	164300	522846704	1605	1605	1605	1605	0
150	20231218	164200	522846704	1605	1605	1605	1605	0
151	20231218	164100	522846704	1605	1605	1605	1605	0
152	20231218	164000	522846704	1605	1605	1605	1605	765
153	20231218	163900	522846704	1605	1605	1605	1605	0
154	20231218	163800	522846704	1605	1605	1605	1605	0
155	20231218	163700	522846704	1605	1605	1605	1605	0
156	20231218	163600	522846704	1605	1605	1605	1605	0
157	20231218	163500	522846704	1605	1605	1605	1605	0
158	20231218	163400	522846704	1605	1605	1605	1605	0
159	20231218	163300	522846704	1605	1605	1605	1605	0
160	20231218	163200	522846704	1605	1605	1605	1605	0
161	20231218	163100	522846704	1605	1605	1605	1605	0
162	20231218	163000	522846704	1605	1605	1605	1605	0
163	20231218	162900	522846704	1605	1605	1605	1605	0
164	20231218	162800	522846704	1605	1605	1605	1605	0
165	20231218	162700	522846704	1605	1605	1605	1605	0
166	20231218	162600	522846704	1605	1605	1605	1605	0
167	20231218	162500	522846704	1605	1605	1605	1605	0
168	20231218	162400	522846704	1605	1605	1605	1605	0
169	20231218	162300	522846704	1605	1605	1605	1605	0
170	20231218	162200	522846704	1605	1605	1605	1605	0
171	20231218	162100	522846704	1605	1605	1605	1605	0
172	20231218	162000	522846704	1605	1605	1605	1605	0
173	20231218	161900	522846704	1605	1605	1605	1605	0
174	20231218	161800	522846704	1605	1605	1605	1605	0
175	20231218	161700	522846704	1605	1605	1605	1605	0
176	20231218	161600	522846704	1605	1605	1605	1605	0
177	20231218	161500	522846704	1605	1605	1605	1605	0
178	20231218	161400	522846704	1605	1605	1605	1605	0
179	20231218	161300	522846704	1605	1605	1605	1605	0
180	20231218	161200	522846704	1605	1605	1605	1605	0
181	20231218	161100	522846704	1605	1605	1605	1605	0
182	20231218	161000	522846704	1605	1605	1605	1605	765
183	20231218	160900	522846704	1605	1605	1605	1605	0
184	20231218	160800	522846704	1605	1605	1605	1605	0
185	20231218	160700	522846704	1605	1605	1605	1605	0
186	20231218	160600	522846704	1605	1605	1605	1605	0
187	20231218	160500	522846704	1605	1605	1605	1605	0
188	20231218	160400	522846704	1605	1605	1605	1605	0
189	20231218	160300	522846704	1605	1605	1605	1605	0
190	20231218	160200	522846704	1605	1605	1605	1605	0
191	20231218	160100	522846704	1605	1605	1605	1605	0
192	20231218	160000	522846704	1605	1605	1605	1605	0
193	20231218	155900	522846704	1605	1605	1605	1605	0
194	20231218	155800	522846704	1605	1605	1605	1605	0
195	20231218	155700	522846704	1605	1605	1605	1605	0
196	20231218	155600	522846704	1605	1605	1605	1605	0
197	20231218	155500	522846704	1605	1605	1605	1605	0
198	20231218	155400	522846704	1605	1605	1605	1605	0
199	20231218	155300	522846704	1605	1605	1605	1605	0
200	20231218	155200	522846704	1605	1605	1605	1605	0
201	20231218	155100	522846704	1605	1605	1605	1605	0
202	20231218	155000	522846704	1605	1605	1605	1605	0
203	20231218	154900	522846704	1605	1605	1605	1605	0
204	20231218	154800	522846704	1605	1605	1605	1605	0
205	20231218	154700	522846704	1605	1605	1605	1605	0
206	20231218	154600	522846704	1605	1605	1605	1605	0
207	20231218	154500	522846704	1605	1605	1605	1605	0
208	20231218	154400	522846704	1605	1605	1605	1605	0
209	20231218	154300	522846704	1605	1605	1605	1605	0
210	20231218	154200	522846704	1605	1605	1605	1605	0
211	20231218	154100	522846704	1605	1605	1605	1605	0
212	20231218	154000	522846704	1605	1605	1605	1605	765
213	20231218	153900	522846704	1605	1605	1605	1605	0
214	20231218	153800	522846704	1605	1605	1605	1605	0
215	20231218	153700	522846704	1605	1605	1605	1605	0
216	20231218	153600	522846704	1605	1605	1605	1605	0
217	20231218	153500	522846704	1605	1605	1605	1605	0
218	20231218	153400	522846704	1605	1605	1605	1605	0
219	20231218	153300	522846704	1605	1605	1605	1605	0
220	20231218	153200	522846704	1605	1605	1605	1605	0
221	20231218	153100	522846704	1605	1605	1605	1605	0
222	20231218	153000	522846704	1605	1605	1605	1605	765
223	20231218	152900	521618879	1605	1605	1605	1605	0
224	20231218	152800	521618879	1605	1605	1605	1605	0
225	20231218	152700	521618879	1605	1605	1605	1605	0
226	20231218	152600	521618879	1605	1605	1605	1605	0
227	20231218	152500	521618879	1605	1605	1605	1605	0
228	20231218	152400	521618879	1605	1605	1605	1605	0
229	20231218	152300	521618879	1605	1605	1605	1605	0
230	20231218	152200	521618879	1605	1605	1605	1605	0
231	20231218	152100	521618879	1605	1605	1605	1605	0
232	20231218	152000	521618879	1605	1605	1605	1605	0
233	20231218	151900	521618879	1605	1606	1606	1605	89
234	20231218	151800	521475946	1605	1605	1605	1605	2102
235	20231218	151700	518102236	1605	1604	1605	1602	974
236	20231218	151600	516539944	1604	1601	1604	1601	32012
237	20231218	151500	465282462	1602	1600	1602	1600	1013
238	20231218	151400	463661660	1602	1602	1602	1600	2957
239	20231218	151300	458925596	1602	1600	1602	1600	778
240	20231218	151200	457680794	1600	1600	1600	1600	8884
241	20231218	151100	443466394	1602	1602	1602	1600	789
242	20231218	151000	442203786	1602	1601	1602	1600	10032
243	20231218	150900	426152541	1602	1601	1602	1600	651
244	20231218	150800	425110689	1602	1602	1602	1602	0
245	20231218	150700	425110689	1602	1602	1602	1602	1000
246	20231218	150600	423508689	1602	1601	1602	1601	411
247	20231218	150500	422850677	1602	1602	1602	1601	844
248	20231218	150400	421499429	1600	1602	1602	1600	870
249	20231218	150300	420106500	1602	1602	1602	1602	0
250	20231218	150200	420106500	1602	1602	1602	1602	0
251	20231218	150100	420106500	1602	1602	1602	1602	528
252	20231218	150000	419260644	1601	1601	1601	1601	500
253	20231218	145900	418460144	1601	1601	1601	1601	250
254	20231218	145800	418059894	1601	1601	1601	1601	0
255	20231218	145700	418059894	1601	1601	1601	1601	100
256	20231218	145600	417899794	1602	1602	1602	1602	0
257	20231218	145500	417899794	1602	1602	1602	1602	0
258	20231218	145400	417899794	1602	1602	1602	1601	3768
259	20231218	145300	411866997	1603	1603	1603	1603	0
260	20231218	145200	411866997	1603	1603	1603	1603	1
261	20231218	145100	411865394	1601	1602	1602	1601	6710
262	20231218	145000	401120896	1603	1603	1603	1603	431
263	20231218	144900	400430003	1603	1603	1603	1603	90
264	20231218	144800	400285733	1604	1604	1604	1604	0
265	20231218	144700	400285733	1604	1603	1604	1603	736
266	20231218	144600	399105791	1603	1603	1603	1603	2
267	20231218	144500	399102585	1603	1602	1603	1602	3
268	20231218	144400	399097778	1603	1603	1603	1603	19
269	20231218	144300	399067321	1603	1603	1603	1603	788
270	20231218	144200	397804157	1603	1603	1603	1603	0
271	20231218	144100	397804157	1603	1603	1603	1603	100
272	20231218	144000	397643857	1603	1602	1603	1602	740
273	20231218	143900	396458376	1603	1603	1603	1603	0
274	20231218	143800	396458376	1603	1603	1603	1603	0
275	20231218	143700	396458376	1603	1603	1603	1603	0
276	20231218	143600	396458376	1603	1603	1603	1603	0
277	20231218	143500	396458376	1603	1603	1603	1603	1
278	20231218	143400	396456773	1603	1603	1603	1603	0
279	20231218	143300	396456773	1603	1603	1603	1603	59
280	20231218	143200	396362196	1603	1603	1603	1603	0
281	20231218	143100	396362196	1603	1603	1603	1603	1
282	20231218	143000	396360593	1602	1602	1602	1602	40
283	20231218	142900	396296513	1603	1603	1603	1603	1012
284	20231218	142800	394674277	1603	1604	1604	1603	2
285	20231218	142700	394671070	1603	1603	1603	1603	11
286	20231218	142600	394653437	1603	1603	1603	1603	40
287	20231218	142500	394589317	1603	1603	1603	1603	1
288	20231218	142400	394587714	1603	1603	1603	1603	0
289	20231218	142300	394587714	1603	1603	1603	1603	1
290	20231218	142200	394586111	1602	1603	1603	1602	31
291	20231218	142100	394536448	1603	1603	1603	1603	151
292	20231218	142000	394294395	1603	1603	1603	1603	3
293	20231218	141900	394289586	1606	1606	1606	1606	0
294	20231218	141800	394289586	1606	1606	1606	1606	0
295	20231218	141700	394289586	1606	1606	1606	1606	0
296	20231218	141600	394289586	1606	1606	1606	1606	50
297	20231218	141500	394209286	1606	1606	1606	1606	80
298	20231218	141400	394080806	1605	1605	1605	1605	0
299	20231218	141300	394080806	1605	1603	1605	1603	2093
300	20231218	141200	390725141	1603	1602	1603	1602	902
301	20231218	141100	389279237	1602	1604	1604	1601	633
302	20231218	141000	388264421	1605	1605	1605	1605	2
303	20231218	140900	388261211	1605	1605	1605	1605	0
304	20231218	140800	388261211	1605	1605	1605	1605	15
305	20231218	140700	388237136	1606	1606	1606	1606	9
306	20231218	140600	388222682	1606	1606	1606	1606	0
307	20231218	140500	388222682	1606	1606	1606	1606	0
308	20231218	140400	388222682	1606	1604	1606	1604	76
309	20231218	140300	388100776	1606	1606	1606	1606	502
310	20231218	140200	387294564	1607	1606	1607	1606	1131
311	20231218	140100	385478047	1607	1607	1607	1607	0
312	20231218	140000	385478047	1607	1604	1607	1604	1726
313	20231218	135900	382706039	1603	1603	1603	1603	4004
314	20231218	135800	376287627	1603	1603	1603	1603	1
315	20231218	135700	376286024	1603	1603	1603	1603	0
316	20231218	135600	376286024	1603	1603	1603	1603	0
317	20231218	135500	376286024	1603	1603	1603	1603	0
318	20231218	135400	376286024	1603	1603	1603	1601	2011
319	20231218	135300	373063520	1603	1605	1605	1603	1005
320	20231218	135200	371452308	1605	1605	1605	1605	18
321	20231218	135100	371423418	1604	1604	1604	1604	5131
322	20231218	135000	363193294	1604	1603	1604	1603	1663
323	20231218	134900	360526000	1603	1603	1603	1603	30
324	20231218	134800	360477910	1604	1605	1605	1604	15
325	20231218	134700	360453840	1606	1606	1606	1606	0
326	20231218	134600	360453840	1606	1606	1606	1606	0
327	20231218	134500	360453840	1606	1606	1606	1606	20
328	20231218	134400	360421720	1606	1606	1606	1606	0
329	20231218	134300	360421720	1606	1606	1606	1606	0
330	20231218	134200	360421720	1606	1605	1606	1605	20
331	20231218	134100	360389604	1605	1605	1605	1605	11
332	20231218	134000	360371949	1605	1605	1605	1605	30
333	20231218	133900	360323799	1603	1603	1603	1603	1
334	20231218	133800	360322196	1603	1603	1603	1603	0
335	20231218	133700	360322196	1603	1605	1605	1603	17
336	20231218	133600	360294918	1605	1605	1605	1605	44
337	20231218	133500	360224298	1606	1605	1606	1605	1001
338	20231218	133400	358617692	1605	1605	1605	1605	90
339	20231218	133300	358473242	1605	1605	1605	1605	29
340	20231218	133200	358426697	1605	1605	1605	1605	80
341	20231218	133100	358298297	1605	1606	1606	1605	184
342	20231218	133000	358002794	1606	1604	1606	1604	2686
343	20231218	132900	353692721	1603	1603	1603	1603	45
344	20231218	132800	353620586	1603	1603	1603	1603	0
345	20231218	132700	353620586	1603	1603	1603	1603	1777
346	20231218	132600	350772055	1604	1604	1604	1604	2
347	20231218	132500	350768847	1603	1603	1603	1603	44
348	20231218	132400	350698315	1603	1603	1603	1603	35
349	20231218	132300	350642210	1603	1603	1603	1603	25
350	20231218	132200	350602135	1603	1603	1603	1603	20
351	20231218	132100	350570075	1604	1604	1604	1604	0
352	20231218	132000	350570075	1604	1605	1605	1604	2
353	20231218	131900	350566866	1605	1602	1605	1602	37
354	20231218	131800	350507589	1602	1604	1604	1602	1004
355	20231218	131700	348897871	1604	1604	1605	1604	2070
356	20231218	131600	345576491	1605	1605	1605	1605	110
357	20231218	131500	345399941	1605	1605	1605	1605	0
358	20231218	131400	345399941	1605	1605	1605	1605	1
359	20231218	131300	345398336	1604	1604	1604	1604	200
360	20231218	131200	345077536	1605	1605	1605	1605	0
361	20231218	131100	345077536	1605	1605	1605	1605	4
362	20231218	131000	345071116	1605	1605	1605	1605	0
363	20231218	130900	345071116	1605	1605	1605	1605	9
364	20231218	130800	345056671	1605	1605	1605	1605	0
365	20231218	130700	345056671	1605	1605	1605	1605	2
366	20231218	130600	345053461	1603	1604	1604	1603	99
367	20231218	130500	344894702	1605	1605	1605	1605	0
368	20231218	130400	344894702	1605	1604	1605	1604	1808
369	20231218	130300	341994669	1604	1603	1604	1603	1920
370	20231218	130200	338916908	1603	1604	1604	1601	7009
371	20231218	130100	327693618	1604	1604	1604	1603	406
372	20231218	130000	327042594	1604	1604	1604	1604	7
373	20231218	125900	327031366	1603	1603	1603	1603	0
374	20231218	125800	327031366	1603	1603	1603	1603	1175
375	20231218	125700	325147841	1603	1603	1603	1603	0
376	20231218	125600	325147841	1603	1603	1603	1603	12
377	20231218	125500	325128605	1603	1602	1603	1602	109
378	20231218	125400	324953978	1603	1603	1603	1603	104
379	20231218	125300	324787266	1604	1604	1604	1604	0
380	20231218	125200	324787266	1604	1604	1604	1604	0
381	20231218	125100	324787266	1604	1604	1604	1604	3
382	20231218	125000	324782454	1604	1604	1604	1604	0
383	20231218	124900	324782454	1604	1604	1604	1604	2
384	20231218	124800	324779246	1604	1604	1604	1604	1
385	20231218	124700	324777642	1603	1603	1603	1603	1
386	20231218	124600	324776039	1604	1604	1604	1604	0
387	20231218	124500	324776039	1604	1604	1604	1604	3
388	20231218	124400	324771227	1604	1604	1604	1604	0
389	20231218	124300	324771227	1604	1604	1604	1604	1
390	20231218	124200	324769623	1604	1604	1604	1604	1
391	20231218	124100	324768019	1604	1605	1605	1604	13
392	20231218	124000	324747164	1605	1605	1605	1605	0
393	20231218	123900	324747164	1605	1605	1605	1605	0
394	20231218	123800	324747164	1605	1605	1605	1605	1
395	20231218	123700	324745559	1604	1604	1604	1604	364
396	20231218	123600	324161703	1604	1604	1604	1604	3
397	20231218	123500	324156891	1604	1604	1604	1604	186
398	20231218	123400	323858547	1604	1604	1604	1604	0
399	20231218	123300	323858547	1604	1604	1604	1603	10
400	20231218	123200	323842510	1604	1604	1604	1604	1080
401	20231218	123100	322110190	1604	1604	1604	1604	15
402	20231218	123000	322086130	1604	1604	1604	1604	633
403	20231218	122900	321070798	1604	1604	1604	1604	101
404	20231218	122800	320908794	1604	1604	1604	1604	765
405	20231218	122700	319681734	1604	1604	1604	1604	0
406	20231218	122600	319681734	1604	1604	1604	1604	1
407	20231218	122500	319680130	1604	1603	1604	1603	931
408	20231218	122400	318187734	1603	1603	1603	1603	1000
409	20231218	122300	316584734	1603	1603	1603	1603	1
410	20231218	122200	316583131	1603	1602	1603	1600	9980
411	20231218	122100	300605306	1601	1602	1602	1601	11008
412	20231218	122000	282970491	1603	1603	1603	1603	0
413	20231218	121900	282970491	1603	1603	1603	1603	6
414	20231218	121800	282960873	1600	1600	1600	1600	0
415	20231218	121700	282960873	1600	1600	1600	1600	0
416	20231218	121600	282960873	1600	1600	1600	1600	0
417	20231218	121500	282960873	1600	1600	1600	1600	0
418	20231218	121400	282960873	1600	1601	1601	1600	200
419	20231218	121300	282640868	1601	1601	1601	1601	157
420	20231218	121200	282389511	1600	1600	1600	1600	0
421	20231218	121100	282389511	1600	1600	1600	1600	50
422	20231218	121000	282309511	1600	1600	1600	1600	3063
423	20231218	120900	277408711	1600	1600	1600	1600	2
424	20231218	120800	277405511	1601	1601	1601	1601	13
425	20231218	120700	277384698	1601	1601	1601	1601	1700
426	20231218	120600	274662998	1601	1601	1601	1601	0
427	20231218	120500	274662998	1601	1601	1601	1601	0
428	20231218	120400	274662998	1601	1601	1601	1601	0
429	20231218	120300	274662998	1601	1601	1601	1601	0
430	20231218	120200	274662998	1601	1601	1601	1601	440
431	20231218	120100	273958558	1603	1603	1603	1603	2
432	20231218	120000	273955352	1601	1602	1602	1601	5
433	20231218	115900	273947343	1604	1604	1604	1604	0
434	20231218	115800	273947343	1604	1604	1604	1604	0
435	20231218	115700	273947343	1604	1604	1604	1604	1
436	20231218	115600	273945739	1602	1602	1602	1602	0
437	20231218	115500	273945739	1602	1602	1602	1602	196
438	20231218	115400	273631747	1602	1602	1602	1602	5
439	20231218	115300	273623737	1602	1602	1602	1602	0
440	20231218	115200	273623737	1602	1602	1602	1602	633
441	20231218	115100	272609671	1602	1602	1602	1602	0
442	20231218	115000	272609671	1602	1602	1602	1602	500
443	20231218	114900	271808671	1604	1604	1604	1604	52
444	20231218	114800	271725263	1604	1604	1604	1604	200
445	20231218	114700	271404463	1605	1605	1605	1605	57
446	20231218	114600	271312978	1606	1606	1606	1606	10
447	20231218	114500	271296918	1606	1606	1606	1606	0
448	20231218	114400	271296918	1606	1605	1606	1604	5073
449	20231218	114300	263151944	1605	1603	1605	1603	887
450	20231218	114200	261728901	1603	1603	1603	1603	2969
451	20231218	114100	256969594	1603	1603	1603	1603	30
452	20231218	114000	256921504	1602	1602	1602	1602	3
453	20231218	113900	256916698	1602	1602	1602	1602	27
454	20231218	113800	256873444	1602	1602	1602	1602	0
455	20231218	113700	256873444	1602	1601	1602	1601	982
456	20231218	113600	255301259	1601	1601	1601	1601	7
457	20231218	113500	255290052	1601	1600	1601	1600	6850
458	20231218	113400	244324052	1601	1601	1602	1601	2122
459	20231218	113300	240926685	1601	1601	1601	1601	0
460	20231218	113200	240926685	1601	1601	1601	1601	1
461	20231218	113100	240925084	1601	1601	1601	1601	0
462	20231218	113000	240925084	1601	1601	1601	1601	1
463	20231218	112900	240923483	1602	1602	1602	1602	17
464	20231218	112800	240896249	1602	1602	1602	1602	1179
465	20231218	112700	239007491	1602	1602	1602	1602	1
466	20231218	112600	239005889	1602	1602	1602	1602	1300
467	20231218	112500	236923289	1602	1602	1602	1602	100
468	20231218	112400	236763089	1601	1601	1601	1601	0
469	20231218	112300	236763089	1601	1601	1601	1601	65
470	20231218	112200	236659024	1600	1600	1600	1600	0
471	20231218	112100	236659024	1600	1600	1601	1600	4105
472	20231218	112000	230089769	1600	1600	1600	1600	0
473	20231218	111900	230089769	1600	1600	1600	1600	0
474	20231218	111800	230089769	1600	1600	1600	1600	0
475	20231218	111700	230089769	1600	1600	1600	1600	0
476	20231218	111600	230089769	1600	1600	1600	1600	0
477	20231218	111500	230089769	1600	1601	1601	1600	100
478	20231218	111400	229929764	1601	1601	1601	1601	13
479	20231218	111300	229908951	1601	1601	1601	1601	0
480	20231218	111200	229908951	1601	1601	1601	1601	50
481	20231218	111100	229828901	1601	1601	1601	1601	0
482	20231218	111000	229828901	1601	1601	1601	1601	942
483	20231218	110900	228320759	1601	1601	1601	1601	0
484	20231218	110800	228320759	1601	1601	1601	1601	20
485	20231218	110700	228288739	1601	1601	1601	1601	0
486	20231218	110600	228288739	1601	1601	1601	1601	45
487	20231218	110500	228216694	1601	1600	1601	1600	495
488	20231218	110400	227424692	1599	1599	1599	1599	582
489	20231218	110300	226494074	1599	1599	1599	1599	1
490	20231218	110200	226492475	1600	1600	1600	1600	625
491	20231218	110100	225492475	1599	1599	1599	1599	100
492	20231218	110000	225332575	1599	1599	1599	1599	200
493	20231218	105900	225012775	1599	1599	1599	1599	1
494	20231218	105800	225011176	1600	1600	1600	1600	20
495	20231218	105700	224979176	1599	1600	1600	1599	816
496	20231218	105600	223674390	1599	1599	1599	1599	0
497	20231218	105500	223674390	1599	1599	1599	1599	0
498	20231218	105400	223674390	1599	1599	1599	1599	0
499	20231218	105300	223674390	1599	1600	1600	1599	11
500	20231218	105200	223656800	1599	1599	1599	1599	109
501	20231218	105100	223482509	1599	1599	1599	1599	311
502	20231218	105000	222985220	1599	1599	1599	1599	451
503	20231218	104900	222264071	1599	1600	1600	1599	1209
504	20231218	104800	220330799	1600	1600	1600	1600	3100
505	20231218	104700	215370799	1600	1600	1600	1600	0
506	20231218	104600	215370799	1600	1600	1600	1600	588
507	20231218	104500	214429999	1600	1600	1600	1600	0
508	20231218	104400	214429999	1600	1600	1600	1600	1
509	20231218	104300	214428399	1600	1600	1600	1600	0
510	20231218	104200	214428399	1600	1600	1600	1600	12
511	20231218	104100	214409199	1600	1601	1601	1600	412
512	20231218	104000	213749588	1601	1601	1601	1601	2
513	20231218	103900	213746386	1601	1601	1601	1601	0
514	20231218	103800	213746386	1601	1601	1601	1601	0
515	20231218	103700	213746386	1601	1601	1601	1601	43
516	20231218	103600	213677543	1601	1601	1601	1601	461
517	20231218	103500	212939482	1601	1601	1601	1601	0
518	20231218	103400	212939482	1601	1601	1601	1601	0
519	20231218	103300	212939482	1601	1601	1601	1601	0
520	20231218	103200	212939482	1601	1601	1601	1601	6
521	20231218	103100	212929876	1601	1601	1601	1601	895
522	20231218	103000	211496981	1601	1601	1601	1601	0
523	20231218	102900	211496981	1601	1599	1601	1599	515
524	20231218	102800	210672966	1598	1599	1599	1598	5300
525	20231218	102700	202198566	1599	1599	1599	1599	0
526	20231218	102600	202198566	1599	1599	1599	1599	1
527	20231218	102500	202196967	1599	1600	1600	1599	87
528	20231218	102400	202057829	1600	1600	1600	1600	0
529	20231218	102300	202057829	1600	1600	1600	1600	0
530	20231218	102200	202057829	1600	1600	1600	1600	0
531	20231218	102100	202057829	1600	1600	1600	1600	0
532	20231218	102000	202057829	1600	1600	1600	1600	1520
533	20231218	101900	199625829	1599	1599	1599	1599	68
534	20231218	101800	199517097	1599	1599	1599	1599	550
535	20231218	101700	198637647	1598	1598	1598	1598	20
536	20231218	101600	198605687	1598	1599	1599	1598	607
537	20231218	101500	197635095	1600	1600	1600	1600	12
538	20231218	101400	197615895	1599	1599	1599	1599	7
539	20231218	101300	197604702	1599	1599	1599	1599	0
540	20231218	101200	197604702	1599	1599	1599	1599	2
541	20231218	101100	197601504	1599	1599	1599	1599	61
542	20231218	101000	197503965	1600	1599	1600	1599	759
543	20231218	100900	196290313	1599	1599	1599	1598	253
544	20231218	100800	195885767	1599	1599	1599	1599	0
545	20231218	100700	195885767	1599	1599	1599	1599	0
546	20231218	100600	195885767	1599	1599	1599	1599	187
547	20231218	100500	195586754	1599	1599	1599	1599	4
548	20231218	100400	195580358	1599	1599	1599	1599	3
549	20231218	100300	195575561	1600	1600	1600	1600	2310
550	20231218	100200	191879561	1600	1600	1600	1600	5
551	20231218	100100	191871561	1600	1600	1600	1599	357
552	20231218	100000	191300662	1599	1599	1599	1599	0
553	20231218	095900	191300662	1599	1599	1599	1599	2
554	20231218	095800	191297464	1599	1599	1599	1599	0
555	20231218	095700	191297464	1599	1599	1599	1599	0
556	20231218	095600	191297464	1599	1599	1599	1599	1375
557	20231218	095500	189098839	1599	1598	1599	1598	75
558	20231218	095400	188978983	1599	1600	1600	1599	1559
559	20231218	095300	186484933	1601	1600	1601	1600	1543
560	20231218	095200	184016091	1600	1600	1600	1600	2217
561	20231218	095100	180468891	1600	1600	1600	1600	1998
562	20231218	095000	177272091	1600	1600	1600	1600	2
563	20231218	094900	177268891	1598	1599	1600	1598	301
564	20231218	094800	176787876	1600	1600	1600	1600	3210
565	20231218	094700	171651876	1601	1600	1601	1600	51
566	20231218	094600	171570275	1600	1600	1600	1600	1699
567	20231218	094500	168851875	1600	1600	1600	1600	0
568	20231218	094400	168851875	1600	1600	1600	1600	822
569	20231218	094300	167536675	1600	1600	1600	1600	570
570	20231218	094200	166624675	1600	1599	1600	1598	1506
571	20231218	094100	164218068	1599	1599	1599	1598	443
572	20231218	094000	163510131	1598	1599	1599	1598	218
573	20231218	093900	163161612	1599	1599	1599	1599	345
574	20231218	093800	162609957	1600	1600	1600	1600	304
575	20231218	093700	162123557	1601	1602	1602	1601	273
576	20231218	093600	161686481	1601	1600	1601	1600	580
577	20231218	093500	160758151	1601	1601	1601	1601	354
578	20231218	093400	160191397	1601	1601	1601	1601	1
579	20231218	093300	160189796	1601	1601	1601	1601	3
580	20231218	093200	160184993	1601	1601	1601	1601	1
581	20231218	093100	160183392	1601	1601	1601	1601	962
582	20231218	093000	158643230	1601	1602	1602	1601	62
583	20231218	092900	158543935	1602	1601	1602	1601	10232
584	20231218	092800	142161870	1601	1599	1601	1599	1627
585	20231218	092700	139558670	1599	1599	1599	1599	1120
586	20231218	092600	137767790	1599	1599	1599	1599	0
587	20231218	092500	137767790	1599	1600	1600	1599	601
588	20231218	092400	136806790	1600	1599	1600	1599	5720
589	20231218	092300	127657389	1599	1599	1599	1599	1
590	20231218	092200	127655790	1597	1597	1597	1597	0
591	20231218	092100	127655790	1597	1597	1597	1597	461
592	20231218	092000	126919573	1597	1597	1600	1597	4305
593	20231218	091900	120044373	1597	1597	1597	1597	953
594	20231218	091800	118522432	1597	1596	1597	1596	31
595	20231218	091700	118472941	1596	1592	1596	1592	317
596	20231218	091600	117967033	1590	1592	1592	1590	20325
597	20231218	091500	85638709	1596	1596	1596	1596	103
598	20231218	091400	85474321	1591	1596	1596	1591	22000
599	20231218	091300	50412742	1596	1596	1596	1596	3300
600	20231218	091200	45145942	1596	1597	1597	1596	1730
601	20231218	091100	42383647	1596	1598	1598	1596	10288
602	20231218	091000	25951185	1598	1600	1600	1598	10
603	20231218	090900	25935196	1600	1600	1600	1600	0
604	20231218	090800	25935196	1600	1600	1600	1600	0
605	20231218	090700	25935196	1600	1600	1600	1600	2
606	20231218	090600	25931996	1596	1599	1599	1596	1014
607	20231218	090500	24312889	1600	1601	1601	1600	1002
608	20231218	090400	22709688	1602	1605	1605	1602	1005
609	20231218	090300	21099673	1606	1606	1606	1606	10
610	20231218	090200	21083613	1608	1600	1608	1596	2422
611	20231218	090100	17211908	1608	1600	1608	1600	3467
612	20231218	090000	11664000	1600	1600	1600	1600	7290