KissMeData/031820/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191200	464115751	757	757	757	757	1416
3	20231218	191100	464115751	757	757	757	757	0
4	20231218	191000	464115751	757	757	757	757	0
5	20231218	190900	464115751	757	757	757	757	0
6	20231218	190800	464115751	757	757	757	757	0
7	20231218	190700	464115751	757	757	757	757	0
8	20231218	190600	464115751	757	757	757	757	0
9	20231218	190500	464115751	757	757	757	757	0
10	20231218	190400	464115751	757	757	757	757	0
11	20231218	190300	464115751	757	757	757	757	0
12	20231218	190200	464115751	757	757	757	757	0
13	20231218	190100	464115751	757	757	757	757	0
14	20231218	190000	464115751	757	757	757	757	0
15	20231218	185900	464115751	757	757	757	757	0
16	20231218	185800	464115751	757	757	757	757	0
17	20231218	185700	464115751	757	757	757	757	0
18	20231218	185600	464115751	757	757	757	757	0
19	20231218	185500	464115751	757	757	757	757	0
20	20231218	185400	464115751	757	757	757	757	0
21	20231218	185300	464115751	757	757	757	757	0
22	20231218	185200	464115751	757	757	757	757	0
23	20231218	185100	464115751	757	757	757	757	0
24	20231218	185000	464115751	757	757	757	757	0
25	20231218	184900	464115751	757	757	757	757	0
26	20231218	184800	464115751	757	757	757	757	0
27	20231218	184700	464115751	757	757	757	757	0
28	20231218	184600	464115751	757	757	757	757	0
29	20231218	184500	464115751	757	757	757	757	0
30	20231218	184400	464115751	757	757	757	757	0
31	20231218	184300	464115751	757	757	757	757	0
32	20231218	184200	464115751	757	757	757	757	1416
33	20231218	184100	464115751	757	757	757	757	0
34	20231218	184000	464115751	757	757	757	757	0
35	20231218	183900	464115751	757	757	757	757	0
36	20231218	183800	464115751	757	757	757	757	0
37	20231218	183700	464115751	757	757	757	757	0
38	20231218	183600	464115751	757	757	757	757	0
39	20231218	183500	464115751	757	757	757	757	0
40	20231218	183400	464115751	757	757	757	757	0
41	20231218	183300	464115751	757	757	757	757	0
42	20231218	183200	464115751	757	757	757	757	0
43	20231218	183100	464115751	757	757	757	757	0
44	20231218	183000	464115751	757	757	757	757	0
45	20231218	182900	464115751	757	757	757	757	0
46	20231218	182800	464115751	757	757	757	757	0
47	20231218	182700	464115751	757	757	757	757	0
48	20231218	182600	464115751	757	757	757	757	0
49	20231218	182500	464115751	757	757	757	757	0
50	20231218	182400	464115751	757	757	757	757	0
51	20231218	182300	464115751	757	757	757	757	0
52	20231218	182200	464115751	757	757	757	757	0
53	20231218	182100	464115751	757	757	757	757	0
54	20231218	182000	464115751	757	757	757	757	0
55	20231218	181900	464115751	757	757	757	757	0
56	20231218	181800	464115751	757	757	757	757	0
57	20231218	181700	464115751	757	757	757	757	0
58	20231218	181600	464115751	757	757	757	757	0
59	20231218	181500	464115751	757	757	757	757	0
60	20231218	181400	464115751	757	757	757	757	0
61	20231218	181300	464115751	757	757	757	757	0
62	20231218	181200	464115751	757	757	757	757	1416
63	20231218	181100	464115751	757	757	757	757	0
64	20231218	181000	464115751	757	757	757	757	0
65	20231218	180900	464115751	757	757	757	757	0
66	20231218	180800	464115751	757	757	757	757	0
67	20231218	180700	464115751	757	757	757	757	0
68	20231218	180600	464115751	757	757	757	757	0
69	20231218	180500	464115751	757	757	757	757	0
70	20231218	180400	464115751	757	757	757	757	0
71	20231218	180300	464115751	757	757	757	757	0
72	20231218	180200	464115751	757	757	757	757	0
73	20231218	180100	464115751	757	757	757	757	0
74	20231218	180000	464115751	757	757	757	757	0
75	20231218	175900	464115751	757	757	757	757	0
76	20231218	175800	464115751	757	757	757	757	0
77	20231218	175700	464115751	757	757	757	757	0
78	20231218	175600	464115751	757	757	757	757	0
79	20231218	175500	464115751	757	757	757	757	0
80	20231218	175400	464115751	757	757	757	757	0
81	20231218	175300	464115751	757	757	757	757	0
82	20231218	175200	464115751	757	757	757	757	0
83	20231218	175100	464115751	757	757	757	757	0
84	20231218	175000	464115751	757	757	757	757	0
85	20231218	174900	464115751	757	757	757	757	0
86	20231218	174800	464115751	757	757	757	757	0
87	20231218	174700	464115751	757	757	757	757	0
88	20231218	174600	464115751	757	757	757	757	0
89	20231218	174500	464115751	757	757	757	757	0
90	20231218	174400	464115751	757	757	757	757	0
91	20231218	174300	464115751	757	757	757	757	0
92	20231218	174200	464115751	757	757	757	757	1416
93	20231218	174100	464115751	757	757	757	757	0
94	20231218	174000	464115751	757	757	757	757	0
95	20231218	173900	464115751	757	757	757	757	0
96	20231218	173800	464115751	757	757	757	757	0
97	20231218	173700	464115751	757	757	757	757	0
98	20231218	173600	464115751	757	757	757	757	0
99	20231218	173500	464115751	757	757	757	757	0
100	20231218	173400	464115751	757	757	757	757	0
101	20231218	173300	464115751	757	757	757	757	0
102	20231218	173200	464115751	757	757	757	757	0
103	20231218	173100	464115751	757	757	757	757	0
104	20231218	173000	464115751	757	757	757	757	0
105	20231218	172900	464115751	757	757	757	757	0
106	20231218	172800	464115751	757	757	757	757	0
107	20231218	172700	464115751	757	757	757	757	0
108	20231218	172600	464115751	757	757	757	757	0
109	20231218	172500	464115751	757	757	757	757	0
110	20231218	172400	464115751	757	757	757	757	0
111	20231218	172300	464115751	757	757	757	757	0
112	20231218	172200	464115751	757	757	757	757	0
113	20231218	172100	464115751	757	757	757	757	0
114	20231218	172000	464115751	757	757	757	757	0
115	20231218	171900	464115751	757	757	757	757	0
116	20231218	171800	464115751	757	757	757	757	0
117	20231218	171700	464115751	757	757	757	757	0
118	20231218	171600	464115751	757	757	757	757	0
119	20231218	171500	464115751	757	757	757	757	0
120	20231218	171400	464115751	757	757	757	757	0
121	20231218	171300	464115751	757	757	757	757	0
122	20231218	171200	464115751	757	757	757	757	1416
123	20231218	171100	464115751	757	757	757	757	0
124	20231218	171000	464115751	757	757	757	757	0
125	20231218	170900	464115751	757	757	757	757	0
126	20231218	170800	464115751	757	757	757	757	0
127	20231218	170700	464115751	757	757	757	757	0
128	20231218	170600	464115751	757	757	757	757	0
129	20231218	170500	464115751	757	757	757	757	0
130	20231218	170400	464115751	757	757	757	757	0
131	20231218	170300	464115751	757	757	757	757	0
132	20231218	170200	464115751	757	757	757	757	0
133	20231218	170100	464115751	757	757	757	757	0
134	20231218	170000	464115751	757	757	757	757	0
135	20231218	165900	464115751	757	757	757	757	0
136	20231218	165800	464115751	757	757	757	757	0
137	20231218	165700	464115751	757	757	757	757	0
138	20231218	165600	464115751	757	757	757	757	0
139	20231218	165500	464115751	757	757	757	757	0
140	20231218	165400	464115751	757	757	757	757	0
141	20231218	165300	464115751	757	757	757	757	0
142	20231218	165200	464115751	757	757	757	757	0
143	20231218	165100	464115751	757	757	757	757	0
144	20231218	165000	464115751	757	757	757	757	0
145	20231218	164900	464115751	757	757	757	757	0
146	20231218	164800	464115751	757	757	757	757	0
147	20231218	164700	464115751	757	757	757	757	0
148	20231218	164600	464115751	757	757	757	757	0
149	20231218	164500	464115751	757	757	757	757	0
150	20231218	164400	464115751	757	757	757	757	0
151	20231218	164300	464115751	757	757	757	757	0
152	20231218	164200	464115751	757	757	757	757	1416
153	20231218	164100	464115751	757	757	757	757	0
154	20231218	164000	464115751	757	757	757	757	0
155	20231218	163900	464115751	757	757	757	757	0
156	20231218	163800	464115751	757	757	757	757	0
157	20231218	163700	464115751	757	757	757	757	0
158	20231218	163600	464115751	757	757	757	757	0
159	20231218	163500	464115751	757	757	757	757	0
160	20231218	163400	464115751	757	757	757	757	0
161	20231218	163300	464115751	757	757	757	757	0
162	20231218	163200	464115751	757	757	757	757	0
163	20231218	163100	464115751	757	757	757	757	0
164	20231218	163000	464115751	757	757	757	757	0
165	20231218	162900	464115751	757	757	757	757	0
166	20231218	162800	464115751	757	757	757	757	0
167	20231218	162700	464115751	757	757	757	757	0
168	20231218	162600	464115751	757	757	757	757	0
169	20231218	162500	464115751	757	757	757	757	0
170	20231218	162400	464115751	757	757	757	757	0
171	20231218	162300	464115751	757	757	757	757	0
172	20231218	162200	464115751	757	757	757	757	0
173	20231218	162100	464115751	757	757	757	757	0
174	20231218	162000	464115751	757	757	757	757	0
175	20231218	161900	464115751	757	757	757	757	0
176	20231218	161800	464115751	757	757	757	757	0
177	20231218	161700	464115751	757	757	757	757	0
178	20231218	161600	464115751	757	757	757	757	0
179	20231218	161500	464115751	757	757	757	757	0
180	20231218	161400	464115751	757	757	757	757	0
181	20231218	161300	464115751	757	757	757	757	0
182	20231218	161200	464115751	757	757	757	757	1416
183	20231218	161100	464115751	757	757	757	757	0
184	20231218	161000	464115751	757	757	757	757	0
185	20231218	160900	464115751	757	757	757	757	0
186	20231218	160800	464115751	757	757	757	757	0
187	20231218	160700	464115751	757	757	757	757	0
188	20231218	160600	464115751	757	757	757	757	0
189	20231218	160500	464115751	757	757	757	757	0
190	20231218	160400	464115751	757	757	757	757	0
191	20231218	160300	464115751	757	757	757	757	0
192	20231218	160200	464115751	757	757	757	757	0
193	20231218	160100	464115751	757	757	757	757	0
194	20231218	160000	464115751	757	757	757	757	0
195	20231218	155900	464115751	757	757	757	757	0
196	20231218	155800	464115751	757	757	757	757	0
197	20231218	155700	464115751	757	757	757	757	0
198	20231218	155600	464115751	757	757	757	757	0
199	20231218	155500	464115751	757	757	757	757	0
200	20231218	155400	464115751	757	757	757	757	0
201	20231218	155300	464115751	757	757	757	757	0
202	20231218	155200	464115751	757	757	757	757	0
203	20231218	155100	464115751	757	757	757	757	0
204	20231218	155000	464115751	757	757	757	757	0
205	20231218	154900	464115751	757	757	757	757	0
206	20231218	154800	464115751	757	757	757	757	0
207	20231218	154700	464115751	757	757	757	757	0
208	20231218	154600	464115751	757	757	757	757	0
209	20231218	154500	464115751	757	757	757	757	0
210	20231218	154400	464115751	757	757	757	757	0
211	20231218	154300	464115751	757	757	757	757	0
212	20231218	154200	464115751	757	757	757	757	1416
213	20231218	154100	464115751	757	757	757	757	0
214	20231218	154000	464115751	757	757	757	757	0
215	20231218	153900	464115751	757	757	757	757	0
216	20231218	153800	464115751	757	757	757	757	0
217	20231218	153700	464115751	757	757	757	757	0
218	20231218	153600	464115751	757	757	757	757	0
219	20231218	153500	464115751	757	757	757	757	0
220	20231218	153400	464115751	757	757	757	757	0
221	20231218	153300	464115751	757	757	757	757	0
222	20231218	153200	464115751	757	757	757	757	0
223	20231218	153100	464115751	757	757	757	757	0
224	20231218	153000	464115751	757	757	757	757	1416
225	20231218	152900	463043839	756	756	756	756	0
226	20231218	152800	463043839	756	756	756	756	0
227	20231218	152700	463043839	756	756	756	756	0
228	20231218	152600	463043839	756	756	756	756	0
229	20231218	152500	463043839	756	756	756	756	0
230	20231218	152400	463043839	756	756	756	756	0
231	20231218	152300	463043839	756	756	756	756	0
232	20231218	152200	463043839	756	756	756	756	0
233	20231218	152100	463043839	756	756	756	756	0
234	20231218	152000	463043839	756	756	756	756	0
235	20231218	151900	463043839	756	755	756	755	114
236	20231218	151800	462957665	754	755	755	754	1595
237	20231218	151700	461755025	756	756	756	754	285
238	20231218	151600	461539829	756	756	756	756	0
239	20231218	151500	461539829	756	756	756	756	0
240	20231218	151400	461539829	756	756	756	756	0
241	20231218	151300	461539829	756	756	756	756	1
242	20231218	151200	461539073	755	755	755	754	386
243	20231218	151100	461247727	754	754	756	754	575
244	20231218	151000	460813848	754	753	754	753	102
245	20231218	150900	460736941	753	754	754	753	49
246	20231218	150800	460699997	754	753	754	753	401
247	20231218	150700	460397644	755	753	755	753	1110
248	20231218	150600	459561812	753	753	753	753	6
249	20231218	150500	459557294	752	753	753	752	886
250	20231218	150400	458890137	754	754	754	754	0
251	20231218	150300	458890137	754	754	754	754	1
252	20231218	150200	458889383	755	752	755	752	12
253	20231218	150100	458880328	756	756	756	756	0
254	20231218	150000	458880328	756	756	756	756	14
255	20231218	145900	458869744	752	756	756	752	7252
256	20231218	145800	453414325	754	755	756	754	17
257	20231218	145700	453401499	755	753	755	753	2271
258	20231218	145600	451691352	753	753	753	753	0
259	20231218	145500	451691352	753	753	753	753	85
260	20231218	145400	451627347	753	753	753	753	5
261	20231218	145300	451623582	753	753	753	753	0
262	20231218	145200	451623582	753	752	753	752	1500
263	20231218	145100	450495581	752	752	752	752	3005
264	20231218	145000	448235821	752	752	752	752	9548
265	20231218	144900	441055725	753	753	753	753	341
266	20231218	144800	440798952	752	753	753	752	2
267	20231218	144700	440797447	753	753	753	753	23
268	20231218	144600	440780128	753	753	753	752	1657
269	20231218	144500	439533408	753	752	753	752	605
270	20231218	144400	439078447	752	753	753	752	3055
271	20231218	144300	436780687	753	752	753	752	187
272	20231218	144200	436639877	752	753	753	752	66
273	20231218	144100	436590180	753	753	753	753	0
274	20231218	144000	436590180	753	753	753	753	0
275	20231218	143900	436590180	753	753	753	753	105
276	20231218	143800	436511115	752	752	752	752	2
277	20231218	143700	436509611	753	753	753	753	100
278	20231218	143600	436434311	753	753	753	753	1
279	20231218	143500	436433558	752	753	753	752	310
280	20231218	143400	436200428	754	753	754	752	8850
281	20231218	143300	429544172	755	755	755	755	0
282	20231218	143200	429544172	755	755	755	755	0
283	20231218	143100	429544172	755	755	755	755	0
284	20231218	143000	429544172	755	755	755	755	18
285	20231218	142900	429530582	755	753	755	753	451
286	20231218	142800	429190977	755	753	755	752	2001
287	20231218	142700	427685088	753	753	753	753	0
288	20231218	142600	427685088	753	754	754	753	6000
289	20231218	142500	423165988	755	755	755	755	0
290	20231218	142400	423165988	755	755	755	755	300
291	20231218	142300	422939488	755	755	755	755	851
292	20231218	142200	422296983	755	755	755	755	55
293	20231218	142100	422255458	755	755	755	755	61
294	20231218	142000	422209403	755	755	755	755	0
295	20231218	141900	422209403	755	754	755	754	3
296	20231218	141800	422207140	754	754	755	754	22
297	20231218	141700	422190534	755	753	755	752	1058
298	20231218	141600	421393859	753	754	754	753	2978
299	20231218	141500	419150711	755	755	755	755	21
300	20231218	141400	419134856	753	753	753	753	0
301	20231218	141300	419134856	753	753	753	753	0
302	20231218	141200	419134856	753	755	755	753	1109
303	20231218	141100	418299776	753	755	755	753	18
304	20231218	141000	418286208	755	755	755	755	972
305	20231218	140900	417552348	755	755	755	755	3
306	20231218	140800	417550083	755	755	755	755	14
307	20231218	140700	417539513	753	755	755	753	13053
308	20231218	140600	407703256	755	755	755	755	5074
309	20231218	140500	403872386	755	755	755	755	0
310	20231218	140400	403872386	755	755	755	755	1
311	20231218	140300	403871631	755	755	756	755	13
312	20231218	140200	403861806	755	755	755	755	1
313	20231218	140100	403861051	755	755	755	755	100
314	20231218	140000	403785551	755	755	755	755	0
315	20231218	135900	403785551	755	755	755	755	0
316	20231218	135800	403785551	755	755	755	755	1
317	20231218	135700	403784796	756	756	756	756	0
318	20231218	135600	403784796	756	756	756	756	1
319	20231218	135500	403784040	754	755	757	754	2021
320	20231218	135400	402258184	754	757	757	754	40188
321	20231218	135300	371891788	757	756	757	756	118
322	20231218	135200	371802540	757	757	757	757	627
323	20231218	135100	371327901	757	757	757	756	14
324	20231218	135000	371317304	757	757	757	757	2
325	20231218	134900	371315790	757	757	757	757	0
326	20231218	134800	371315790	757	757	757	757	3
327	20231218	134700	371313519	757	756	757	756	33
328	20231218	134600	371288539	757	757	757	757	676
329	20231218	134500	370776807	757	757	757	757	6658
330	20231218	134400	365736701	757	757	757	757	0
331	20231218	134300	365736701	757	757	757	757	0
332	20231218	134200	365736701	757	757	757	757	1
333	20231218	134100	365735944	757	757	757	757	502
334	20231218	134000	365355930	757	757	757	757	0
335	20231218	133900	365355930	757	757	757	757	10
336	20231218	133800	365348360	757	757	757	757	88
337	20231218	133700	365281744	760	760	760	760	0
338	20231218	133600	365281744	760	760	760	760	0
339	20231218	133500	365281744	760	760	760	760	3
340	20231218	133400	365279464	757	757	757	757	3
341	20231218	133300	365277193	760	760	760	760	0
342	20231218	133200	365277193	760	760	760	760	0
343	20231218	133100	365277193	760	760	760	760	1655
344	20231218	133000	364019393	757	757	757	757	0
345	20231218	132900	364019393	757	757	757	757	0
346	20231218	132800	364019393	757	757	757	757	0
347	20231218	132700	364019393	757	757	757	757	0
348	20231218	132600	364019393	757	757	757	757	0
349	20231218	132500	364019393	757	757	757	757	0
350	20231218	132400	364019393	757	757	757	757	0
351	20231218	132300	364019393	757	757	757	757	0
352	20231218	132200	364019393	757	757	757	757	6
353	20231218	132100	364014851	760	760	760	760	1
354	20231218	132000	364014091	757	757	757	757	605
355	20231218	131900	363556106	757	757	757	757	10
356	20231218	131800	363548536	757	757	757	757	2343
357	20231218	131700	361774885	757	757	757	757	0
358	20231218	131600	361774885	757	760	760	757	2624
359	20231218	131500	359784846	759	758	760	758	5624
360	20231218	131400	355512470	758	758	758	758	14
361	20231218	131300	355501858	757	757	757	757	1
362	20231218	131200	355501101	757	757	757	757	0
363	20231218	131100	355501101	757	757	757	757	66
364	20231218	131000	355451139	759	758	759	758	1001
365	20231218	130900	354692380	758	758	758	758	79
366	20231218	130800	354632498	757	757	757	757	2
367	20231218	130700	354630984	759	759	759	759	0
368	20231218	130600	354630984	759	759	759	759	1
369	20231218	130500	354630225	759	759	759	759	1
370	20231218	130400	354629466	757	757	757	757	1
371	20231218	130300	354628709	759	759	759	759	1
372	20231218	130200	354627950	757	757	757	757	1
373	20231218	130100	354627193	757	757	757	757	0
374	20231218	130000	354627193	757	757	757	757	0
375	20231218	125900	354627193	757	757	757	757	1100
376	20231218	125800	353794493	757	757	757	757	1
377	20231218	125700	353793736	759	759	759	759	200
378	20231218	125600	353641936	758	758	758	758	200
379	20231218	125500	353490336	758	758	758	758	0
380	20231218	125400	353490336	758	758	758	758	250
381	20231218	125300	353300836	757	757	757	757	0
382	20231218	125200	353300836	757	757	757	757	2
383	20231218	125100	353299322	757	757	757	757	902
384	20231218	125000	352616508	758	758	758	758	0
385	20231218	124900	352616508	758	758	758	758	0
386	20231218	124800	352616508	758	758	758	758	0
387	20231218	124700	352616508	758	758	758	758	1
388	20231218	124600	352615750	758	758	758	758	1
389	20231218	124500	352614992	759	759	759	759	0
390	20231218	124400	352614992	759	759	759	759	1
391	20231218	124300	352614233	757	757	757	757	1
392	20231218	124200	352613476	759	759	759	759	0
393	20231218	124100	352613476	759	759	759	759	0
394	20231218	124000	352613476	759	759	759	759	0
395	20231218	123900	352613476	759	759	759	759	627
396	20231218	123800	352137583	759	759	759	759	0
397	20231218	123700	352137583	759	757	759	757	5
398	20231218	123600	352133796	759	759	759	759	0
399	20231218	123500	352133796	759	759	759	759	0
400	20231218	123400	352133796	759	759	760	759	12
401	20231218	123300	352124687	756	757	757	756	1417
402	20231218	123200	351053023	757	757	757	757	1371
403	20231218	123100	350015176	761	761	761	761	0
404	20231218	123000	350015176	761	761	761	761	2
405	20231218	122900	350013654	757	757	757	757	0
406	20231218	122800	350013654	757	757	757	757	10
407	20231218	122700	350006084	762	762	762	762	16
408	20231218	122600	349993892	762	758	762	758	101
409	20231218	122500	349917330	762	762	762	762	0
410	20231218	122400	349917330	762	762	762	762	0
411	20231218	122300	349917330	762	758	762	758	13230
412	20231218	122200	339858883	758	758	758	758	627
413	20231218	122100	339383617	759	759	759	759	0
414	20231218	122000	339383617	759	759	759	757	12
415	20231218	121900	339374529	756	756	756	756	2
416	20231218	121800	339373017	759	759	759	759	2
417	20231218	121700	339371499	759	759	759	759	1
418	20231218	121600	339370740	757	757	757	757	1035
419	20231218	121500	338587245	759	759	759	759	0
420	20231218	121400	338587245	759	759	759	759	0
421	20231218	121300	338587245	759	759	759	759	5133
422	20231218	121200	334691298	759	759	759	759	0
423	20231218	121100	334691298	759	759	759	759	0
424	20231218	121000	334691298	759	759	759	759	2
425	20231218	120900	334689780	759	759	759	759	1
426	20231218	120800	334689021	758	758	758	758	0
427	20231218	120700	334689021	758	758	758	758	100
428	20231218	120600	334613221	759	759	759	759	0
429	20231218	120500	334613221	759	758	759	758	181
430	20231218	120400	334476022	759	759	759	759	0
431	20231218	120300	334476022	759	757	759	757	1599
432	20231218	120200	333265577	758	758	758	758	1099
433	20231218	120100	332432535	759	759	759	759	1
434	20231218	120000	332431776	758	759	759	758	6
435	20231218	115900	332427227	758	758	758	758	2
436	20231218	115800	332425711	759	759	759	759	1
437	20231218	115700	332424952	761	761	761	761	1001
438	20231218	115600	331663191	759	760	760	758	234
439	20231218	115500	331485803	759	759	759	759	11
440	20231218	115400	331477454	759	761	761	759	349
441	20231218	115300	331212557	760	761	761	759	7
442	20231218	115200	331207237	761	761	761	761	9
443	20231218	115100	331200388	761	761	761	761	1
444	20231218	115000	331199627	760	761	761	760	1219
445	20231218	114900	330272687	761	761	761	761	1
446	20231218	114800	330271926	761	761	761	761	0
447	20231218	114700	330271926	761	761	761	761	1
448	20231218	114600	330271165	761	761	761	761	1
449	20231218	114500	330270404	761	761	761	761	0
450	20231218	114400	330270404	761	761	761	761	1
451	20231218	114300	330269643	760	760	760	760	6704
452	20231218	114200	325174603	761	760	761	760	6
453	20231218	114100	325170042	761	760	761	760	2
454	20231218	114000	325168521	761	762	762	761	112
455	20231218	113900	325083278	762	762	762	762	12
456	20231218	113800	325074134	763	762	763	762	5
457	20231218	113700	325070321	762	762	762	762	1
458	20231218	113600	325069559	763	762	763	760	2011
459	20231218	113500	323541176	763	762	763	762	4
460	20231218	113400	323538127	762	761	762	761	305
461	20231218	113300	323305718	760	761	761	760	854
462	20231218	113200	322655825	762	762	762	762	1
463	20231218	113100	322655063	762	762	762	762	2
464	20231218	113000	322653539	761	763	763	761	46
465	20231218	112900	322618507	763	761	763	761	993
466	20231218	112800	321861029	760	763	763	758	1431
467	20231218	112700	320773876	764	762	764	762	1603
468	20231218	112600	319550912	762	762	762	762	0
469	20231218	112500	319550912	762	762	762	762	1
470	20231218	112400	319550150	762	762	762	762	100
471	20231218	112300	319473950	762	763	763	762	101
472	20231218	112200	319396888	764	762	764	762	2
473	20231218	112100	319395362	764	760	764	760	2
474	20231218	112000	319393838	764	762	764	761	3955
475	20231218	111900	316375181	764	764	764	762	151
476	20231218	111800	316260017	764	764	768	762	5122
477	20231218	111700	312332439	764	760	765	760	5929
478	20231218	111600	307814494	760	760	760	755	9419
479	20231218	111500	300672031	761	761	761	761	1
480	20231218	111400	300671270	763	761	763	761	1002
481	20231218	111300	299907608	762	762	762	761	31001
482	20231218	111200	276315845	761	761	761	761	19002
483	20231218	111100	261855323	762	762	762	762	1
484	20231218	111000	261854561	762	762	762	762	0
485	20231218	110900	261854561	762	762	762	762	100
486	20231218	110800	261778361	762	761	762	761	2602
487	20231218	110700	259798187	761	760	761	760	251
488	20231218	110600	259607426	760	759	760	759	1218
489	20231218	110500	258681963	759	759	759	759	0
490	20231218	110400	258681963	759	759	759	759	200
491	20231218	110300	258530163	759	759	759	759	1
492	20231218	110200	258529404	758	758	758	758	8
493	20231218	110100	258523340	759	759	759	759	6
494	20231218	110000	258518786	759	759	759	759	0
495	20231218	105900	258518786	759	759	759	759	1
496	20231218	105800	258518027	758	759	759	758	4801
497	20231218	105700	254878868	759	759	759	759	0
498	20231218	105600	254878868	759	759	759	759	1
499	20231218	105500	254878109	758	758	758	758	257
500	20231218	105400	254683303	758	758	758	758	10
501	20231218	105300	254675723	757	757	757	756	33
502	20231218	105200	254650752	756	756	756	756	27
503	20231218	105100	254630340	756	757	757	756	759
504	20231218	105000	254055792	758	759	759	758	13867
505	20231218	104900	243542430	760	760	760	760	1
506	20231218	104800	243541670	760	760	760	760	1
507	20231218	104700	243540910	760	760	760	760	1
508	20231218	104600	243540150	760	760	760	760	1
509	20231218	104500	243539390	760	760	760	760	9
510	20231218	104400	243532550	760	760	760	760	1
511	20231218	104300	243531790	760	759	760	759	2
512	20231218	104200	243530271	760	761	761	760	602
513	20231218	104100	243072750	762	762	763	761	7
514	20231218	104000	243067416	763	763	763	763	0
515	20231218	103900	243067416	763	763	763	763	2
516	20231218	103800	243065890	760	762	762	760	435
517	20231218	103700	242734422	761	760	761	760	493
518	20231218	103600	242359310	760	760	760	760	0
519	20231218	103500	242359310	760	759	760	759	464
520	20231218	103400	242007133	759	759	759	759	0
521	20231218	103300	242007133	759	757	759	757	2
522	20231218	103200	242005617	758	758	758	758	0
523	20231218	103100	242005617	758	758	758	758	0
524	20231218	103000	242005617	758	758	758	758	39
525	20231218	102900	241976055	754	754	754	754	0
526	20231218	102800	241976055	754	754	754	754	200
527	20231218	102700	241825255	758	755	758	754	1323
528	20231218	102600	240827586	757	755	757	754	2319
529	20231218	102500	239075455	755	755	755	755	7103
530	20231218	102400	233712690	758	758	758	758	0
531	20231218	102300	233712690	758	758	758	758	1
532	20231218	102200	233711932	753	757	757	753	9487
533	20231218	102100	226552022	759	759	759	759	6084
534	20231218	102000	221934266	760	760	760	760	1
535	20231218	101900	221933506	759	759	759	759	0
536	20231218	101800	221933506	759	760	761	759	1211
537	20231218	101700	221014212	759	758	759	758	1052
538	20231218	101600	220216449	755	756	758	755	932
539	20231218	101500	219510892	758	758	758	758	10
540	20231218	101400	219503312	758	758	758	758	8
541	20231218	101300	219497248	757	757	757	757	502
542	20231218	101200	219117234	752	758	758	752	30109
543	20231218	101100	196425531	758	758	761	758	1907
544	20231218	101000	194980022	760	759	760	759	257
545	20231218	100900	194784957	760	760	760	760	117
546	20231218	100800	194696037	760	760	760	760	0
547	20231218	100700	194696037	760	760	760	760	3
548	20231218	100600	194693757	760	760	760	760	1
549	20231218	100500	194692997	760	760	760	760	0
550	20231218	100400	194692997	760	760	760	760	121
551	20231218	100300	194601037	759	759	759	759	1383
552	20231218	100200	193551340	759	759	759	759	4
553	20231218	100100	193548304	758	758	759	758	86
554	20231218	100000	193483115	759	758	759	758	1434
555	20231218	095900	192396141	757	757	757	757	49
556	20231218	095800	192359048	758	757	758	757	3
557	20231218	095700	192356776	758	758	758	758	201
558	20231218	095600	192204418	758	759	759	758	209
559	20231218	095500	192045791	759	758	759	758	512
560	20231218	095400	191657663	759	759	759	759	111
561	20231218	095300	191573414	759	759	759	759	1
562	20231218	095200	191572655	759	759	759	759	501
563	20231218	095100	191192396	759	759	759	759	1
564	20231218	095000	191191637	758	759	759	758	119
565	20231218	094900	191101317	759	759	759	754	1507
566	20231218	094800	189963476	758	758	764	758	9978
567	20231218	094700	182371692	757	760	760	757	295
568	20231218	094600	182148244	757	758	760	757	6895
569	20231218	094500	176908978	758	755	758	755	3716
570	20231218	094400	174096833	755	755	756	755	2867
571	20231218	094300	171932247	755	755	755	755	825
572	20231218	094200	171309372	755	755	755	755	20
573	20231218	094100	171294272	754	754	754	754	681
574	20231218	094000	170780798	755	754	755	754	968
575	20231218	093900	170050925	754	754	754	754	1
576	20231218	093800	170050171	754	754	754	753	124
577	20231218	093700	169956676	754	754	754	753	4069
578	20231218	093600	166891095	754	753	754	753	1035
579	20231218	093500	166110740	756	756	756	756	29
580	20231218	093400	166088816	756	756	756	753	1096
581	20231218	093300	165263522	752	753	756	752	1312
582	20231218	093200	164276853	757	757	757	754	114
583	20231218	093100	164190558	752	753	757	752	27614
584	20231218	093000	143424808	752	758	758	752	48558
585	20231218	092900	106868121	753	756	756	753	1992
586	20231218	092800	105367163	758	758	758	758	115
587	20231218	092700	105279993	758	756	758	753	5447
588	20231218	092600	101165364	756	756	758	756	361
589	20231218	092500	100892204	756	756	756	756	100
590	20231218	092400	100816604	754	756	756	754	4302
591	20231218	092300	97568905	755	755	755	755	1153
592	20231218	092200	96698390	755	755	755	755	100
593	20231218	092100	96622890	755	754	755	754	915
594	20231218	092000	95932979	754	754	754	753	9677
595	20231218	091900	88640806	754	755	755	754	8338
596	20231218	091800	82353952	755	756	756	754	21
597	20231218	091700	82338103	756	756	756	756	67
598	20231218	091600	82287451	758	757	758	757	1652
599	20231218	091500	81036886	757	757	757	757	335
600	20231218	091400	80783291	757	755	757	753	8770
601	20231218	091300	74179474	755	757	757	753	6408
602	20231218	091200	69354108	757	753	757	753	3975
603	20231218	091100	66360921	753	758	758	753	10142
604	20231218	091000	58722939	756	758	758	756	43
605	20231218	090900	58690429	759	756	759	756	2071
606	20231218	090800	57120695	755	754	757	754	3848
607	20231218	090700	54218359	754	754	754	754	376
608	20231218	090600	53934855	754	754	754	753	304
609	20231218	090500	53705889	754	752	754	752	102
610	20231218	090400	53628983	752	752	754	752	2384
611	20231218	090300	51835215	751	751	754	751	1777
612	20231218	090200	50500243	754	751	755	751	7239
613	20231218	090100	45063187	752	754	754	752	20829
614	20231218	090000	29371501	753	760	760	753	38731