KissMeData/049080/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192800	495362221	1236	1236	1236	1236	9313
3	20231218	192700	495362221	1236	1236	1236	1236	0
4	20231218	192600	495362221	1236	1236	1236	1236	0
5	20231218	192500	495362221	1236	1236	1236	1236	0
6	20231218	192400	495362221	1236	1236	1236	1236	0
7	20231218	192300	495362221	1236	1236	1236	1236	0
8	20231218	192200	495362221	1236	1236	1236	1236	0
9	20231218	192100	495362221	1236	1236	1236	1236	0
10	20231218	192000	495362221	1236	1236	1236	1236	0
11	20231218	191900	495362221	1236	1236	1236	1236	0
12	20231218	191800	495362221	1236	1236	1236	1236	0
13	20231218	191700	495362221	1236	1236	1236	1236	0
14	20231218	191600	495362221	1236	1236	1236	1236	0
15	20231218	191500	495362221	1236	1236	1236	1236	0
16	20231218	191400	495362221	1236	1236	1236	1236	0
17	20231218	191300	495362221	1236	1236	1236	1236	0
18	20231218	191200	495362221	1236	1236	1236	1236	0
19	20231218	191100	495362221	1236	1236	1236	1236	0
20	20231218	191000	495362221	1236	1236	1236	1236	0
21	20231218	190900	495362221	1236	1236	1236	1236	0
22	20231218	190800	495362221	1236	1236	1236	1236	0
23	20231218	190700	495362221	1236	1236	1236	1236	0
24	20231218	190600	495362221	1236	1236	1236	1236	0
25	20231218	190500	495362221	1236	1236	1236	1236	0
26	20231218	190400	495362221	1236	1236	1236	1236	0
27	20231218	190300	495362221	1236	1236	1236	1236	0
28	20231218	190200	495362221	1236	1236	1236	1236	0
29	20231218	190100	495362221	1236	1236	1236	1236	0
30	20231218	190000	495362221	1236	1236	1236	1236	0
31	20231218	185900	495362221	1236	1236	1236	1236	0
32	20231218	185800	495362221	1236	1236	1236	1236	9313
33	20231218	185700	495362221	1236	1236	1236	1236	0
34	20231218	185600	495362221	1236	1236	1236	1236	0
35	20231218	185500	495362221	1236	1236	1236	1236	0
36	20231218	185400	495362221	1236	1236	1236	1236	0
37	20231218	185300	495362221	1236	1236	1236	1236	0
38	20231218	185200	495362221	1236	1236	1236	1236	0
39	20231218	185100	495362221	1236	1236	1236	1236	0
40	20231218	185000	495362221	1236	1236	1236	1236	0
41	20231218	184900	495362221	1236	1236	1236	1236	0
42	20231218	184800	495362221	1236	1236	1236	1236	0
43	20231218	184700	495362221	1236	1236	1236	1236	0
44	20231218	184600	495362221	1236	1236	1236	1236	0
45	20231218	184500	495362221	1236	1236	1236	1236	0
46	20231218	184400	495362221	1236	1236	1236	1236	0
47	20231218	184300	495362221	1236	1236	1236	1236	0
48	20231218	184200	495362221	1236	1236	1236	1236	0
49	20231218	184100	495362221	1236	1236	1236	1236	0
50	20231218	184000	495362221	1236	1236	1236	1236	0
51	20231218	183900	495362221	1236	1236	1236	1236	0
52	20231218	183800	495362221	1236	1236	1236	1236	0
53	20231218	183700	495362221	1236	1236	1236	1236	0
54	20231218	183600	495362221	1236	1236	1236	1236	0
55	20231218	183500	495362221	1236	1236	1236	1236	0
56	20231218	183400	495362221	1236	1236	1236	1236	0
57	20231218	183300	495362221	1236	1236	1236	1236	0
58	20231218	183200	495362221	1236	1236	1236	1236	0
59	20231218	183100	495362221	1236	1236	1236	1236	0
60	20231218	183000	495362221	1236	1236	1236	1236	0
61	20231218	182900	495362221	1236	1236	1236	1236	0
62	20231218	182800	495362221	1236	1236	1236	1236	9313
63	20231218	182700	495362221	1236	1236	1236	1236	0
64	20231218	182600	495362221	1236	1236	1236	1236	0
65	20231218	182500	495362221	1236	1236	1236	1236	0
66	20231218	182400	495362221	1236	1236	1236	1236	0
67	20231218	182300	495362221	1236	1236	1236	1236	0
68	20231218	182200	495362221	1236	1236	1236	1236	0
69	20231218	182100	495362221	1236	1236	1236	1236	0
70	20231218	182000	495362221	1236	1236	1236	1236	0
71	20231218	181900	495362221	1236	1236	1236	1236	0
72	20231218	181800	495362221	1236	1236	1236	1236	0
73	20231218	181700	495362221	1236	1236	1236	1236	0
74	20231218	181600	495362221	1236	1236	1236	1236	0
75	20231218	181500	495362221	1236	1236	1236	1236	0
76	20231218	181400	495362221	1236	1236	1236	1236	0
77	20231218	181300	495362221	1236	1236	1236	1236	0
78	20231218	181200	495362221	1236	1236	1236	1236	0
79	20231218	181100	495362221	1236	1236	1236	1236	0
80	20231218	181000	495362221	1236	1236	1236	1236	0
81	20231218	180900	495362221	1236	1236	1236	1236	0
82	20231218	180800	495362221	1236	1236	1236	1236	0
83	20231218	180700	495362221	1236	1236	1236	1236	0
84	20231218	180600	495362221	1236	1236	1236	1236	0
85	20231218	180500	495362221	1236	1236	1236	1236	0
86	20231218	180400	495362221	1236	1236	1236	1236	0
87	20231218	180300	495362221	1236	1236	1236	1236	0
88	20231218	180200	495362221	1236	1236	1236	1236	0
89	20231218	180100	495362221	1236	1236	1236	1236	0
90	20231218	180000	495362221	1236	1236	1236	1236	0
91	20231218	175900	495362221	1236	1236	1236	1236	0
92	20231218	175800	495362221	1236	1236	1236	1236	9313
93	20231218	175700	495362221	1236	1236	1236	1236	0
94	20231218	175600	495362221	1236	1236	1236	1236	0
95	20231218	175500	495362221	1236	1236	1236	1236	0
96	20231218	175400	495362221	1236	1236	1236	1236	0
97	20231218	175300	495362221	1236	1236	1236	1236	0
98	20231218	175200	495362221	1236	1236	1236	1236	0
99	20231218	175100	495362221	1236	1236	1236	1236	0
100	20231218	175000	495362221	1236	1236	1236	1236	0
101	20231218	174900	495362221	1236	1236	1236	1236	0
102	20231218	174800	495362221	1236	1236	1236	1236	0
103	20231218	174700	495362221	1236	1236	1236	1236	0
104	20231218	174600	495362221	1236	1236	1236	1236	0
105	20231218	174500	495362221	1236	1236	1236	1236	0
106	20231218	174400	495362221	1236	1236	1236	1236	0
107	20231218	174300	495362221	1236	1236	1236	1236	0
108	20231218	174200	495362221	1236	1236	1236	1236	0
109	20231218	174100	495362221	1236	1236	1236	1236	0
110	20231218	174000	495362221	1236	1236	1236	1236	0
111	20231218	173900	495362221	1236	1236	1236	1236	0
112	20231218	173800	495362221	1236	1236	1236	1236	0
113	20231218	173700	495362221	1236	1236	1236	1236	0
114	20231218	173600	495362221	1236	1236	1236	1236	0
115	20231218	173500	495362221	1236	1236	1236	1236	0
116	20231218	173400	495362221	1236	1236	1236	1236	0
117	20231218	173300	495362221	1236	1236	1236	1236	0
118	20231218	173200	495362221	1236	1236	1236	1236	0
119	20231218	173100	495362221	1236	1236	1236	1236	0
120	20231218	173000	495362221	1236	1236	1236	1236	0
121	20231218	172900	495362221	1236	1236	1236	1236	0
122	20231218	172800	495362221	1236	1236	1236	1236	9313
123	20231218	172700	495362221	1236	1236	1236	1236	0
124	20231218	172600	495362221	1236	1236	1236	1236	0
125	20231218	172500	495362221	1236	1236	1236	1236	0
126	20231218	172400	495362221	1236	1236	1236	1236	0
127	20231218	172300	495362221	1236	1236	1236	1236	0
128	20231218	172200	495362221	1236	1236	1236	1236	0
129	20231218	172100	495362221	1236	1236	1236	1236	0
130	20231218	172000	495362221	1236	1236	1236	1236	0
131	20231218	171900	495362221	1236	1236	1236	1236	0
132	20231218	171800	495362221	1236	1236	1236	1236	0
133	20231218	171700	495362221	1236	1236	1236	1236	0
134	20231218	171600	495362221	1236	1236	1236	1236	0
135	20231218	171500	495362221	1236	1236	1236	1236	0
136	20231218	171400	495362221	1236	1236	1236	1236	0
137	20231218	171300	495362221	1236	1236	1236	1236	0
138	20231218	171200	495362221	1236	1236	1236	1236	0
139	20231218	171100	495362221	1236	1236	1236	1236	0
140	20231218	171000	495362221	1236	1236	1236	1236	0
141	20231218	170900	495362221	1236	1236	1236	1236	0
142	20231218	170800	495362221	1236	1236	1236	1236	0
143	20231218	170700	495362221	1236	1236	1236	1236	0
144	20231218	170600	495362221	1236	1236	1236	1236	0
145	20231218	170500	495362221	1236	1236	1236	1236	0
146	20231218	170400	495362221	1236	1236	1236	1236	0
147	20231218	170300	495362221	1236	1236	1236	1236	0
148	20231218	170200	495362221	1236	1236	1236	1236	0
149	20231218	170100	495362221	1236	1236	1236	1236	0
150	20231218	170000	495362221	1236	1236	1236	1236	0
151	20231218	165900	495362221	1236	1236	1236	1236	0
152	20231218	165800	495362221	1236	1236	1236	1236	9313
153	20231218	165700	495362221	1236	1236	1236	1236	0
154	20231218	165600	495362221	1236	1236	1236	1236	0
155	20231218	165500	495362221	1236	1236	1236	1236	0
156	20231218	165400	495362221	1236	1236	1236	1236	0
157	20231218	165300	495362221	1236	1236	1236	1236	0
158	20231218	165200	495362221	1236	1236	1236	1236	0
159	20231218	165100	495362221	1236	1236	1236	1236	0
160	20231218	165000	495362221	1236	1236	1236	1236	0
161	20231218	164900	495362221	1236	1236	1236	1236	0
162	20231218	164800	495362221	1236	1236	1236	1236	0
163	20231218	164700	495362221	1236	1236	1236	1236	0
164	20231218	164600	495362221	1236	1236	1236	1236	0
165	20231218	164500	495362221	1236	1236	1236	1236	0
166	20231218	164400	495362221	1236	1236	1236	1236	0
167	20231218	164300	495362221	1236	1236	1236	1236	0
168	20231218	164200	495362221	1236	1236	1236	1236	0
169	20231218	164100	495362221	1236	1236	1236	1236	0
170	20231218	164000	495362221	1236	1236	1236	1236	0
171	20231218	163900	495362221	1236	1236	1236	1236	0
172	20231218	163800	495362221	1236	1236	1236	1236	0
173	20231218	163700	495362221	1236	1236	1236	1236	0
174	20231218	163600	495362221	1236	1236	1236	1236	0
175	20231218	163500	495362221	1236	1236	1236	1236	0
176	20231218	163400	495362221	1236	1236	1236	1236	0
177	20231218	163300	495362221	1236	1236	1236	1236	0
178	20231218	163200	495362221	1236	1236	1236	1236	0
179	20231218	163100	495362221	1236	1236	1236	1236	0
180	20231218	163000	495362221	1236	1236	1236	1236	0
181	20231218	162900	495362221	1236	1236	1236	1236	0
182	20231218	162800	495362221	1236	1236	1236	1236	9313
183	20231218	162700	495362221	1236	1236	1236	1236	0
184	20231218	162600	495362221	1236	1236	1236	1236	0
185	20231218	162500	495362221	1236	1236	1236	1236	0
186	20231218	162400	495362221	1236	1236	1236	1236	0
187	20231218	162300	495362221	1236	1236	1236	1236	0
188	20231218	162200	495362221	1236	1236	1236	1236	0
189	20231218	162100	495362221	1236	1236	1236	1236	0
190	20231218	162000	495362221	1236	1236	1236	1236	0
191	20231218	161900	495362221	1236	1236	1236	1236	0
192	20231218	161800	495362221	1236	1236	1236	1236	0
193	20231218	161700	495362221	1236	1236	1236	1236	0
194	20231218	161600	495362221	1236	1236	1236	1236	0
195	20231218	161500	495362221	1236	1236	1236	1236	0
196	20231218	161400	495362221	1236	1236	1236	1236	0
197	20231218	161300	495362221	1236	1236	1236	1236	0
198	20231218	161200	495362221	1236	1236	1236	1236	0
199	20231218	161100	495362221	1236	1236	1236	1236	0
200	20231218	161000	495362221	1236	1236	1236	1236	0
201	20231218	160900	495362221	1236	1236	1236	1236	0
202	20231218	160800	495362221	1236	1236	1236	1236	0
203	20231218	160700	495362221	1236	1236	1236	1236	0
204	20231218	160600	495362221	1236	1236	1236	1236	0
205	20231218	160500	495362221	1236	1236	1236	1236	0
206	20231218	160400	495362221	1236	1236	1236	1236	0
207	20231218	160300	495362221	1236	1236	1236	1236	0
208	20231218	160200	495362221	1236	1236	1236	1236	0
209	20231218	160100	495362221	1236	1236	1236	1236	0
210	20231218	160000	495362221	1236	1236	1236	1236	0
211	20231218	155900	495362221	1236	1236	1236	1236	0
212	20231218	155800	495362221	1236	1236	1236	1236	9313
213	20231218	155700	495362221	1236	1236	1236	1236	0
214	20231218	155600	495362221	1236	1236	1236	1236	0
215	20231218	155500	495362221	1236	1236	1236	1236	0
216	20231218	155400	495362221	1236	1236	1236	1236	0
217	20231218	155300	495362221	1236	1236	1236	1236	0
218	20231218	155200	495362221	1236	1236	1236	1236	0
219	20231218	155100	495362221	1236	1236	1236	1236	0
220	20231218	155000	495362221	1236	1236	1236	1236	0
221	20231218	154900	495362221	1236	1236	1236	1236	0
222	20231218	154800	495362221	1236	1236	1236	1236	0
223	20231218	154700	495362221	1236	1236	1236	1236	0
224	20231218	154600	495362221	1236	1236	1236	1236	0
225	20231218	154500	495362221	1236	1236	1236	1236	0
226	20231218	154400	495362221	1236	1236	1236	1236	0
227	20231218	154300	495362221	1236	1236	1236	1236	0
228	20231218	154200	495362221	1236	1236	1236	1236	0
229	20231218	154100	495362221	1236	1236	1236	1236	0
230	20231218	154000	495362221	1236	1236	1236	1236	0
231	20231218	153900	495362221	1236	1236	1236	1236	0
232	20231218	153800	495362221	1236	1236	1236	1236	0
233	20231218	153700	495362221	1236	1236	1236	1236	0
234	20231218	153600	495362221	1236	1236	1236	1236	0
235	20231218	153500	495362221	1236	1236	1236	1236	0
236	20231218	153400	495362221	1236	1236	1236	1236	0
237	20231218	153300	495362221	1236	1236	1236	1236	0
238	20231218	153200	495362221	1236	1236	1236	1236	0
239	20231218	153100	495362221	1236	1236	1236	1236	0
240	20231218	153000	495362221	1236	1236	1236	1236	9313
241	20231218	152900	483851353	1235	1235	1235	1235	0
242	20231218	152800	483851353	1235	1235	1235	1235	0
243	20231218	152700	483851353	1235	1235	1235	1235	0
244	20231218	152600	483851353	1235	1235	1235	1235	0
245	20231218	152500	483851353	1235	1235	1235	1235	0
246	20231218	152400	483851353	1235	1235	1235	1235	0
247	20231218	152300	483851353	1235	1235	1235	1235	0
248	20231218	152200	483851353	1235	1235	1235	1235	0
249	20231218	152100	483851353	1235	1235	1235	1235	0
250	20231218	152000	483851353	1235	1235	1235	1235	0
251	20231218	151900	483851353	1235	1235	1235	1235	258
252	20231218	151800	483532723	1235	1235	1235	1234	894
253	20231218	151700	482428642	1235	1233	1235	1232	3298
254	20231218	151600	478359589	1233	1233	1233	1232	1050
255	20231218	151500	477065585	1233	1232	1233	1232	283
256	20231218	151400	476716926	1233	1234	1234	1233	5112
257	20231218	151300	470408830	1233	1233	1233	1233	1094
258	20231218	151200	469059928	1233	1234	1234	1233	116
259	20231218	151100	468916790	1234	1234	1234	1234	2
260	20231218	151000	468914322	1233	1233	1233	1233	3007
261	20231218	150900	465206691	1233	1232	1233	1231	6532
262	20231218	150800	457165085	1233	1232	1233	1232	329
263	20231218	150700	456759728	1233	1233	1233	1233	0
264	20231218	150600	456759728	1233	1233	1233	1233	40
265	20231218	150500	456710408	1233	1233	1233	1233	18
266	20231218	150400	456688214	1233	1233	1233	1233	40
267	20231218	150300	456638894	1233	1233	1233	1232	9626
268	20231218	150200	444779150	1234	1234	1234	1234	0
269	20231218	150100	444779150	1234	1234	1234	1234	0
270	20231218	150000	444779150	1234	1234	1234	1234	0
271	20231218	145900	444779150	1234	1234	1234	1234	0
272	20231218	145800	444779150	1234	1233	1234	1233	33
273	20231218	145700	444738446	1233	1233	1233	1233	2
274	20231218	145600	444735980	1232	1232	1232	1232	259
275	20231218	145500	444416892	1233	1233	1233	1233	10
276	20231218	145400	444404562	1234	1234	1234	1233	404
277	20231218	145300	443906427	1232	1232	1232	1232	538
278	20231218	145200	443243611	1234	1234	1234	1234	100
279	20231218	145100	443120211	1235	1235	1235	1235	0
280	20231218	145000	443120211	1235	1235	1235	1235	0
281	20231218	144900	443120211	1235	1235	1235	1235	0
282	20231218	144800	443120211	1235	1235	1235	1235	0
283	20231218	144700	443120211	1235	1235	1235	1235	0
284	20231218	144600	443120211	1235	1235	1235	1235	0
285	20231218	144500	443120211	1235	1235	1235	1235	1
286	20231218	144400	443118976	1232	1232	1232	1232	1
287	20231218	144300	443117744	1235	1235	1235	1235	0
288	20231218	144200	443117744	1235	1235	1235	1235	0
289	20231218	144100	443117744	1235	1233	1235	1233	3314
290	20231218	144000	439031578	1233	1233	1233	1233	10
291	20231218	143900	439019248	1236	1236	1236	1236	0
292	20231218	143800	439019248	1236	1236	1236	1236	0
293	20231218	143700	439019248	1236	1234	1236	1234	242
294	20231218	143600	438720617	1235	1235	1235	1235	2
295	20231218	143500	438718147	1232	1232	1232	1232	500
296	20231218	143400	438102147	1236	1236	1236	1231	3905
297	20231218	143300	433283299	1237	1237	1237	1237	0
298	20231218	143200	433283299	1237	1237	1237	1237	0
299	20231218	143100	433283299	1237	1237	1237	1237	0
300	20231218	143000	433283299	1237	1237	1237	1237	110
301	20231218	142900	433147229	1237	1237	1237	1237	0
302	20231218	142800	433147229	1237	1237	1237	1237	0
303	20231218	142700	433147229	1237	1237	1237	1237	5
304	20231218	142600	433141044	1236	1236	1237	1236	1905
305	20231218	142500	430784859	1236	1236	1236	1236	0
306	20231218	142400	430784859	1236	1236	1236	1236	800
307	20231218	142300	429796059	1235	1235	1235	1235	1531
308	20231218	142200	427905274	1235	1236	1236	1235	1526
309	20231218	142100	426020554	1236	1236	1236	1236	190
310	20231218	142000	425785714	1236	1236	1236	1236	0
311	20231218	141900	425785714	1236	1236	1236	1236	1
312	20231218	141800	425784478	1235	1235	1235	1235	294
313	20231218	141700	425421388	1235	1235	1235	1235	1
314	20231218	141600	425420153	1234	1234	1234	1234	0
315	20231218	141500	425420153	1234	1234	1234	1234	124
316	20231218	141400	425267137	1236	1236	1236	1236	2
317	20231218	141300	425264665	1234	1235	1235	1234	151
318	20231218	141200	425078329	1236	1236	1236	1236	291
319	20231218	141100	424718653	1236	1235	1236	1235	2
320	20231218	141000	424716182	1234	1236	1236	1234	1610
321	20231218	140900	422729438	1234	1234	1234	1234	0
322	20231218	140800	422729438	1234	1234	1234	1234	506
323	20231218	140700	422105034	1234	1234	1234	1234	3646
324	20231218	140600	417605870	1234	1235	1235	1234	2500
325	20231218	140500	414518764	1237	1237	1237	1237	0
326	20231218	140400	414518764	1237	1235	1237	1235	1003
327	20231218	140300	413278570	1237	1237	1237	1237	0
328	20231218	140200	413278570	1237	1237	1237	1237	0
329	20231218	140100	413278570	1237	1237	1237	1237	0
330	20231218	140000	413278570	1237	1237	1237	1237	0
331	20231218	135900	413278570	1237	1237	1237	1237	0
332	20231218	135800	413278570	1237	1237	1237	1237	68
333	20231218	135700	413194454	1237	1237	1237	1237	0
334	20231218	135600	413194454	1237	1237	1237	1237	0
335	20231218	135500	413194454	1237	1237	1237	1237	0
336	20231218	135400	413194454	1237	1237	1237	1237	0
337	20231218	135300	413194454	1237	1237	1237	1237	4
338	20231218	135200	413189506	1237	1235	1237	1235	6563
339	20231218	135100	405084191	1236	1235	1236	1235	11
340	20231218	135000	405070604	1235	1235	1235	1235	0
341	20231218	134900	405070604	1235	1235	1235	1235	550
342	20231218	134800	404391354	1236	1236	1236	1236	0
343	20231218	134700	404391354	1236	1236	1236	1236	50
344	20231218	134600	404329554	1235	1235	1235	1235	100
345	20231218	134500	404206054	1234	1234	1234	1234	0
346	20231218	134400	404206054	1234	1235	1236	1234	1544
347	20231218	134300	402297785	1235	1235	1235	1235	1
348	20231218	134200	402296550	1235	1235	1235	1235	0
349	20231218	134100	402296550	1235	1235	1235	1235	1250
350	20231218	134000	400752800	1236	1236	1236	1236	50
351	20231218	133900	400691000	1234	1234	1234	1234	0
352	20231218	133800	400691000	1234	1234	1234	1234	5
353	20231218	133700	400684830	1236	1236	1236	1236	0
354	20231218	133600	400684830	1236	1236	1236	1236	0
355	20231218	133500	400684830	1236	1236	1236	1236	0
356	20231218	133400	400684830	1236	1234	1236	1234	161
357	20231218	133300	400486152	1234	1235	1235	1234	277
358	20231218	133200	400144333	1236	1236	1236	1236	0
359	20231218	133100	400144333	1236	1235	1236	1235	37
360	20231218	133000	400098636	1235	1235	1235	1235	3
361	20231218	132900	400094931	1235	1235	1235	1235	0
362	20231218	132800	400094931	1235	1235	1235	1235	0
363	20231218	132700	400094931	1235	1235	1235	1235	5
364	20231218	132600	400088756	1235	1235	1235	1235	0
365	20231218	132500	400088756	1235	1235	1235	1235	9
366	20231218	132400	400077641	1235	1234	1235	1234	8
367	20231218	132300	400067767	1234	1236	1236	1234	7077
368	20231218	132200	391334693	1236	1236	1236	1236	0
369	20231218	132100	391334693	1236	1236	1236	1236	0
370	20231218	132000	391334693	1236	1236	1236	1236	16
371	20231218	131900	391314917	1236	1236	1236	1236	2
372	20231218	131800	391312445	1234	1235	1235	1234	200
373	20231218	131700	391065635	1236	1236	1236	1236	6
374	20231218	131600	391058219	1234	1235	1235	1234	712
375	20231218	131500	390179492	1235	1235	1235	1235	10
376	20231218	131400	390167142	1236	1235	1236	1235	7010
377	20231218	131300	381509782	1236	1237	1237	1236	80
378	20231218	131200	381410900	1236	1237	1237	1236	909
379	20231218	131100	380287276	1237	1237	1237	1237	10
380	20231218	131000	380274906	1237	1237	1237	1237	0
381	20231218	130900	380274906	1237	1237	1237	1237	0
382	20231218	130800	380274906	1237	1237	1237	1237	12
383	20231218	130700	380260062	1236	1236	1236	1236	4016
384	20231218	130600	375296286	1237	1237	1237	1237	10
385	20231218	130500	375283916	1237	1237	1237	1237	1132
386	20231218	130400	373883632	1237	1237	1237	1237	0
387	20231218	130300	373883632	1237	1237	1237	1237	0
388	20231218	130200	373883632	1237	1237	1237	1237	0
389	20231218	130100	373883632	1237	1237	1238	1237	2198
390	20231218	130000	371163896	1237	1237	1237	1237	787
391	20231218	125900	370190377	1238	1238	1238	1238	100
392	20231218	125800	370066577	1238	1237	1238	1237	86
393	20231218	125700	369960149	1238	1238	1238	1238	1100
394	20231218	125600	368598349	1237	1237	1237	1237	153
395	20231218	125500	368409088	1238	1239	1239	1238	1582
396	20231218	125400	366450561	1239	1239	1239	1239	0
397	20231218	125300	366450561	1239	1239	1239	1239	0
398	20231218	125200	366450561	1239	1239	1239	1239	1804
399	20231218	125100	364215405	1239	1239	1239	1239	0
400	20231218	125000	364215405	1239	1239	1239	1239	0
401	20231218	124900	364215405	1239	1238	1239	1238	22
402	20231218	124800	364188149	1238	1239	1239	1238	861
403	20231218	124700	363122181	1239	1239	1239	1239	4
404	20231218	124600	363117225	1239	1239	1239	1239	10
405	20231218	124500	363104835	1239	1236	1239	1236	2039
406	20231218	124400	360582982	1235	1235	1235	1235	1532
407	20231218	124300	358690962	1235	1235	1235	1235	0
408	20231218	124200	358690962	1235	1235	1235	1235	0
409	20231218	124100	358690962	1235	1235	1235	1235	231
410	20231218	124000	358405677	1236	1236	1236	1236	2
411	20231218	123900	358403205	1236	1236	1236	1236	0
412	20231218	123800	358403205	1236	1236	1236	1236	100
413	20231218	123700	358279605	1235	1235	1235	1235	0
414	20231218	123600	358279605	1235	1235	1235	1235	0
415	20231218	123500	358279605	1235	1235	1235	1235	0
416	20231218	123400	358279605	1235	1235	1235	1235	0
417	20231218	123300	358279605	1235	1235	1235	1235	20
418	20231218	123200	358254905	1235	1236	1236	1235	137
419	20231218	123100	358085603	1236	1236	1236	1235	2994
420	20231218	123000	354386301	1237	1237	1237	1237	0
421	20231218	122900	354386301	1237	1236	1237	1236	192
422	20231218	122800	354148979	1235	1235	1235	1235	0
423	20231218	122700	354148979	1235	1236	1236	1235	17
424	20231218	122600	354127983	1235	1235	1236	1235	82
425	20231218	122500	354026712	1235	1236	1236	1235	98
426	20231218	122400	353905634	1236	1236	1236	1236	0
427	20231218	122300	353905634	1236	1236	1236	1236	50
428	20231218	122200	353843834	1236	1236	1236	1236	1183
429	20231218	122100	352381646	1238	1236	1238	1236	117
430	20231218	122000	352236992	1237	1237	1237	1237	2
431	20231218	121900	352234518	1239	1239	1239	1239	0
432	20231218	121800	352234518	1239	1239	1239	1239	0
433	20231218	121700	352234518	1239	1239	1239	1239	0
434	20231218	121600	352234518	1239	1239	1239	1239	0
435	20231218	121500	352234518	1239	1239	1239	1239	0
436	20231218	121400	352234518	1239	1239	1239	1239	20
437	20231218	121300	352209738	1238	1238	1238	1238	50
438	20231218	121200	352147838	1237	1237	1237	1237	0
439	20231218	121100	352147838	1237	1237	1237	1237	1101
440	20231218	121000	350785901	1237	1237	1237	1237	196
441	20231218	120900	350543449	1239	1239	1239	1239	1
442	20231218	120800	350542210	1238	1238	1238	1238	100
443	20231218	120700	350418410	1239	1239	1239	1239	0
444	20231218	120600	350418410	1239	1239	1239	1239	0
445	20231218	120500	350418410	1239	1239	1239	1239	2
446	20231218	120400	350415932	1239	1239	1239	1239	1
447	20231218	120300	350414693	1237	1237	1237	1237	430
448	20231218	120200	349882783	1239	1237	1239	1237	22
449	20231218	120100	349855529	1236	1237	1237	1236	1105
450	20231218	120000	348489404	1239	1239	1239	1239	0
451	20231218	115900	348489404	1239	1239	1239	1239	0
452	20231218	115800	348489404	1239	1239	1239	1239	0
453	20231218	115700	348489404	1239	1238	1239	1238	1301
454	20231218	115600	346878765	1237	1237	1237	1237	0
455	20231218	115500	346878765	1237	1237	1237	1237	726
456	20231218	115400	345980703	1238	1238	1238	1237	2634
457	20231218	115300	342719816	1238	1238	1238	1238	771
458	20231218	115200	341765318	1238	1238	1238	1238	1
459	20231218	115100	341764080	1240	1240	1240	1240	101
460	20231218	115000	341638840	1240	1240	1240	1240	0
461	20231218	114900	341638840	1240	1240	1240	1240	1
462	20231218	114800	341637600	1239	1239	1239	1239	1
463	20231218	114700	341636361	1238	1238	1238	1238	300
464	20231218	114600	341264961	1238	1238	1238	1238	390
465	20231218	114500	340782141	1238	1238	1238	1238	45
466	20231218	114400	340726431	1238	1238	1238	1238	5
467	20231218	114300	340720241	1238	1238	1238	1238	0
468	20231218	114200	340720241	1238	1238	1238	1238	290
469	20231218	114100	340361221	1238	1238	1238	1238	150
470	20231218	114000	340175521	1238	1238	1238	1238	1858
471	20231218	113900	337875317	1238	1238	1238	1238	0
472	20231218	113800	337875317	1238	1238	1238	1238	2
473	20231218	113700	337872841	1238	1238	1238	1238	200
474	20231218	113600	337625241	1238	1238	1238	1238	0
475	20231218	113500	337625241	1238	1238	1238	1238	2
476	20231218	113400	337622765	1240	1239	1240	1239	15
477	20231218	113300	337604168	1238	1238	1238	1238	0
478	20231218	113200	337604168	1238	1237	1238	1237	2
479	20231218	113100	337601693	1237	1237	1237	1237	0
480	20231218	113000	337601693	1237	1237	1237	1237	439
481	20231218	112900	337058650	1237	1237	1237	1237	1
482	20231218	112800	337057413	1236	1237	1237	1236	10
483	20231218	112700	337045052	1238	1238	1238	1238	2349
484	20231218	112600	334136990	1239	1239	1239	1239	0
485	20231218	112500	334136990	1239	1239	1239	1239	5
486	20231218	112400	334130795	1237	1237	1237	1237	786
487	20231218	112300	333158513	1238	1238	1238	1238	1
488	20231218	112200	333157275	1240	1240	1240	1240	10
489	20231218	112100	333144875	1238	1237	1238	1237	249
490	20231218	112000	332836813	1238	1240	1240	1238	1207
491	20231218	111900	331342533	1240	1238	1240	1238	204
492	20231218	111800	331089941	1238	1239	1239	1238	582
493	20231218	111700	330369159	1239	1239	1239	1239	0
494	20231218	111600	330369159	1239	1238	1239	1238	35
495	20231218	111500	330325828	1237	1237	1237	1237	2
496	20231218	111400	330323354	1237	1237	1237	1237	0
497	20231218	111300	330323354	1237	1237	1237	1237	1626
498	20231218	111200	328311992	1237	1237	1237	1237	0
499	20231218	111100	328311992	1237	1237	1237	1237	664
500	20231218	111000	327490624	1237	1237	1237	1236	932
501	20231218	110900	326337750	1237	1237	1237	1237	219
502	20231218	110800	326066847	1238	1237	1239	1237	5250
503	20231218	110700	319572594	1237	1238	1238	1237	7000
504	20231218	110600	310913294	1238	1238	1238	1238	477
505	20231218	110500	310322768	1238	1240	1241	1237	8488
506	20231218	110400	299809456	1240	1242	1242	1240	3088
507	20231218	110300	295980167	1242	1242	1242	1242	20
508	20231218	110200	295955327	1243	1243	1243	1243	0
509	20231218	110100	295955327	1243	1243	1243	1243	200
510	20231218	110000	295706727	1243	1242	1243	1241	120
511	20231218	105900	295557766	1242	1244	1244	1242	4107
512	20231218	105800	290456108	1245	1245	1245	1245	0
513	20231218	105700	290456108	1245	1245	1245	1245	402
514	20231218	105600	289955618	1245	1245	1245	1245	601
515	20231218	105500	289207373	1246	1246	1246	1246	38
516	20231218	105400	289160025	1246	1245	1246	1245	29
517	20231218	105300	289123914	1245	1245	1246	1245	1819
518	20231218	105200	286858259	1245	1245	1245	1245	983
519	20231218	105100	285634424	1245	1246	1247	1245	4765
520	20231218	105000	279696491	1246	1246	1246	1246	320
521	20231218	104900	279297771	1245	1244	1247	1243	24238
522	20231218	104800	249104469	1243	1242	1243	1242	875
523	20231218	104700	248017496	1244	1242	1244	1242	62
524	20231218	104600	247940450	1243	1242	1243	1242	716
525	20231218	104500	247050562	1242	1244	1244	1242	204
526	20231218	104400	246796884	1245	1245	1245	1245	1086
527	20231218	104300	245444814	1245	1244	1246	1244	9499
528	20231218	104200	233618857	1245	1245	1245	1244	4353
529	20231218	104100	228199472	1245	1245	1245	1245	1972
530	20231218	104000	225744332	1245	1246	1246	1245	3162
531	20231218	103900	221804521	1247	1244	1247	1244	8086
532	20231218	103800	211734548	1244	1243	1244	1243	4327
533	20231218	103700	206352961	1243	1242	1243	1242	3071
534	20231218	103600	202537657	1241	1240	1241	1240	317
535	20231218	103500	202144360	1240	1240	1240	1240	200
536	20231218	103400	201896360	1239	1241	1241	1239	1001
537	20231218	103300	200656119	1241	1241	1241	1241	300
538	20231218	103200	200283819	1242	1236	1242	1236	29348
539	20231218	103100	163949332	1235	1235	1235	1235	765
540	20231218	103000	163004557	1233	1233	1233	1233	0
541	20231218	102900	163004557	1233	1235	1235	1233	80
542	20231218	102800	162905913	1233	1235	1235	1233	1340
543	20231218	102700	161252603	1235	1235	1235	1235	500
544	20231218	102600	160635103	1235	1235	1236	1235	4131
545	20231218	102500	155533298	1236	1236	1236	1236	6
546	20231218	102400	155525882	1236	1236	1236	1236	0
547	20231218	102300	155525882	1236	1235	1236	1235	3136
548	20231218	102200	151652902	1235	1235	1235	1235	20
549	20231218	102100	151628202	1233	1234	1234	1233	1114
550	20231218	102000	150253665	1234	1234	1234	1234	3
551	20231218	101900	150249963	1233	1233	1233	1233	1
552	20231218	101800	150248730	1232	1235	1235	1232	1520
553	20231218	101700	148376030	1234	1233	1234	1233	1740
554	20231218	101600	146229496	1233	1233	1233	1233	0
555	20231218	101500	146229496	1233	1233	1233	1233	35
556	20231218	101400	146186341	1234	1234	1234	1234	364
557	20231218	101300	145737165	1235	1234	1235	1234	61
558	20231218	101200	145661882	1234	1234	1234	1234	1
559	20231218	101100	145660648	1235	1234	1235	1234	4
560	20231218	101000	145655711	1233	1233	1233	1233	226
561	20231218	100900	145377053	1233	1233	1233	1233	0
562	20231218	100800	145377053	1233	1233	1233	1233	40
563	20231218	100700	145327733	1234	1235	1235	1233	538
564	20231218	100600	144663976	1235	1234	1235	1234	1051
565	20231218	100500	143367041	1234	1235	1235	1234	556
566	20231218	100400	142680933	1235	1235	1235	1235	29
567	20231218	100300	142645118	1235	1235	1235	1235	202
568	20231218	100200	142395648	1235	1236	1236	1235	322
569	20231218	100100	141997975	1236	1235	1236	1235	96
570	20231218	100000	141879413	1234	1235	1235	1234	39
571	20231218	095900	141831250	1235	1236	1236	1235	388
572	20231218	095800	141352058	1236	1236	1236	1235	231
573	20231218	095700	141066752	1236	1235	1236	1235	3091
574	20231218	095600	137249326	1235	1235	1235	1235	2001
575	20231218	095500	134778091	1235	1233	1235	1233	1337
576	20231218	095400	133128532	1233	1233	1233	1233	47
577	20231218	095300	133070581	1233	1232	1233	1232	139
578	20231218	095200	132899331	1232	1232	1232	1232	118
579	20231218	095100	132753955	1231	1231	1231	1231	348
580	20231218	095000	132325567	1231	1231	1231	1231	1571
581	20231218	094900	130391666	1231	1231	1231	1231	2000
582	20231218	094800	127929666	1231	1231	1231	1231	100
583	20231218	094700	127806566	1231	1231	1231	1231	100
584	20231218	094600	127683466	1232	1231	1232	1231	332
585	20231218	094500	127274771	1232	1232	1232	1232	1
586	20231218	094400	127273539	1232	1231	1232	1231	137
587	20231218	094300	127104855	1232	1232	1232	1232	1004
588	20231218	094200	125867927	1232	1233	1233	1232	303
589	20231218	094100	125494628	1233	1233	1235	1233	17438
590	20231218	094000	103990375	1233	1235	1235	1233	22
591	20231218	093900	103963215	1234	1232	1234	1232	8253
592	20231218	093800	93791528	1232	1232	1232	1232	0
593	20231218	093700	93791528	1232	1232	1232	1232	0
594	20231218	093600	93791528	1232	1232	1232	1232	471
595	20231218	093500	93211256	1232	1232	1232	1232	3472
596	20231218	093400	88933752	1232	1232	1232	1232	0
597	20231218	093300	88933752	1232	1232	1232	1232	422
598	20231218	093200	88413848	1232	1232	1233	1232	8442
599	20231218	093100	78013303	1233	1232	1233	1232	501
600	20231218	093000	77396070	1232	1232	1232	1232	1472
601	20231218	092900	75582566	1232	1233	1233	1231	205
602	20231218	092800	75330003	1232	1232	1232	1232	3550
603	20231218	092700	70956403	1233	1231	1233	1231	2403
604	20231218	092600	67995669	1229	1229	1229	1229	0
605	20231218	092500	67995669	1229	1229	1229	1229	361
606	20231218	092400	67552000	1229	1230	1230	1229	4052
607	20231218	092300	62571592	1229	1232	1232	1229	577
608	20231218	092200	61862109	1232	1230	1232	1229	1952
609	20231218	092100	59461844	1229	1229	1230	1229	2234
610	20231218	092000	56715247	1228	1227	1228	1227	240
611	20231218	091900	56420557	1227	1226	1227	1225	2316
612	20231218	091800	53580963	1225	1226	1226	1225	1003
613	20231218	091700	52352285	1226	1225	1226	1225	141
614	20231218	091600	52179559	1225	1222	1225	1222	273
615	20231218	091500	51845950	1226	1225	1226	1225	100
616	20231218	091400	51723442	1222	1226	1226	1222	3128
617	20231218	091300	47890216	1226	1226	1226	1225	686
618	20231218	091200	47049186	1225	1224	1225	1224	4289
619	20231218	091100	41799449	1223	1223	1223	1223	785
620	20231218	091000	40839394	1222	1222	1222	1222	0
621	20231218	090900	40839394	1222	1221	1222	1219	1332
622	20231218	090800	39213303	1223	1223	1223	1223	10
623	20231218	090700	39201073	1223	1223	1223	1223	10
624	20231218	090600	39188843	1216	1220	1220	1215	12597
625	20231218	090500	23854010	1220	1220	1220	1220	549
626	20231218	090400	23184230	1220	1220	1221	1220	7800
627	20231218	090300	13667229	1220	1220	1220	1220	471
628	20231218	090200	13092609	1224	1219	1224	1219	694
629	20231218	090100	12246573	1219	1223	1223	1219	7747
630	20231218	090000	2790996	1224	1223	1224	1223	2282