KissMeData/031510/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191200	178330216	1864	1864	1864	1864	1363
3	20231218	191100	178330216	1864	1864	1864	1864	0
4	20231218	191000	178330216	1864	1864	1864	1864	0
5	20231218	190900	178330216	1864	1864	1864	1864	0
6	20231218	190800	178330216	1864	1864	1864	1864	0
7	20231218	190700	178330216	1864	1864	1864	1864	0
8	20231218	190600	178330216	1864	1864	1864	1864	0
9	20231218	190500	178330216	1864	1864	1864	1864	0
10	20231218	190400	178330216	1864	1864	1864	1864	0
11	20231218	190300	178330216	1864	1864	1864	1864	0
12	20231218	190200	178330216	1864	1864	1864	1864	0
13	20231218	190100	178330216	1864	1864	1864	1864	0
14	20231218	190000	178330216	1864	1864	1864	1864	0
15	20231218	185900	178330216	1864	1864	1864	1864	0
16	20231218	185800	178330216	1864	1864	1864	1864	0
17	20231218	185700	178330216	1864	1864	1864	1864	0
18	20231218	185600	178330216	1864	1864	1864	1864	0
19	20231218	185500	178330216	1864	1864	1864	1864	0
20	20231218	185400	178330216	1864	1864	1864	1864	0
21	20231218	185300	178330216	1864	1864	1864	1864	0
22	20231218	185200	178330216	1864	1864	1864	1864	0
23	20231218	185100	178330216	1864	1864	1864	1864	0
24	20231218	185000	178330216	1864	1864	1864	1864	0
25	20231218	184900	178330216	1864	1864	1864	1864	0
26	20231218	184800	178330216	1864	1864	1864	1864	0
27	20231218	184700	178330216	1864	1864	1864	1864	0
28	20231218	184600	178330216	1864	1864	1864	1864	0
29	20231218	184500	178330216	1864	1864	1864	1864	0
30	20231218	184400	178330216	1864	1864	1864	1864	0
31	20231218	184300	178330216	1864	1864	1864	1864	0
32	20231218	184200	178330216	1864	1864	1864	1864	1363
33	20231218	184100	178330216	1864	1864	1864	1864	0
34	20231218	184000	178330216	1864	1864	1864	1864	0
35	20231218	183900	178330216	1864	1864	1864	1864	0
36	20231218	183800	178330216	1864	1864	1864	1864	0
37	20231218	183700	178330216	1864	1864	1864	1864	0
38	20231218	183600	178330216	1864	1864	1864	1864	0
39	20231218	183500	178330216	1864	1864	1864	1864	0
40	20231218	183400	178330216	1864	1864	1864	1864	0
41	20231218	183300	178330216	1864	1864	1864	1864	0
42	20231218	183200	178330216	1864	1864	1864	1864	0
43	20231218	183100	178330216	1864	1864	1864	1864	0
44	20231218	183000	178330216	1864	1864	1864	1864	0
45	20231218	182900	178330216	1864	1864	1864	1864	0
46	20231218	182800	178330216	1864	1864	1864	1864	0
47	20231218	182700	178330216	1864	1864	1864	1864	0
48	20231218	182600	178330216	1864	1864	1864	1864	0
49	20231218	182500	178330216	1864	1864	1864	1864	0
50	20231218	182400	178330216	1864	1864	1864	1864	0
51	20231218	182300	178330216	1864	1864	1864	1864	0
52	20231218	182200	178330216	1864	1864	1864	1864	0
53	20231218	182100	178330216	1864	1864	1864	1864	0
54	20231218	182000	178330216	1864	1864	1864	1864	0
55	20231218	181900	178330216	1864	1864	1864	1864	0
56	20231218	181800	178330216	1864	1864	1864	1864	0
57	20231218	181700	178330216	1864	1864	1864	1864	0
58	20231218	181600	178330216	1864	1864	1864	1864	0
59	20231218	181500	178330216	1864	1864	1864	1864	0
60	20231218	181400	178330216	1864	1864	1864	1864	0
61	20231218	181300	178330216	1864	1864	1864	1864	0
62	20231218	181200	178330216	1864	1864	1864	1864	1363
63	20231218	181100	178330216	1864	1864	1864	1864	0
64	20231218	181000	178330216	1864	1864	1864	1864	0
65	20231218	180900	178330216	1864	1864	1864	1864	0
66	20231218	180800	178330216	1864	1864	1864	1864	0
67	20231218	180700	178330216	1864	1864	1864	1864	0
68	20231218	180600	178330216	1864	1864	1864	1864	0
69	20231218	180500	178330216	1864	1864	1864	1864	0
70	20231218	180400	178330216	1864	1864	1864	1864	0
71	20231218	180300	178330216	1864	1864	1864	1864	0
72	20231218	180200	178330216	1864	1864	1864	1864	0
73	20231218	180100	178330216	1864	1864	1864	1864	0
74	20231218	180000	178330216	1864	1864	1864	1864	0
75	20231218	175900	178330216	1864	1864	1864	1864	0
76	20231218	175800	178330216	1864	1864	1864	1864	0
77	20231218	175700	178330216	1864	1864	1864	1864	0
78	20231218	175600	178330216	1864	1864	1864	1864	0
79	20231218	175500	178330216	1864	1864	1864	1864	0
80	20231218	175400	178330216	1864	1864	1864	1864	0
81	20231218	175300	178330216	1864	1864	1864	1864	0
82	20231218	175200	178330216	1864	1864	1864	1864	0
83	20231218	175100	178330216	1864	1864	1864	1864	0
84	20231218	175000	178330216	1864	1864	1864	1864	0
85	20231218	174900	178330216	1864	1864	1864	1864	0
86	20231218	174800	178330216	1864	1864	1864	1864	0
87	20231218	174700	178330216	1864	1864	1864	1864	0
88	20231218	174600	178330216	1864	1864	1864	1864	0
89	20231218	174500	178330216	1864	1864	1864	1864	0
90	20231218	174400	178330216	1864	1864	1864	1864	0
91	20231218	174300	178330216	1864	1864	1864	1864	0
92	20231218	174200	178330216	1864	1864	1864	1864	1363
93	20231218	174100	178330216	1864	1864	1864	1864	0
94	20231218	174000	178330216	1864	1864	1864	1864	0
95	20231218	173900	178330216	1864	1864	1864	1864	0
96	20231218	173800	178330216	1864	1864	1864	1864	0
97	20231218	173700	178330216	1864	1864	1864	1864	0
98	20231218	173600	178330216	1864	1864	1864	1864	0
99	20231218	173500	178330216	1864	1864	1864	1864	0
100	20231218	173400	178330216	1864	1864	1864	1864	0
101	20231218	173300	178330216	1864	1864	1864	1864	0
102	20231218	173200	178330216	1864	1864	1864	1864	0
103	20231218	173100	178330216	1864	1864	1864	1864	0
104	20231218	173000	178330216	1864	1864	1864	1864	0
105	20231218	172900	178330216	1864	1864	1864	1864	0
106	20231218	172800	178330216	1864	1864	1864	1864	0
107	20231218	172700	178330216	1864	1864	1864	1864	0
108	20231218	172600	178330216	1864	1864	1864	1864	0
109	20231218	172500	178330216	1864	1864	1864	1864	0
110	20231218	172400	178330216	1864	1864	1864	1864	0
111	20231218	172300	178330216	1864	1864	1864	1864	0
112	20231218	172200	178330216	1864	1864	1864	1864	0
113	20231218	172100	178330216	1864	1864	1864	1864	0
114	20231218	172000	178330216	1864	1864	1864	1864	0
115	20231218	171900	178330216	1864	1864	1864	1864	0
116	20231218	171800	178330216	1864	1864	1864	1864	0
117	20231218	171700	178330216	1864	1864	1864	1864	0
118	20231218	171600	178330216	1864	1864	1864	1864	0
119	20231218	171500	178330216	1864	1864	1864	1864	0
120	20231218	171400	178330216	1864	1864	1864	1864	0
121	20231218	171300	178330216	1864	1864	1864	1864	0
122	20231218	171200	178330216	1864	1864	1864	1864	1363
123	20231218	171100	178330216	1864	1864	1864	1864	0
124	20231218	171000	178330216	1864	1864	1864	1864	0
125	20231218	170900	178330216	1864	1864	1864	1864	0
126	20231218	170800	178330216	1864	1864	1864	1864	0
127	20231218	170700	178330216	1864	1864	1864	1864	0
128	20231218	170600	178330216	1864	1864	1864	1864	0
129	20231218	170500	178330216	1864	1864	1864	1864	0
130	20231218	170400	178330216	1864	1864	1864	1864	0
131	20231218	170300	178330216	1864	1864	1864	1864	0
132	20231218	170200	178330216	1864	1864	1864	1864	0
133	20231218	170100	178330216	1864	1864	1864	1864	0
134	20231218	170000	178330216	1864	1864	1864	1864	0
135	20231218	165900	178330216	1864	1864	1864	1864	0
136	20231218	165800	178330216	1864	1864	1864	1864	0
137	20231218	165700	178330216	1864	1864	1864	1864	0
138	20231218	165600	178330216	1864	1864	1864	1864	0
139	20231218	165500	178330216	1864	1864	1864	1864	0
140	20231218	165400	178330216	1864	1864	1864	1864	0
141	20231218	165300	178330216	1864	1864	1864	1864	0
142	20231218	165200	178330216	1864	1864	1864	1864	0
143	20231218	165100	178330216	1864	1864	1864	1864	0
144	20231218	165000	178330216	1864	1864	1864	1864	0
145	20231218	164900	178330216	1864	1864	1864	1864	0
146	20231218	164800	178330216	1864	1864	1864	1864	0
147	20231218	164700	178330216	1864	1864	1864	1864	0
148	20231218	164600	178330216	1864	1864	1864	1864	0
149	20231218	164500	178330216	1864	1864	1864	1864	0
150	20231218	164400	178330216	1864	1864	1864	1864	0
151	20231218	164300	178330216	1864	1864	1864	1864	0
152	20231218	164200	178330216	1864	1864	1864	1864	1363
153	20231218	164100	178330216	1864	1864	1864	1864	0
154	20231218	164000	178330216	1864	1864	1864	1864	0
155	20231218	163900	178330216	1864	1864	1864	1864	0
156	20231218	163800	178330216	1864	1864	1864	1864	0
157	20231218	163700	178330216	1864	1864	1864	1864	0
158	20231218	163600	178330216	1864	1864	1864	1864	0
159	20231218	163500	178330216	1864	1864	1864	1864	0
160	20231218	163400	178330216	1864	1864	1864	1864	0
161	20231218	163300	178330216	1864	1864	1864	1864	0
162	20231218	163200	178330216	1864	1864	1864	1864	0
163	20231218	163100	178330216	1864	1864	1864	1864	0
164	20231218	163000	178330216	1864	1864	1864	1864	0
165	20231218	162900	178330216	1864	1864	1864	1864	0
166	20231218	162800	178330216	1864	1864	1864	1864	0
167	20231218	162700	178330216	1864	1864	1864	1864	0
168	20231218	162600	178330216	1864	1864	1864	1864	0
169	20231218	162500	178330216	1864	1864	1864	1864	0
170	20231218	162400	178330216	1864	1864	1864	1864	0
171	20231218	162300	178330216	1864	1864	1864	1864	0
172	20231218	162200	178330216	1864	1864	1864	1864	0
173	20231218	162100	178330216	1864	1864	1864	1864	0
174	20231218	162000	178330216	1864	1864	1864	1864	0
175	20231218	161900	178330216	1864	1864	1864	1864	0
176	20231218	161800	178330216	1864	1864	1864	1864	0
177	20231218	161700	178330216	1864	1864	1864	1864	0
178	20231218	161600	178330216	1864	1864	1864	1864	0
179	20231218	161500	178330216	1864	1864	1864	1864	0
180	20231218	161400	178330216	1864	1864	1864	1864	0
181	20231218	161300	178330216	1864	1864	1864	1864	0
182	20231218	161200	178330216	1864	1864	1864	1864	1363
183	20231218	161100	178330216	1864	1864	1864	1864	0
184	20231218	161000	178330216	1864	1864	1864	1864	0
185	20231218	160900	178330216	1864	1864	1864	1864	0
186	20231218	160800	178330216	1864	1864	1864	1864	0
187	20231218	160700	178330216	1864	1864	1864	1864	0
188	20231218	160600	178330216	1864	1864	1864	1864	0
189	20231218	160500	178330216	1864	1864	1864	1864	0
190	20231218	160400	178330216	1864	1864	1864	1864	0
191	20231218	160300	178330216	1864	1864	1864	1864	0
192	20231218	160200	178330216	1864	1864	1864	1864	0
193	20231218	160100	178330216	1864	1864	1864	1864	0
194	20231218	160000	178330216	1864	1864	1864	1864	0
195	20231218	155900	178330216	1864	1864	1864	1864	0
196	20231218	155800	178330216	1864	1864	1864	1864	0
197	20231218	155700	178330216	1864	1864	1864	1864	0
198	20231218	155600	178330216	1864	1864	1864	1864	0
199	20231218	155500	178330216	1864	1864	1864	1864	0
200	20231218	155400	178330216	1864	1864	1864	1864	0
201	20231218	155300	178330216	1864	1864	1864	1864	0
202	20231218	155200	178330216	1864	1864	1864	1864	0
203	20231218	155100	178330216	1864	1864	1864	1864	0
204	20231218	155000	178330216	1864	1864	1864	1864	0
205	20231218	154900	178330216	1864	1864	1864	1864	0
206	20231218	154800	178330216	1864	1864	1864	1864	0
207	20231218	154700	178330216	1864	1864	1864	1864	0
208	20231218	154600	178330216	1864	1864	1864	1864	0
209	20231218	154500	178330216	1864	1864	1864	1864	0
210	20231218	154400	178330216	1864	1864	1864	1864	0
211	20231218	154300	178330216	1864	1864	1864	1864	0
212	20231218	154200	178330216	1864	1864	1864	1864	1363
213	20231218	154100	178330216	1864	1864	1864	1864	0
214	20231218	154000	178330216	1864	1864	1864	1864	0
215	20231218	153900	178330216	1864	1864	1864	1864	0
216	20231218	153800	178330216	1864	1864	1864	1864	0
217	20231218	153700	178330216	1864	1864	1864	1864	0
218	20231218	153600	178330216	1864	1864	1864	1864	0
219	20231218	153500	178330216	1864	1864	1864	1864	0
220	20231218	153400	178330216	1864	1864	1864	1864	0
221	20231218	153300	178330216	1864	1864	1864	1864	0
222	20231218	153200	178330216	1864	1864	1864	1864	0
223	20231218	153100	178330216	1864	1864	1864	1864	0
224	20231218	153000	178330216	1864	1864	1864	1864	1363
225	20231218	152900	175789584	1855	1855	1855	1855	0
226	20231218	152800	175789584	1855	1855	1855	1855	0
227	20231218	152700	175789584	1855	1855	1855	1855	0
228	20231218	152600	175789584	1855	1855	1855	1855	0
229	20231218	152500	175789584	1855	1855	1855	1855	0
230	20231218	152400	175789584	1855	1855	1855	1855	0
231	20231218	152300	175789584	1855	1855	1855	1855	0
232	20231218	152200	175789584	1855	1855	1855	1855	0
233	20231218	152100	175789584	1855	1855	1855	1855	0
234	20231218	152000	175789584	1855	1855	1855	1855	0
235	20231218	151900	175789584	1855	1856	1856	1855	3961
236	20231218	151800	168441874	1856	1858	1858	1856	549
237	20231218	151700	167422820	1858	1858	1858	1858	310
238	20231218	151600	166846840	1864	1864	1864	1864	28
239	20231218	151500	166794648	1858	1861	1861	1858	853
240	20231218	151400	165208115	1861	1861	1861	1861	0
241	20231218	151300	165208115	1861	1861	1861	1861	3
242	20231218	151200	165202532	1858	1858	1858	1858	0
243	20231218	151100	165202532	1858	1858	1858	1858	0
244	20231218	151000	165202532	1858	1860	1860	1858	417
245	20231218	150900	164427087	1860	1860	1860	1860	10
246	20231218	150800	164408487	1860	1860	1860	1860	4
247	20231218	150700	164401047	1861	1861	1861	1861	50
248	20231218	150600	164307997	1861	1861	1861	1861	0
249	20231218	150500	164307997	1861	1861	1861	1861	20
250	20231218	150400	164270777	1861	1861	1861	1861	144
251	20231218	150300	164002793	1860	1860	1860	1860	0
252	20231218	150200	164002793	1860	1860	1860	1860	0
253	20231218	150100	164002793	1860	1860	1860	1860	0
254	20231218	150000	164002793	1860	1860	1860	1860	0
255	20231218	145900	164002793	1860	1860	1860	1860	14
256	20231218	145800	163976753	1861	1861	1861	1861	80
257	20231218	145700	163827873	1860	1860	1860	1860	0
258	20231218	145600	163827873	1860	1860	1860	1860	700
259	20231218	145500	162525873	1861	1861	1861	1861	0
260	20231218	145400	162525873	1861	1861	1861	1861	0
261	20231218	145300	162525873	1861	1861	1861	1861	0
262	20231218	145200	162525873	1861	1861	1861	1861	189
263	20231218	145100	162174144	1860	1860	1860	1860	0
264	20231218	145000	162174144	1860	1860	1860	1860	6
265	20231218	144900	162162984	1860	1860	1861	1860	1011
266	20231218	144800	160282207	1860	1861	1861	1860	1026
267	20231218	144700	158373821	1861	1861	1861	1861	21
268	20231218	144600	158334740	1860	1860	1860	1860	0
269	20231218	144500	158334740	1860	1861	1861	1860	123
270	20231218	144400	158105840	1860	1861	1861	1860	153
271	20231218	144300	157821164	1860	1860	1860	1860	0
272	20231218	144200	157821164	1860	1860	1860	1860	141
273	20231218	144100	157558904	1864	1864	1864	1864	0
274	20231218	144000	157558904	1864	1864	1864	1864	0
275	20231218	143900	157558904	1864	1864	1864	1864	3
276	20231218	143800	157553312	1860	1860	1860	1860	0
277	20231218	143700	157553312	1860	1860	1860	1860	0
278	20231218	143600	157553312	1860	1860	1860	1860	0
279	20231218	143500	157553312	1860	1860	1860	1860	0
280	20231218	143400	157553312	1860	1860	1860	1860	200
281	20231218	143300	157181312	1864	1864	1864	1864	0
282	20231218	143200	157181312	1864	1864	1864	1864	0
283	20231218	143100	157181312	1864	1864	1864	1864	10
284	20231218	143000	157162672	1859	1859	1859	1859	0
285	20231218	142900	157162672	1859	1859	1859	1859	0
286	20231218	142800	157162672	1859	1859	1859	1859	0
287	20231218	142700	157162672	1859	1859	1859	1859	0
288	20231218	142600	157162672	1859	1859	1859	1859	100
289	20231218	142500	156976772	1864	1864	1864	1864	0
290	20231218	142400	156976772	1864	1864	1864	1864	20
291	20231218	142300	156939492	1861	1861	1861	1861	207
292	20231218	142200	156554265	1863	1863	1863	1863	53
293	20231218	142100	156455526	1863	1863	1863	1863	0
294	20231218	142000	156455526	1863	1863	1863	1863	0
295	20231218	141900	156455526	1863	1863	1863	1863	10
296	20231218	141800	156436896	1859	1860	1860	1859	500
297	20231218	141700	155506978	1864	1864	1864	1864	0
298	20231218	141600	155506978	1864	1864	1864	1864	0
299	20231218	141500	155506978	1864	1864	1864	1864	0
300	20231218	141400	155506978	1864	1864	1864	1864	54
301	20231218	141300	155406322	1865	1865	1865	1865	0
302	20231218	141200	155406322	1865	1865	1865	1865	0
303	20231218	141100	155406322	1865	1865	1865	1865	0
304	20231218	141000	155406322	1865	1865	1865	1865	0
305	20231218	140900	155406322	1865	1865	1865	1865	0
306	20231218	140800	155406322	1865	1865	1865	1865	0
307	20231218	140700	155406322	1865	1865	1865	1865	337
308	20231218	140600	154777817	1865	1865	1865	1865	0
309	20231218	140500	154777817	1865	1865	1865	1865	0
310	20231218	140400	154777817	1865	1865	1865	1865	0
311	20231218	140300	154777817	1865	1865	1865	1865	0
312	20231218	140200	154777817	1865	1865	1865	1865	0
313	20231218	140100	154777817	1865	1865	1865	1865	0
314	20231218	140000	154777817	1865	1865	1865	1865	0
315	20231218	135900	154777817	1865	1865	1865	1865	0
316	20231218	135800	154777817	1865	1865	1865	1865	1019
317	20231218	135700	152877382	1865	1865	1865	1865	0
318	20231218	135600	152877382	1865	1865	1865	1865	53
319	20231218	135500	152778537	1865	1865	1865	1865	0
320	20231218	135400	152778537	1865	1865	1865	1865	0
321	20231218	135300	152778537	1865	1865	1865	1865	0
322	20231218	135200	152778537	1865	1865	1865	1865	0
323	20231218	135100	152778537	1865	1865	1865	1865	10
324	20231218	135000	152759887	1860	1860	1860	1860	0
325	20231218	134900	152759887	1860	1860	1860	1860	0
326	20231218	134800	152759887	1860	1860	1860	1860	0
327	20231218	134700	152759887	1860	1860	1860	1860	1
328	20231218	134600	152758027	1860	1860	1860	1860	0
329	20231218	134500	152758027	1860	1860	1860	1860	0
330	20231218	134400	152758027	1860	1860	1860	1860	0
331	20231218	134300	152758027	1860	1860	1860	1860	0
332	20231218	134200	152758027	1860	1860	1860	1860	0
333	20231218	134100	152758027	1860	1860	1860	1860	0
334	20231218	134000	152758027	1860	1860	1860	1860	0
335	20231218	133900	152758027	1860	1860	1860	1860	0
336	20231218	133800	152758027	1860	1860	1860	1860	0
337	20231218	133700	152758027	1860	1860	1860	1860	0
338	20231218	133600	152758027	1860	1860	1860	1860	0
339	20231218	133500	152758027	1860	1860	1860	1860	3
340	20231218	133400	152752447	1856	1856	1856	1856	0
341	20231218	133300	152752447	1856	1856	1856	1856	0
342	20231218	133200	152752447	1856	1856	1856	1856	0
343	20231218	133100	152752447	1856	1860	1860	1856	208
344	20231218	133000	152365571	1865	1865	1865	1865	0
345	20231218	132900	152365571	1865	1856	1865	1856	599
346	20231218	132800	151253737	1865	1865	1865	1865	0
347	20231218	132700	151253737	1865	1865	1865	1865	17
348	20231218	132600	151222032	1865	1865	1865	1865	0
349	20231218	132500	151222032	1865	1865	1865	1865	0
350	20231218	132400	151222032	1865	1865	1865	1865	672
351	20231218	132300	149968752	1865	1865	1865	1865	1000
352	20231218	132200	148103752	1865	1865	1865	1865	2
353	20231218	132100	148100022	1865	1857	1865	1857	245
354	20231218	132000	147645002	1858	1857	1858	1857	30
355	20231218	131900	147589265	1858	1858	1858	1858	0
356	20231218	131800	147589265	1858	1858	1858	1858	0
357	20231218	131700	147589265	1858	1858	1858	1858	710
358	20231218	131600	146270085	1858	1858	1858	1858	0
359	20231218	131500	146270085	1858	1858	1858	1858	0
360	20231218	131400	146270085	1858	1858	1858	1858	0
361	20231218	131300	146270085	1858	1858	1858	1858	0
362	20231218	131200	146270085	1858	1858	1858	1858	64
363	20231218	131100	146151173	1858	1858	1858	1858	0
364	20231218	131000	146151173	1858	1858	1858	1858	0
365	20231218	130900	146151173	1858	1858	1858	1858	0
366	20231218	130800	146151173	1858	1858	1858	1858	0
367	20231218	130700	146151173	1858	1858	1858	1858	0
368	20231218	130600	146151173	1858	1858	1858	1858	0
369	20231218	130500	146151173	1858	1858	1858	1858	0
370	20231218	130400	146151173	1858	1859	1859	1858	402
371	20231218	130300	145403920	1859	1860	1860	1859	1314
372	20231218	130200	142959900	1860	1860	1860	1860	0
373	20231218	130100	142959900	1860	1860	1860	1860	2186
374	20231218	130000	138893940	1865	1865	1865	1865	0
375	20231218	125900	138893940	1865	1865	1865	1865	0
376	20231218	125800	138893940	1865	1865	1865	1865	6
377	20231218	125700	138882750	1860	1860	1860	1860	0
378	20231218	125600	138882750	1860	1860	1860	1860	0
379	20231218	125500	138882750	1860	1860	1860	1860	1000
380	20231218	125400	137022750	1860	1860	1860	1860	0
381	20231218	125300	137022750	1860	1860	1860	1860	0
382	20231218	125200	137022750	1860	1860	1860	1860	0
383	20231218	125100	137022750	1860	1860	1860	1860	0
384	20231218	125000	137022750	1860	1860	1860	1860	0
385	20231218	124900	137022750	1860	1860	1860	1860	0
386	20231218	124800	137022750	1860	1860	1860	1860	0
387	20231218	124700	137022750	1860	1860	1860	1860	355
388	20231218	124600	136362450	1865	1865	1865	1865	0
389	20231218	124500	136362450	1865	1865	1865	1865	0
390	20231218	124400	136362450	1865	1865	1865	1865	0
391	20231218	124300	136362450	1865	1865	1865	1865	1
392	20231218	124200	136360585	1860	1860	1860	1860	0
393	20231218	124100	136360585	1860	1860	1860	1860	4
394	20231218	124000	136353145	1865	1865	1865	1865	62
395	20231218	123900	136237515	1860	1860	1860	1860	0
396	20231218	123800	136237515	1860	1860	1860	1860	0
397	20231218	123700	136237515	1860	1860	1860	1860	0
398	20231218	123600	136237515	1860	1860	1860	1860	0
399	20231218	123500	136237515	1860	1860	1860	1860	183
400	20231218	123400	135897135	1865	1865	1865	1865	0
401	20231218	123300	135897135	1865	1865	1865	1865	0
402	20231218	123200	135897135	1865	1865	1865	1865	268
403	20231218	123100	135397315	1865	1865	1865	1865	0
404	20231218	123000	135397315	1865	1865	1865	1865	0
405	20231218	122900	135397315	1865	1865	1865	1865	10
406	20231218	122800	135378665	1865	1865	1865	1865	0
407	20231218	122700	135378665	1865	1865	1865	1865	0
408	20231218	122600	135378665	1865	1865	1865	1865	0
409	20231218	122500	135378665	1865	1865	1865	1865	0
410	20231218	122400	135378665	1865	1865	1865	1865	576
411	20231218	122300	134304425	1860	1860	1860	1860	0
412	20231218	122200	134304425	1860	1860	1860	1860	98
413	20231218	122100	134122145	1860	1860	1860	1860	0
414	20231218	122000	134122145	1860	1860	1860	1860	0
415	20231218	121900	134122145	1860	1860	1860	1860	0
416	20231218	121800	134122145	1860	1860	1860	1860	0
417	20231218	121700	134122145	1860	1860	1860	1860	0
418	20231218	121600	134122145	1860	1860	1860	1860	0
419	20231218	121500	134122145	1860	1860	1860	1860	0
420	20231218	121400	134122145	1860	1860	1860	1860	30
421	20231218	121300	134066345	1865	1865	1865	1865	0
422	20231218	121200	134066345	1865	1865	1865	1865	47
423	20231218	121100	133978690	1859	1859	1859	1859	0
424	20231218	121000	133978690	1859	1859	1859	1859	60
425	20231218	120900	133867150	1860	1860	1860	1860	130
426	20231218	120800	133625350	1859	1859	1859	1859	0
427	20231218	120700	133625350	1859	1859	1859	1859	0
428	20231218	120600	133625350	1859	1859	1859	1859	0
429	20231218	120500	133625350	1859	1859	1859	1859	0
430	20231218	120400	133625350	1859	1859	1859	1859	0
431	20231218	120300	133625350	1859	1863	1863	1859	243
432	20231218	120200	133172653	1866	1866	1866	1866	0
433	20231218	120100	133172653	1866	1866	1866	1866	20
434	20231218	120000	133135333	1867	1867	1867	1867	0
435	20231218	115900	133135333	1867	1867	1867	1867	0
436	20231218	115800	133135333	1867	1867	1867	1867	0
437	20231218	115700	133135333	1867	1867	1867	1867	0
438	20231218	115600	133135333	1867	1867	1867	1867	2
439	20231218	115500	133131599	1867	1867	1867	1867	0
440	20231218	115400	133131599	1867	1867	1867	1867	0
441	20231218	115300	133131599	1867	1867	1867	1867	0
442	20231218	115200	133131599	1867	1867	1867	1867	51
443	20231218	115100	133036382	1863	1863	1863	1863	0
444	20231218	115000	133036382	1863	1863	1863	1863	3
445	20231218	114900	133030793	1863	1863	1863	1863	0
446	20231218	114800	133030793	1863	1863	1863	1863	1
447	20231218	114700	133028930	1863	1863	1863	1863	20
448	20231218	114600	132991670	1863	1863	1863	1863	0
449	20231218	114500	132991670	1863	1863	1863	1863	0
450	20231218	114400	132991670	1863	1863	1863	1863	0
451	20231218	114300	132991670	1863	1863	1863	1863	46
452	20231218	114200	132905972	1863	1863	1863	1863	0
453	20231218	114100	132905972	1863	1863	1863	1863	0
454	20231218	114000	132905972	1863	1863	1863	1863	0
455	20231218	113900	132905972	1863	1863	1863	1863	0
456	20231218	113800	132905972	1863	1863	1863	1863	0
457	20231218	113700	132905972	1863	1863	1863	1863	14
458	20231218	113600	132879890	1863	1863	1863	1863	19
459	20231218	113500	132844493	1862	1862	1862	1862	0
460	20231218	113400	132844493	1862	1863	1863	1862	581
461	20231218	113300	131762104	1863	1863	1863	1863	3
462	20231218	113200	131756515	1863	1863	1863	1863	0
463	20231218	113100	131756515	1863	1863	1863	1863	0
464	20231218	113000	131756515	1863	1863	1863	1863	0
465	20231218	112900	131756515	1863	1863	1863	1863	0
466	20231218	112800	131756515	1863	1863	1863	1863	1
467	20231218	112700	131754652	1868	1868	1868	1868	0
468	20231218	112600	131754652	1868	1868	1868	1868	0
469	20231218	112500	131754652	1868	1868	1868	1868	0
470	20231218	112400	131754652	1868	1868	1868	1868	0
471	20231218	112300	131754652	1868	1868	1868	1868	345
472	20231218	112200	131110192	1868	1868	1868	1868	0
473	20231218	112100	131110192	1868	1868	1868	1868	0
474	20231218	112000	131110192	1868	1869	1869	1868	305
475	20231218	111900	130540432	1868	1869	1869	1868	371
476	20231218	111800	129847046	1869	1868	1869	1868	102
477	20231218	111700	129656426	1869	1868	1869	1868	40
478	20231218	111600	129581668	1869	1869	1869	1869	267
479	20231218	111500	129082645	1869	1869	1869	1869	0
480	20231218	111400	129082645	1869	1869	1869	1869	0
481	20231218	111300	129082645	1869	1869	1869	1869	0
482	20231218	111200	129082645	1869	1869	1869	1869	1
483	20231218	111100	129080776	1870	1870	1870	1870	700
484	20231218	111000	127771776	1870	1870	1870	1870	0
485	20231218	110900	127771776	1870	1870	1870	1870	0
486	20231218	110800	127771776	1870	1870	1870	1870	0
487	20231218	110700	127771776	1870	1870	1870	1870	5
488	20231218	110600	127762426	1870	1865	1870	1865	400
489	20231218	110500	127016153	1862	1865	1865	1862	102
490	20231218	110400	126825929	1865	1865	1865	1865	0
491	20231218	110300	126825929	1865	1865	1865	1865	3
492	20231218	110200	126820334	1862	1862	1862	1862	1
493	20231218	110100	126818472	1862	1862	1862	1862	7
494	20231218	110000	126805438	1865	1862	1865	1862	8
495	20231218	105900	126790539	1865	1863	1865	1863	100
496	20231218	105800	126604109	1863	1863	1863	1863	0
497	20231218	105700	126604109	1863	1863	1863	1863	0
498	20231218	105600	126604109	1863	1863	1863	1863	24
499	20231218	105500	126559397	1860	1860	1860	1860	206
500	20231218	105400	126176237	1860	1860	1860	1860	0
501	20231218	105300	126176237	1860	1860	1860	1860	533
502	20231218	105200	125184857	1860	1860	1860	1860	323
503	20231218	105100	124584077	1860	1860	1860	1860	0
504	20231218	105000	124584077	1860	1860	1860	1860	2
505	20231218	104900	124580357	1860	1863	1863	1860	201
506	20231218	104800	124206488	1862	1862	1862	1862	0
507	20231218	104700	124206488	1862	1862	1862	1862	0
508	20231218	104600	124206488	1862	1862	1862	1862	0
509	20231218	104500	124206488	1862	1862	1862	1862	0
510	20231218	104400	124206488	1862	1862	1862	1862	0
511	20231218	104300	124206488	1862	1862	1862	1862	2
512	20231218	104200	124202764	1863	1862	1863	1862	95
513	20231218	104100	124025854	1861	1861	1861	1861	0
514	20231218	104000	124025854	1861	1861	1861	1861	0
515	20231218	103900	124025854	1861	1861	1861	1861	0
516	20231218	103800	124025854	1861	1861	1861	1861	0
517	20231218	103700	124025854	1861	1861	1861	1861	1
518	20231218	103600	124023993	1861	1861	1861	1861	0
519	20231218	103500	124023993	1861	1861	1861	1861	319
520	20231218	103400	123430334	1860	1857	1860	1857	2211
521	20231218	103300	119319555	1857	1857	1857	1857	0
522	20231218	103200	119319555	1857	1857	1857	1857	1
523	20231218	103100	119317698	1855	1855	1855	1855	0
524	20231218	103000	119317698	1855	1855	1855	1855	0
525	20231218	102900	119317698	1855	1855	1855	1855	354
526	20231218	102800	118661028	1855	1855	1855	1855	1
527	20231218	102700	118659173	1855	1855	1855	1855	0
528	20231218	102600	118659173	1855	1855	1855	1855	0
529	20231218	102500	118659173	1855	1855	1855	1855	0
530	20231218	102400	118659173	1855	1855	1855	1855	0
531	20231218	102300	118659173	1855	1855	1855	1855	0
532	20231218	102200	118659173	1855	1855	1855	1855	0
533	20231218	102100	118659173	1855	1855	1855	1855	0
534	20231218	102000	118659173	1855	1855	1855	1855	0
535	20231218	101900	118659173	1855	1855	1855	1855	0
536	20231218	101800	118659173	1855	1855	1855	1855	7
537	20231218	101700	118646188	1855	1855	1855	1855	400
538	20231218	101600	117904188	1855	1855	1855	1855	178
539	20231218	101500	117573998	1859	1859	1859	1859	5
540	20231218	101400	117564703	1855	1856	1856	1855	30
541	20231218	101300	117509043	1860	1860	1860	1860	0
542	20231218	101200	117509043	1860	1860	1860	1860	0
543	20231218	101100	117509043	1860	1860	1860	1860	4
544	20231218	101000	117501603	1861	1861	1861	1861	0
545	20231218	100900	117501603	1861	1862	1862	1861	81
546	20231218	100800	117350861	1862	1862	1862	1862	0
547	20231218	100700	117350861	1862	1861	1862	1861	20
548	20231218	100600	117313622	1863	1863	1864	1863	37
549	20231218	100500	117244671	1856	1856	1856	1856	0
550	20231218	100400	117244671	1856	1856	1856	1856	1000
551	20231218	100300	115388671	1856	1856	1856	1856	4
552	20231218	100200	115381247	1855	1855	1855	1855	780
553	20231218	100100	113934347	1852	1852	1852	1852	0
554	20231218	100000	113934347	1852	1857	1857	1852	87
555	20231218	095900	113773216	1857	1857	1857	1857	1
556	20231218	095800	113771359	1858	1860	1860	1858	4
557	20231218	095700	113763922	1868	1868	1868	1868	90
558	20231218	095600	113595802	1863	1863	1863	1863	3001
559	20231218	095500	108004939	1868	1868	1868	1865	5755
560	20231218	095400	97271609	1865	1868	1868	1865	42
561	20231218	095300	97193159	1868	1866	1868	1865	518
562	20231218	095200	96226693	1869	1869	1869	1869	0
563	20231218	095100	96226693	1869	1869	1869	1869	0
564	20231218	095000	96226693	1869	1869	1869	1869	3
565	20231218	094900	96221086	1869	1869	1869	1869	0
566	20231218	094800	96221086	1869	1869	1869	1869	242
567	20231218	094700	95768788	1870	1869	1870	1869	38
568	20231218	094600	95697729	1870	1870	1870	1870	0
569	20231218	094500	95697729	1870	1869	1870	1869	31
570	20231218	094400	95639789	1869	1869	1869	1869	520
571	20231218	094300	94667909	1869	1870	1870	1869	122
572	20231218	094200	94439883	1870	1870	1870	1870	0
573	20231218	094100	94439883	1870	1869	1870	1869	8
574	20231218	094000	94424930	1870	1870	1870	1870	10
575	20231218	093900	94406230	1870	1869	1870	1869	207
576	20231218	093800	94019214	1870	1870	1870	1870	0
577	20231218	093700	94019214	1870	1870	1870	1870	1
578	20231218	093600	94017344	1869	1869	1869	1869	471
579	20231218	093500	93137045	1869	1869	1869	1869	10
580	20231218	093400	93118355	1869	1869	1869	1869	0
581	20231218	093300	93118355	1869	1869	1869	1869	291
582	20231218	093200	92574476	1869	1869	1869	1869	0
583	20231218	093100	92574476	1869	1869	1869	1869	590
584	20231218	093000	91471766	1869	1870	1870	1869	14
585	20231218	092900	91445589	1874	1874	1874	1874	0
586	20231218	092800	91445589	1874	1874	1874	1874	67
587	20231218	092700	91320031	1874	1874	1874	1874	36
588	20231218	092600	91252567	1874	1876	1876	1874	263
589	20231218	092500	90759605	1874	1876	1876	1874	1359
590	20231218	092400	88210796	1876	1874	1876	1874	1181
591	20231218	092300	85995244	1885	1885	1885	1885	0
592	20231218	092200	85995244	1885	1885	1885	1885	0
593	20231218	092100	85995244	1885	1885	1885	1885	10
594	20231218	092000	85976394	1885	1881	1885	1874	1276
595	20231218	091900	83584019	1881	1881	1881	1881	87
596	20231218	091800	83420372	1885	1885	1885	1885	120
597	20231218	091700	83194172	1885	1885	1885	1885	1006
598	20231218	091600	81297862	1885	1885	1885	1885	776
599	20231218	091500	79835102	1886	1880	1886	1880	1498
600	20231218	091400	77011261	1883	1883	1883	1883	0
601	20231218	091300	77011261	1883	1883	1883	1883	30
602	20231218	091200	76954771	1883	1883	1885	1883	4347
603	20231218	091100	68765118	1883	1868	1883	1868	6064
604	20231218	091000	57370319	1868	1860	1868	1860	1254
605	20231218	090900	55035990	1860	1860	1860	1860	985
606	20231218	090800	53203890	1860	1858	1860	1858	3503
607	20231218	090700	46690314	1858	1858	1859	1858	2332
608	20231218	090600	42356657	1858	1857	1858	1857	666
609	20231218	090500	41119235	1858	1850	1858	1849	5184
610	20231218	090400	31519254	1850	1850	1850	1850	7
611	20231218	090300	31506304	1851	1851	1851	1851	0
612	20231218	090200	31506304	1851	1851	1851	1851	0
613	20231218	090100	31506304	1851	1841	1851	1824	1518
614	20231218	090000	28711018	1840	1821	1840	1821	15457