KissMeData/183490/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202700	656561659	1800	1800	1800	1800	3010
3	20231218	202600	656561659	1800	1800	1800	1800	0
4	20231218	202500	656561659	1800	1800	1800	1800	0
5	20231218	202400	656561659	1800	1800	1800	1800	0
6	20231218	202300	656561659	1800	1800	1800	1800	0
7	20231218	202200	656561659	1800	1800	1800	1800	0
8	20231218	202100	656561659	1800	1800	1800	1800	0
9	20231218	202000	656561659	1800	1800	1800	1800	0
10	20231218	201900	656561659	1800	1800	1800	1800	0
11	20231218	201800	656561659	1800	1800	1800	1800	0
12	20231218	201700	656561659	1800	1800	1800	1800	0
13	20231218	201600	656561659	1800	1800	1800	1800	0
14	20231218	201500	656561659	1800	1800	1800	1800	0
15	20231218	201400	656561659	1800	1800	1800	1800	0
16	20231218	201300	656561659	1800	1800	1800	1800	0
17	20231218	201200	656561659	1800	1800	1800	1800	0
18	20231218	201100	656561659	1800	1800	1800	1800	0
19	20231218	201000	656561659	1800	1800	1800	1800	0
20	20231218	200900	656561659	1800	1800	1800	1800	0
21	20231218	200800	656561659	1800	1800	1800	1800	0
22	20231218	200700	656561659	1800	1800	1800	1800	0
23	20231218	200600	656561659	1800	1800	1800	1800	0
24	20231218	200500	656561659	1800	1800	1800	1800	0
25	20231218	200400	656561659	1800	1800	1800	1800	0
26	20231218	200300	656561659	1800	1800	1800	1800	0
27	20231218	200200	656561659	1800	1800	1800	1800	0
28	20231218	200100	656561659	1800	1800	1800	1800	0
29	20231218	200000	656561659	1800	1800	1800	1800	0
30	20231218	195900	656561659	1800	1800	1800	1800	0
31	20231218	195800	656561659	1800	1800	1800	1800	0
32	20231218	195700	656561659	1800	1800	1800	1800	3010
33	20231218	195600	656561659	1800	1800	1800	1800	0
34	20231218	195500	656561659	1800	1800	1800	1800	0
35	20231218	195400	656561659	1800	1800	1800	1800	0
36	20231218	195300	656561659	1800	1800	1800	1800	0
37	20231218	195200	656561659	1800	1800	1800	1800	0
38	20231218	195100	656561659	1800	1800	1800	1800	0
39	20231218	195000	656561659	1800	1800	1800	1800	0
40	20231218	194900	656561659	1800	1800	1800	1800	0
41	20231218	194800	656561659	1800	1800	1800	1800	0
42	20231218	194700	656561659	1800	1800	1800	1800	0
43	20231218	194600	656561659	1800	1800	1800	1800	0
44	20231218	194500	656561659	1800	1800	1800	1800	0
45	20231218	194400	656561659	1800	1800	1800	1800	0
46	20231218	194300	656561659	1800	1800	1800	1800	0
47	20231218	194200	656561659	1800	1800	1800	1800	0
48	20231218	194100	656561659	1800	1800	1800	1800	0
49	20231218	194000	656561659	1800	1800	1800	1800	0
50	20231218	193900	656561659	1800	1800	1800	1800	0
51	20231218	193800	656561659	1800	1800	1800	1800	0
52	20231218	193700	656561659	1800	1800	1800	1800	0
53	20231218	193600	656561659	1800	1800	1800	1800	0
54	20231218	193500	656561659	1800	1800	1800	1800	0
55	20231218	193400	656561659	1800	1800	1800	1800	0
56	20231218	193300	656561659	1800	1800	1800	1800	0
57	20231218	193200	656561659	1800	1800	1800	1800	0
58	20231218	193100	656561659	1800	1800	1800	1800	0
59	20231218	193000	656561659	1800	1800	1800	1800	0
60	20231218	192900	656561659	1800	1800	1800	1800	0
61	20231218	192800	656561659	1800	1800	1800	1800	0
62	20231218	192700	656561659	1800	1800	1800	1800	3010
63	20231218	192600	656561659	1800	1800	1800	1800	0
64	20231218	192500	656561659	1800	1800	1800	1800	0
65	20231218	192400	656561659	1800	1800	1800	1800	0
66	20231218	192300	656561659	1800	1800	1800	1800	0
67	20231218	192200	656561659	1800	1800	1800	1800	0
68	20231218	192100	656561659	1800	1800	1800	1800	0
69	20231218	192000	656561659	1800	1800	1800	1800	0
70	20231218	191900	656561659	1800	1800	1800	1800	0
71	20231218	191800	656561659	1800	1800	1800	1800	0
72	20231218	191700	656561659	1800	1800	1800	1800	0
73	20231218	191600	656561659	1800	1800	1800	1800	0
74	20231218	191500	656561659	1800	1800	1800	1800	0
75	20231218	191400	656561659	1800	1800	1800	1800	0
76	20231218	191300	656561659	1800	1800	1800	1800	0
77	20231218	191200	656561659	1800	1800	1800	1800	0
78	20231218	191100	656561659	1800	1800	1800	1800	0
79	20231218	191000	656561659	1800	1800	1800	1800	0
80	20231218	190900	656561659	1800	1800	1800	1800	0
81	20231218	190800	656561659	1800	1800	1800	1800	0
82	20231218	190700	656561659	1800	1800	1800	1800	0
83	20231218	190600	656561659	1800	1800	1800	1800	0
84	20231218	190500	656561659	1800	1800	1800	1800	0
85	20231218	190400	656561659	1800	1800	1800	1800	0
86	20231218	190300	656561659	1800	1800	1800	1800	0
87	20231218	190200	656561659	1800	1800	1800	1800	0
88	20231218	190100	656561659	1800	1800	1800	1800	0
89	20231218	190000	656561659	1800	1800	1800	1800	0
90	20231218	185900	656561659	1800	1800	1800	1800	0
91	20231218	185800	656561659	1800	1800	1800	1800	0
92	20231218	185700	656561659	1800	1800	1800	1800	3010
93	20231218	185600	656561659	1800	1800	1800	1800	0
94	20231218	185500	656561659	1800	1800	1800	1800	0
95	20231218	185400	656561659	1800	1800	1800	1800	0
96	20231218	185300	656561659	1800	1800	1800	1800	0
97	20231218	185200	656561659	1800	1800	1800	1800	0
98	20231218	185100	656561659	1800	1800	1800	1800	0
99	20231218	185000	656561659	1800	1800	1800	1800	0
100	20231218	184900	656561659	1800	1800	1800	1800	0
101	20231218	184800	656561659	1800	1800	1800	1800	0
102	20231218	184700	656561659	1800	1800	1800	1800	0
103	20231218	184600	656561659	1800	1800	1800	1800	0
104	20231218	184500	656561659	1800	1800	1800	1800	0
105	20231218	184400	656561659	1800	1800	1800	1800	0
106	20231218	184300	656561659	1800	1800	1800	1800	0
107	20231218	184200	656561659	1800	1800	1800	1800	0
108	20231218	184100	656561659	1800	1800	1800	1800	0
109	20231218	184000	656561659	1800	1800	1800	1800	0
110	20231218	183900	656561659	1800	1800	1800	1800	0
111	20231218	183800	656561659	1800	1800	1800	1800	0
112	20231218	183700	656561659	1800	1800	1800	1800	0
113	20231218	183600	656561659	1800	1800	1800	1800	0
114	20231218	183500	656561659	1800	1800	1800	1800	0
115	20231218	183400	656561659	1800	1800	1800	1800	0
116	20231218	183300	656561659	1800	1800	1800	1800	0
117	20231218	183200	656561659	1800	1800	1800	1800	0
118	20231218	183100	656561659	1800	1800	1800	1800	0
119	20231218	183000	656561659	1800	1800	1800	1800	0
120	20231218	182900	656561659	1800	1800	1800	1800	0
121	20231218	182800	656561659	1800	1800	1800	1800	0
122	20231218	182700	656561659	1800	1800	1800	1800	3010
123	20231218	182600	656561659	1800	1800	1800	1800	0
124	20231218	182500	656561659	1800	1800	1800	1800	0
125	20231218	182400	656561659	1800	1800	1800	1800	0
126	20231218	182300	656561659	1800	1800	1800	1800	0
127	20231218	182200	656561659	1800	1800	1800	1800	0
128	20231218	182100	656561659	1800	1800	1800	1800	0
129	20231218	182000	656561659	1800	1800	1800	1800	0
130	20231218	181900	656561659	1800	1800	1800	1800	0
131	20231218	181800	656561659	1800	1800	1800	1800	0
132	20231218	181700	656561659	1800	1800	1800	1800	0
133	20231218	181600	656561659	1800	1800	1800	1800	0
134	20231218	181500	656561659	1800	1800	1800	1800	0
135	20231218	181400	656561659	1800	1800	1800	1800	0
136	20231218	181300	656561659	1800	1800	1800	1800	0
137	20231218	181200	656561659	1800	1800	1800	1800	0
138	20231218	181100	656561659	1800	1800	1800	1800	0
139	20231218	181000	656561659	1800	1800	1800	1800	0
140	20231218	180900	656561659	1800	1800	1800	1800	0
141	20231218	180800	656561659	1800	1800	1800	1800	0
142	20231218	180700	656561659	1800	1800	1800	1800	0
143	20231218	180600	656561659	1800	1800	1800	1800	0
144	20231218	180500	656561659	1800	1800	1800	1800	0
145	20231218	180400	656561659	1800	1800	1800	1800	0
146	20231218	180300	656561659	1800	1800	1800	1800	0
147	20231218	180200	656561659	1800	1800	1800	1800	0
148	20231218	180100	656561659	1800	1800	1800	1800	0
149	20231218	180000	656561659	1800	1800	1800	1800	0
150	20231218	175900	656561659	1800	1800	1800	1800	0
151	20231218	175800	656561659	1800	1800	1800	1800	0
152	20231218	175700	656561659	1800	1800	1800	1800	3010
153	20231218	175600	656561659	1800	1800	1800	1800	0
154	20231218	175500	656561659	1800	1800	1800	1800	0
155	20231218	175400	656561659	1800	1800	1800	1800	0
156	20231218	175300	656561659	1800	1800	1800	1800	0
157	20231218	175200	656561659	1800	1800	1800	1800	0
158	20231218	175100	656561659	1800	1800	1800	1800	0
159	20231218	175000	656561659	1800	1800	1800	1800	0
160	20231218	174900	656561659	1800	1800	1800	1800	0
161	20231218	174800	656561659	1800	1800	1800	1800	0
162	20231218	174700	656561659	1800	1800	1800	1800	0
163	20231218	174600	656561659	1800	1800	1800	1800	0
164	20231218	174500	656561659	1800	1800	1800	1800	0
165	20231218	174400	656561659	1800	1800	1800	1800	0
166	20231218	174300	656561659	1800	1800	1800	1800	0
167	20231218	174200	656561659	1800	1800	1800	1800	0
168	20231218	174100	656561659	1800	1800	1800	1800	0
169	20231218	174000	656561659	1800	1800	1800	1800	0
170	20231218	173900	656561659	1800	1800	1800	1800	0
171	20231218	173800	656561659	1800	1800	1800	1800	0
172	20231218	173700	656561659	1800	1800	1800	1800	0
173	20231218	173600	656561659	1800	1800	1800	1800	0
174	20231218	173500	656561659	1800	1800	1800	1800	0
175	20231218	173400	656561659	1800	1800	1800	1800	0
176	20231218	173300	656561659	1800	1800	1800	1800	0
177	20231218	173200	656561659	1800	1800	1800	1800	0
178	20231218	173100	656561659	1800	1800	1800	1800	0
179	20231218	173000	656561659	1800	1800	1800	1800	0
180	20231218	172900	656561659	1800	1800	1800	1800	0
181	20231218	172800	656561659	1800	1800	1800	1800	0
182	20231218	172700	656561659	1800	1800	1800	1800	3010
183	20231218	172600	656561659	1800	1800	1800	1800	0
184	20231218	172500	656561659	1800	1800	1800	1800	0
185	20231218	172400	656561659	1800	1800	1800	1800	0
186	20231218	172300	656561659	1800	1800	1800	1800	0
187	20231218	172200	656561659	1800	1800	1800	1800	0
188	20231218	172100	656561659	1800	1800	1800	1800	0
189	20231218	172000	656561659	1800	1800	1800	1800	0
190	20231218	171900	656561659	1800	1800	1800	1800	0
191	20231218	171800	656561659	1800	1800	1800	1800	0
192	20231218	171700	656561659	1800	1800	1800	1800	0
193	20231218	171600	656561659	1800	1800	1800	1800	0
194	20231218	171500	656561659	1800	1800	1800	1800	0
195	20231218	171400	656561659	1800	1800	1800	1800	0
196	20231218	171300	656561659	1800	1800	1800	1800	0
197	20231218	171200	656561659	1800	1800	1800	1800	0
198	20231218	171100	656561659	1800	1800	1800	1800	0
199	20231218	171000	656561659	1800	1800	1800	1800	0
200	20231218	170900	656561659	1800	1800	1800	1800	0
201	20231218	170800	656561659	1800	1800	1800	1800	0
202	20231218	170700	656561659	1800	1800	1800	1800	0
203	20231218	170600	656561659	1800	1800	1800	1800	0
204	20231218	170500	656561659	1800	1800	1800	1800	0
205	20231218	170400	656561659	1800	1800	1800	1800	0
206	20231218	170300	656561659	1800	1800	1800	1800	0
207	20231218	170200	656561659	1800	1800	1800	1800	0
208	20231218	170100	656561659	1800	1800	1800	1800	0
209	20231218	170000	656561659	1800	1800	1800	1800	0
210	20231218	165900	656561659	1800	1800	1800	1800	0
211	20231218	165800	656561659	1800	1800	1800	1800	0
212	20231218	165700	656561659	1800	1800	1800	1800	3010
213	20231218	165600	656561659	1800	1800	1800	1800	0
214	20231218	165500	656561659	1800	1800	1800	1800	0
215	20231218	165400	656561659	1800	1800	1800	1800	0
216	20231218	165300	656561659	1800	1800	1800	1800	0
217	20231218	165200	656561659	1800	1800	1800	1800	0
218	20231218	165100	656561659	1800	1800	1800	1800	0
219	20231218	165000	656561659	1800	1800	1800	1800	0
220	20231218	164900	656561659	1800	1800	1800	1800	0
221	20231218	164800	656561659	1800	1800	1800	1800	0
222	20231218	164700	656561659	1800	1800	1800	1800	0
223	20231218	164600	656561659	1800	1800	1800	1800	0
224	20231218	164500	656561659	1800	1800	1800	1800	0
225	20231218	164400	656561659	1800	1800	1800	1800	0
226	20231218	164300	656561659	1800	1800	1800	1800	0
227	20231218	164200	656561659	1800	1800	1800	1800	0
228	20231218	164100	656561659	1800	1800	1800	1800	0
229	20231218	164000	656561659	1800	1800	1800	1800	0
230	20231218	163900	656561659	1800	1800	1800	1800	0
231	20231218	163800	656561659	1800	1800	1800	1800	0
232	20231218	163700	656561659	1800	1800	1800	1800	0
233	20231218	163600	656561659	1800	1800	1800	1800	0
234	20231218	163500	656561659	1800	1800	1800	1800	0
235	20231218	163400	656561659	1800	1800	1800	1800	0
236	20231218	163300	656561659	1800	1800	1800	1800	0
237	20231218	163200	656561659	1800	1800	1800	1800	0
238	20231218	163100	656561659	1800	1800	1800	1800	0
239	20231218	163000	656561659	1800	1800	1800	1800	0
240	20231218	162900	656561659	1800	1800	1800	1800	0
241	20231218	162800	656561659	1800	1800	1800	1800	0
242	20231218	162700	656561659	1800	1800	1800	1800	3010
243	20231218	162600	656561659	1800	1800	1800	1800	0
244	20231218	162500	656561659	1800	1800	1800	1800	0
245	20231218	162400	656561659	1800	1800	1800	1800	0
246	20231218	162300	656561659	1800	1800	1800	1800	0
247	20231218	162200	656561659	1800	1800	1800	1800	0
248	20231218	162100	656561659	1800	1800	1800	1800	0
249	20231218	162000	656561659	1800	1800	1800	1800	0
250	20231218	161900	656561659	1800	1800	1800	1800	0
251	20231218	161800	656561659	1800	1800	1800	1800	0
252	20231218	161700	656561659	1800	1800	1800	1800	0
253	20231218	161600	656561659	1800	1800	1800	1800	0
254	20231218	161500	656561659	1800	1800	1800	1800	0
255	20231218	161400	656561659	1800	1800	1800	1800	0
256	20231218	161300	656561659	1800	1800	1800	1800	0
257	20231218	161200	656561659	1800	1800	1800	1800	0
258	20231218	161100	656561659	1800	1800	1800	1800	0
259	20231218	161000	656561659	1800	1800	1800	1800	0
260	20231218	160900	656561659	1800	1800	1800	1800	0
261	20231218	160800	656561659	1800	1800	1800	1800	0
262	20231218	160700	656561659	1800	1800	1800	1800	0
263	20231218	160600	656561659	1800	1800	1800	1800	0
264	20231218	160500	656561659	1800	1800	1800	1800	0
265	20231218	160400	656561659	1800	1800	1800	1800	0
266	20231218	160300	656561659	1800	1800	1800	1800	0
267	20231218	160200	656561659	1800	1800	1800	1800	0
268	20231218	160100	656561659	1800	1800	1800	1800	0
269	20231218	160000	656561659	1800	1800	1800	1800	0
270	20231218	155900	656561659	1800	1800	1800	1800	0
271	20231218	155800	656561659	1800	1800	1800	1800	0
272	20231218	155700	656561659	1800	1800	1800	1800	3010
273	20231218	155600	656561659	1800	1800	1800	1800	0
274	20231218	155500	656561659	1800	1800	1800	1800	0
275	20231218	155400	656561659	1800	1800	1800	1800	0
276	20231218	155300	656561659	1800	1800	1800	1800	0
277	20231218	155200	656561659	1800	1800	1800	1800	0
278	20231218	155100	656561659	1800	1800	1800	1800	0
279	20231218	155000	656561659	1800	1800	1800	1800	0
280	20231218	154900	656561659	1800	1800	1800	1800	0
281	20231218	154800	656561659	1800	1800	1800	1800	0
282	20231218	154700	656561659	1800	1800	1800	1800	0
283	20231218	154600	656561659	1800	1800	1800	1800	0
284	20231218	154500	656561659	1800	1800	1800	1800	0
285	20231218	154400	656561659	1800	1800	1800	1800	0
286	20231218	154300	656561659	1800	1800	1800	1800	0
287	20231218	154200	656561659	1800	1800	1800	1800	0
288	20231218	154100	656561659	1800	1800	1800	1800	0
289	20231218	154000	656561659	1800	1800	1800	1800	0
290	20231218	153900	656561659	1800	1800	1800	1800	0
291	20231218	153800	656561659	1800	1800	1800	1800	0
292	20231218	153700	656561659	1800	1800	1800	1800	0
293	20231218	153600	656561659	1800	1800	1800	1800	0
294	20231218	153500	656561659	1800	1800	1800	1800	0
295	20231218	153400	656561659	1800	1800	1800	1800	0
296	20231218	153300	656561659	1800	1800	1800	1800	0
297	20231218	153200	656561659	1800	1800	1800	1800	0
298	20231218	153100	656561659	1800	1800	1800	1800	0
299	20231218	153000	656561659	1800	1800	1800	1800	3010
300	20231218	152900	651143659	1792	1792	1792	1792	0
301	20231218	152800	651143659	1792	1792	1792	1792	0
302	20231218	152700	651143659	1792	1792	1792	1792	0
303	20231218	152600	651143659	1792	1792	1792	1792	0
304	20231218	152500	651143659	1792	1792	1792	1792	0
305	20231218	152400	651143659	1792	1792	1792	1792	0
306	20231218	152300	651143659	1792	1792	1792	1792	0
307	20231218	152200	651143659	1792	1792	1792	1792	0
308	20231218	152100	651143659	1792	1792	1792	1792	0
309	20231218	152000	651143659	1792	1792	1792	1792	0
310	20231218	151900	651143659	1792	1793	1802	1792	202
311	20231218	151800	650781652	1803	1803	1803	1803	0
312	20231218	151700	650781652	1803	1803	1803	1803	1
313	20231218	151600	650779849	1802	1803	1803	1786	149
314	20231218	151500	650512444	1782	1804	1804	1782	143
315	20231218	151400	650256601	1804	1796	1804	1795	442
316	20231218	151300	649462787	1802	1802	1802	1802	204
317	20231218	151200	649095179	1802	1808	1809	1802	23177
318	20231218	151100	607208260	1810	1808	1810	1808	533
319	20231218	151000	606244594	1810	1809	1810	1808	2977
320	20231218	150900	600859301	1809	1808	1810	1808	1481
321	20231218	150800	598181173	1809	1809	1810	1808	1433
322	20231218	150700	595588046	1808	1807	1809	1807	2181
323	20231218	150600	591646778	1807	1809	1810	1805	3001
324	20231218	150500	586227880	1810	1801	1810	1801	14454
325	20231218	150400	560144547	1800	1802	1802	1800	8503
326	20231218	150300	544837750	1806	1807	1807	1802	430
327	20231218	150200	544061960	1806	1806	1806	1806	850
328	20231218	150100	542526860	1806	1805	1807	1805	211
329	20231218	150000	542145894	1807	1807	1807	1807	1
330	20231218	145900	542144087	1808	1808	1808	1808	2
331	20231218	145800	542140471	1808	1808	1808	1808	4
332	20231218	145700	542133239	1808	1807	1808	1807	913
333	20231218	145600	540483390	1807	1806	1807	1801	776
334	20231218	145500	539081935	1806	1806	1807	1806	9
335	20231218	145400	539065679	1807	1807	1807	1807	100
336	20231218	145300	538884979	1809	1809	1809	1804	11
337	20231218	145200	538865099	1811	1800	1812	1800	8072
338	20231218	145100	524327439	1801	1806	1813	1801	21962
339	20231218	145000	484657856	1805	1795	1805	1795	33167
340	20231218	144900	424936976	1795	1795	1795	1795	9494
341	20231218	144800	407895246	1795	1795	1795	1795	65
342	20231218	144700	407778571	1795	1795	1795	1795	66
343	20231218	144600	407660101	1795	1795	1795	1795	1038
344	20231218	144500	405796891	1795	1795	1795	1795	801
345	20231218	144400	404359096	1796	1795	1796	1795	3701
346	20231218	144300	397714901	1795	1795	1795	1795	5
347	20231218	144200	397705926	1795	1795	1795	1795	41
348	20231218	144100	397632331	1794	1794	1794	1794	0
349	20231218	144000	397632331	1794	1794	1794	1794	4
350	20231218	143900	397625155	1794	1794	1794	1794	0
351	20231218	143800	397625155	1794	1794	1794	1794	0
352	20231218	143700	397625155	1794	1794	1794	1794	1
353	20231218	143600	397623361	1795	1795	1795	1795	0
354	20231218	143500	397623361	1795	1795	1795	1795	0
355	20231218	143400	397623361	1795	1795	1795	1795	0
356	20231218	143300	397623361	1795	1795	1795	1795	319
357	20231218	143200	397050756	1790	1790	1790	1790	10
358	20231218	143100	397032856	1790	1790	1790	1790	1317
359	20231218	143000	394675426	1790	1790	1790	1790	0
360	20231218	142900	394675426	1790	1790	1790	1790	0
361	20231218	142800	394675426	1790	1790	1790	1790	1
362	20231218	142700	394673636	1785	1787	1787	1785	90
363	20231218	142600	394512974	1787	1788	1788	1787	20
364	20231218	142500	394477224	1789	1789	1789	1789	1020
365	20231218	142400	392652444	1789	1789	1789	1789	0
366	20231218	142300	392652444	1789	1789	1789	1789	0
367	20231218	142200	392652444	1789	1789	1789	1789	0
368	20231218	142100	392652444	1789	1785	1789	1785	51
369	20231218	142000	392561405	1785	1785	1785	1785	50
370	20231218	141900	392472155	1782	1782	1782	1782	198
371	20231218	141800	392119319	1781	1781	1781	1781	0
372	20231218	141700	392119319	1781	1781	1781	1781	402
373	20231218	141600	391403357	1781	1781	1781	1781	101
374	20231218	141500	391223476	1781	1781	1781	1781	32
375	20231218	141400	391166484	1790	1790	1790	1790	3
376	20231218	141300	391161114	1790	1780	1790	1780	101
377	20231218	141200	390981324	1790	1790	1790	1790	1
378	20231218	141100	390979534	1780	1780	1780	1780	3
379	20231218	141000	390974194	1790	1779	1790	1779	361
380	20231218	140900	390331348	1790	1792	1792	1790	884
381	20231218	140800	388748092	1794	1797	1797	1794	2137
382	20231218	140700	384911568	1796	1796	1796	1796	781
383	20231218	140600	383508892	1800	1801	1801	1800	41
384	20231218	140500	383435062	1801	1800	1801	1800	1130
385	20231218	140400	381400937	1801	1801	1801	1801	2123
386	20231218	140300	377577414	1796	1798	1798	1796	2567
387	20231218	140200	372962086	1798	1798	1800	1798	3219
388	20231218	140100	367172524	1800	1798	1800	1798	2066
389	20231218	140000	363453860	1800	1800	1801	1800	1300
390	20231218	135900	361113560	1794	1800	1801	1794	180
391	20231218	135800	360790051	1801	1800	1801	1800	69
392	20231218	135700	360665850	1800	1804	1804	1800	526
393	20231218	135600	359717024	1805	1805	1805	1805	0
394	20231218	135500	359717024	1805	1805	1805	1805	0
395	20231218	135400	359717024	1805	1805	1805	1805	2000
396	20231218	135300	356107024	1805	1804	1805	1804	3453
397	20231218	135200	349875908	1803	1791	1803	1791	539
398	20231218	135100	348904559	1804	1800	1804	1800	9348
399	20231218	135000	332060599	1791	1791	1800	1791	839
400	20231218	134900	330556150	1799	1799	1799	1799	50
401	20231218	134800	330466200	1800	1800	1800	1800	0
402	20231218	134700	330466200	1800	1798	1800	1787	2011
403	20231218	134600	326846480	1800	1800	1800	1800	0
404	20231218	134500	326846480	1800	1800	1800	1800	0
405	20231218	134400	326846480	1800	1790	1800	1790	1000
406	20231218	134300	325047611	1790	1790	1790	1790	142
407	20231218	134200	324793431	1804	1801	1804	1801	187
408	20231218	134100	324456286	1801	1783	1801	1783	5148
409	20231218	134000	315192103	1781	1794	1800	1781	5101
410	20231218	133900	306020104	1790	1790	1790	1790	116
411	20231218	133800	305812464	1774	1774	1774	1774	0
412	20231218	133700	305812464	1774	1783	1800	1774	24230
413	20231218	133600	262288735	1783	1785	1795	1783	9119
414	20231218	133500	245957323	1783	1765	1783	1765	21713
415	20231218	133400	207383508	1765	1759	1765	1759	1323
416	20231218	133300	205051976	1752	1752	1752	1752	0
417	20231218	133200	205051976	1752	1752	1752	1752	0
418	20231218	133100	205051976	1752	1752	1752	1752	3
419	20231218	133000	205046720	1762	1762	1762	1762	0
420	20231218	132900	205046720	1762	1762	1762	1762	0
421	20231218	132800	205046720	1762	1762	1762	1762	0
422	20231218	132700	205046720	1762	1762	1762	1762	0
423	20231218	132600	205046720	1762	1762	1762	1762	0
424	20231218	132500	205046720	1762	1762	1762	1762	0
425	20231218	132400	205046720	1762	1762	1762	1762	1
426	20231218	132300	205044958	1751	1755	1755	1751	1910
427	20231218	132200	201700536	1756	1757	1757	1756	633
428	20231218	132100	200588384	1764	1764	1764	1764	0
429	20231218	132000	200588384	1764	1764	1764	1764	1
430	20231218	131900	200586620	1756	1756	1756	1756	0
431	20231218	131800	200586620	1756	1756	1756	1756	0
432	20231218	131700	200586620	1756	1756	1756	1756	0
433	20231218	131600	200586620	1756	1756	1756	1756	20
434	20231218	131500	200551500	1765	1765	1765	1765	0
435	20231218	131400	200551500	1765	1765	1765	1765	0
436	20231218	131300	200551500	1765	1765	1765	1765	0
437	20231218	131200	200551500	1765	1765	1765	1765	150
438	20231218	131100	200286750	1766	1766	1766	1766	0
439	20231218	131000	200286750	1766	1766	1766	1766	0
440	20231218	130900	200286750	1766	1766	1766	1766	0
441	20231218	130800	200286750	1766	1766	1766	1766	0
442	20231218	130700	200286750	1766	1766	1766	1766	0
443	20231218	130600	200286750	1766	1766	1766	1766	0
444	20231218	130500	200286750	1766	1766	1766	1766	28
445	20231218	130400	200237302	1766	1766	1766	1766	0
446	20231218	130300	200237302	1766	1766	1766	1766	1
447	20231218	130200	200235536	1756	1756	1756	1756	0
448	20231218	130100	200235536	1756	1756	1756	1756	0
449	20231218	130000	200235536	1756	1756	1756	1756	498
450	20231218	125900	199361048	1756	1756	1756	1756	175
451	20231218	125800	199053748	1755	1755	1755	1755	0
452	20231218	125700	199053748	1755	1756	1756	1755	525
453	20231218	125600	198131868	1756	1756	1756	1756	72
454	20231218	125500	198005436	1756	1756	1756	1756	50
455	20231218	125400	197917636	1770	1770	1770	1770	0
456	20231218	125300	197917636	1770	1766	1770	1766	3000
457	20231218	125200	192612291	1766	1766	1766	1766	0
458	20231218	125100	192612291	1766	1766	1766	1766	0
459	20231218	125000	192612291	1766	1766	1766	1766	0
460	20231218	124900	192612291	1766	1766	1766	1766	0
461	20231218	124800	192612291	1766	1766	1766	1766	0
462	20231218	124700	192612291	1766	1766	1766	1766	0
463	20231218	124600	192612291	1766	1766	1766	1766	20
464	20231218	124500	192576971	1767	1766	1767	1766	300
465	20231218	124400	192046920	1765	1765	1765	1765	0
466	20231218	124300	192046920	1765	1765	1765	1765	0
467	20231218	124200	192046920	1765	1762	1765	1761	3600
468	20231218	124100	185698439	1761	1756	1761	1756	3092
469	20231218	124000	180257035	1756	1756	1756	1756	56
470	20231218	123900	180158699	1756	1756	1756	1756	0
471	20231218	123800	180158699	1756	1756	1756	1756	1700
472	20231218	123700	177173499	1759	1759	1759	1759	0
473	20231218	123600	177173499	1759	1759	1759	1759	0
474	20231218	123500	177173499	1759	1759	1759	1759	0
475	20231218	123400	177173499	1759	1759	1759	1759	0
476	20231218	123300	177173499	1759	1759	1759	1759	3
477	20231218	123200	177168222	1759	1759	1759	1759	1
478	20231218	123100	177166463	1749	1749	1749	1749	0
479	20231218	123000	177166463	1749	1759	1759	1749	101
480	20231218	122900	176988814	1750	1750	1750	1750	0
481	20231218	122800	176988814	1750	1750	1750	1750	0
482	20231218	122700	176988814	1750	1750	1750	1750	0
483	20231218	122600	176988814	1750	1750	1750	1750	1232
484	20231218	122500	174832814	1750	1751	1751	1750	1804
485	20231218	122400	171675215	1751	1751	1751	1751	11
486	20231218	122300	171655954	1759	1759	1759	1759	0
487	20231218	122200	171655954	1759	1759	1759	1759	10
488	20231218	122100	171638364	1759	1759	1759	1759	2460
489	20231218	122000	167311224	1759	1759	1759	1759	0
490	20231218	121900	167311224	1759	1759	1759	1759	0
491	20231218	121800	167311224	1759	1759	1759	1759	1
492	20231218	121700	167309465	1759	1759	1759	1759	0
493	20231218	121600	167309465	1759	1759	1759	1759	0
494	20231218	121500	167309465	1759	1759	1759	1759	0
495	20231218	121400	167309465	1759	1759	1759	1759	0
496	20231218	121300	167309465	1759	1759	1759	1759	0
497	20231218	121200	167309465	1759	1759	1759	1759	0
498	20231218	121100	167309465	1759	1759	1759	1759	0
499	20231218	121000	167309465	1759	1759	1759	1759	0
500	20231218	120900	167309465	1759	1751	1759	1751	5
501	20231218	120800	167300686	1751	1750	1751	1750	27
502	20231218	120700	167253418	1750	1746	1750	1746	13
503	20231218	120600	167230716	1746	1746	1746	1746	0
504	20231218	120500	167230716	1746	1750	1750	1746	2027
505	20231218	120400	163687367	1749	1753	1753	1749	2050
506	20231218	120300	160099977	1753	1755	1755	1753	4882
507	20231218	120200	151532374	1756	1756	1756	1756	0
508	20231218	120100	151532374	1756	1756	1756	1756	132
509	20231218	120000	151300582	1757	1757	1757	1757	0
510	20231218	115900	151300582	1757	1757	1757	1757	0
511	20231218	115800	151300582	1757	1758	1758	1757	3124
512	20231218	115700	145810214	1758	1758	1758	1758	500
513	20231218	115600	144931214	1761	1761	1761	1761	0
514	20231218	115500	144931214	1761	1761	1761	1761	0
515	20231218	115400	144931214	1761	1761	1761	1761	250
516	20231218	115300	144490964	1761	1757	1761	1757	377
517	20231218	115200	143828571	1755	1755	1755	1755	0
518	20231218	115100	143828571	1755	1758	1758	1755	1390
519	20231218	115000	141386468	1763	1763	1763	1763	0
520	20231218	114900	141386468	1763	1763	1763	1763	0
521	20231218	114800	141386468	1763	1763	1763	1763	0
522	20231218	114700	141386468	1763	1763	1763	1763	9
523	20231218	114600	141370601	1763	1763	1763	1763	0
524	20231218	114500	141370601	1763	1763	1763	1763	0
525	20231218	114400	141370601	1763	1763	1763	1763	0
526	20231218	114300	141370601	1763	1763	1763	1763	1
527	20231218	114200	141368838	1758	1763	1763	1758	75
528	20231218	114100	141236738	1758	1760	1760	1758	1788
529	20231218	114000	138090719	1760	1760	1760	1760	0
530	20231218	113900	138090719	1760	1760	1760	1760	0
531	20231218	113800	138090719	1760	1760	1760	1760	0
532	20231218	113700	138090719	1760	1760	1760	1760	0
533	20231218	113600	138090719	1760	1761	1763	1760	3305
534	20231218	113500	132273607	1764	1764	1764	1764	0
535	20231218	113400	132273607	1764	1764	1764	1764	7
536	20231218	113300	132261259	1761	1761	1761	1761	134
537	20231218	113200	132025285	1761	1761	1761	1761	703
538	20231218	113100	130787302	1764	1764	1764	1764	0
539	20231218	113000	130787302	1764	1764	1764	1764	1
540	20231218	112900	130785538	1761	1761	1761	1761	2
541	20231218	112800	130782016	1762	1762	1762	1762	2
542	20231218	112700	130778492	1762	1762	1762	1762	0
543	20231218	112600	130778492	1762	1762	1762	1762	0
544	20231218	112500	130778492	1762	1762	1762	1762	1064
545	20231218	112400	128903724	1764	1764	1764	1764	20
546	20231218	112300	128868444	1765	1765	1765	1765	0
547	20231218	112200	128868444	1765	1765	1765	1765	200
548	20231218	112100	128515444	1765	1765	1765	1765	877
549	20231218	112000	126967539	1765	1765	1765	1765	1
550	20231218	111900	126965774	1765	1765	1765	1765	2
551	20231218	111800	126962244	1765	1765	1765	1765	1
552	20231218	111700	126960479	1765	1765	1765	1765	0
553	20231218	111600	126960479	1765	1765	1765	1765	0
554	20231218	111500	126960479	1765	1765	1765	1765	0
555	20231218	111400	126960479	1765	1765	1765	1765	0
556	20231218	111300	126960479	1765	1765	1765	1765	0
557	20231218	111200	126960479	1765	1765	1765	1765	10
558	20231218	111100	126942829	1765	1765	1765	1765	0
559	20231218	111000	126942829	1765	1765	1765	1765	0
560	20231218	110900	126942829	1765	1765	1765	1765	0
561	20231218	110800	126942829	1765	1765	1765	1765	0
562	20231218	110700	126942829	1765	1765	1765	1765	0
563	20231218	110600	126942829	1765	1765	1765	1765	1
564	20231218	110500	126941064	1762	1762	1762	1762	0
565	20231218	110400	126941064	1762	1762	1762	1762	10
566	20231218	110300	126923444	1762	1762	1762	1762	0
567	20231218	110200	126923444	1762	1762	1762	1762	0
568	20231218	110100	126923444	1762	1762	1762	1762	400
569	20231218	110000	126218644	1763	1765	1765	1763	1402
570	20231218	105900	123746014	1771	1771	1771	1771	0
571	20231218	105800	123746014	1771	1771	1771	1771	0
572	20231218	105700	123746014	1771	1771	1771	1771	0
573	20231218	105600	123746014	1771	1771	1771	1771	0
574	20231218	105500	123746014	1771	1771	1771	1771	0
575	20231218	105400	123746014	1771	1771	1771	1771	14
576	20231218	105300	123721220	1771	1771	1771	1771	1
577	20231218	105200	123719449	1760	1764	1770	1760	3018
578	20231218	105100	118386648	1758	1758	1758	1758	0
579	20231218	105000	118386648	1758	1758	1758	1758	0
580	20231218	104900	118386648	1758	1758	1758	1758	0
581	20231218	104800	118386648	1758	1758	1758	1758	0
582	20231218	104700	118386648	1758	1758	1758	1758	0
583	20231218	104600	118386648	1758	1758	1758	1758	0
584	20231218	104500	118386648	1758	1758	1758	1758	0
585	20231218	104400	118386648	1758	1763	1763	1758	6441
586	20231218	104300	107041586	1765	1765	1765	1765	0
587	20231218	104200	107041586	1765	1765	1765	1765	6
588	20231218	104100	107030996	1763	1763	1763	1763	0
589	20231218	104000	107030996	1763	1765	1765	1763	5369
590	20231218	103900	97561069	1765	1767	1767	1765	500
591	20231218	103800	96677969	1770	1770	1770	1770	0
592	20231218	103700	96677969	1770	1770	1770	1770	0
593	20231218	103600	96677969	1770	1770	1770	1770	0
594	20231218	103500	96677969	1770	1770	1770	1770	0
595	20231218	103400	96677969	1770	1770	1770	1770	1
596	20231218	103300	96676199	1767	1768	1768	1767	1410
597	20231218	103200	94184429	1770	1770	1770	1770	1
598	20231218	103100	94182659	1770	1770	1770	1770	20
599	20231218	103000	94147259	1770	1770	1770	1770	1
600	20231218	102900	94145489	1770	1770	1770	1770	1
601	20231218	102800	94143719	1767	1767	1767	1767	1
602	20231218	102700	94141952	1770	1769	1770	1768	1256
603	20231218	102600	91920336	1770	1770	1771	1770	122
604	20231218	102500	91704387	1770	1770	1770	1770	2907
605	20231218	102400	86558997	1771	1770	1771	1770	58
606	20231218	102300	86456336	1770	1771	1771	1770	92
607	20231218	102200	86293462	1771	1773	1773	1771	523
608	20231218	102100	85366707	1775	1775	1775	1775	1500
609	20231218	102000	82704207	1778	1778	1778	1778	0
610	20231218	101900	82704207	1778	1778	1778	1778	0
611	20231218	101800	82704207	1778	1773	1778	1773	578
612	20231218	101700	81679408	1778	1778	1778	1778	0
613	20231218	101600	81679408	1778	1778	1778	1778	0
614	20231218	101500	81679408	1778	1775	1778	1775	233
615	20231218	101400	81265137	1773	1773	1773	1773	162
616	20231218	101300	80977911	1773	1773	1773	1773	0
617	20231218	101200	80977911	1773	1773	1773	1773	0
618	20231218	101100	80977911	1773	1773	1773	1770	3081
619	20231218	101000	75515532	1773	1773	1773	1773	1
620	20231218	100900	75513759	1768	1770	1770	1768	4
621	20231218	100800	75506684	1771	1771	1771	1771	1
622	20231218	100700	75504913	1772	1769	1773	1768	825
623	20231218	100600	74046048	1773	1769	1773	1769	51
624	20231218	100500	73955825	1773	1773	1773	1773	47
625	20231218	100400	73872494	1773	1773	1773	1773	1
626	20231218	100300	73870721	1772	1772	1772	1772	5
627	20231218	100200	73861861	1769	1770	1770	1769	1980
628	20231218	100100	70357281	1773	1773	1773	1773	1
629	20231218	100000	70355508	1770	1770	1773	1770	1286
630	20231218	095900	68078988	1770	1771	1771	1770	3322
631	20231218	095800	62197726	1769	1770	1770	1769	1512
632	20231218	095700	59521806	1779	1779	1779	1779	0
633	20231218	095600	59521806	1779	1779	1779	1779	2
634	20231218	095500	59518248	1780	1780	1780	1780	0
635	20231218	095400	59518248	1780	1780	1780	1780	0
636	20231218	095300	59518248	1780	1770	1780	1770	2
637	20231218	095200	59514698	1770	1770	1770	1770	0
638	20231218	095100	59514698	1770	1771	1771	1770	506
639	20231218	095000	58618644	1771	1771	1771	1771	0
640	20231218	094900	58618644	1771	1771	1771	1771	30
641	20231218	094800	58565514	1780	1780	1780	1780	0
642	20231218	094700	58565514	1780	1780	1780	1780	100
643	20231218	094600	58387514	1782	1782	1782	1782	0
644	20231218	094500	58387514	1782	1782	1782	1782	0
645	20231218	094400	58387514	1782	1782	1782	1782	0
646	20231218	094300	58387514	1782	1782	1782	1782	1
647	20231218	094200	58385732	1771	1771	1771	1771	0
648	20231218	094100	58385732	1771	1786	1786	1771	112
649	20231218	094000	58187200	1787	1786	1787	1786	202
650	20231218	093900	57826231	1787	1787	1787	1787	305
651	20231218	093800	57281196	1786	1784	1786	1784	4423
652	20231218	093700	49383107	1785	1785	1785	1785	47
653	20231218	093600	49299212	1785	1785	1785	1785	0
654	20231218	093500	49299212	1785	1778	1786	1778	4000
655	20231218	093400	42166328	1780	1770	1780	1770	3000
656	20231218	093300	36842140	1770	1764	1770	1764	101
657	20231218	093200	36663970	1770	1770	1770	1770	0
658	20231218	093100	36663970	1770	1770	1770	1770	0
659	20231218	093000	36663970	1770	1770	1770	1770	0
660	20231218	092900	36663970	1770	1770	1770	1770	1
661	20231218	092800	36662200	1770	1769	1770	1769	450
662	20231218	092700	35865765	1770	1770	1770	1770	3
663	20231218	092600	35860455	1764	1764	1764	1764	410
664	20231218	092500	35137215	1763	1763	1763	1763	0
665	20231218	092400	35137215	1763	1763	1763	1763	0
666	20231218	092300	35137215	1763	1763	1763	1763	2
667	20231218	092200	35133689	1770	1770	1770	1770	1
668	20231218	092100	35131919	1764	1763	1770	1763	204
669	20231218	092000	34771551	1770	1770	1770	1770	1
670	20231218	091900	34769781	1763	1763	1763	1763	0
671	20231218	091800	34769781	1763	1763	1763	1763	1000
672	20231218	091700	33006781	1763	1770	1770	1763	230
673	20231218	091600	32600381	1770	1771	1771	1770	500
674	20231218	091500	31715281	1772	1772	1772	1772	0
675	20231218	091400	31715281	1772	1765	1772	1761	802
676	20231218	091300	30295235	1765	1765	1765	1761	2990
677	20231218	091200	25022328	1765	1765	1765	1765	0
678	20231218	091100	25022328	1765	1765	1765	1765	14
679	20231218	091000	24997618	1779	1779	1779	1779	1
680	20231218	090900	24995839	1764	1766	1779	1764	1772
681	20231218	090800	21869892	1766	1781	1781	1766	112
682	20231218	090700	21671335	1782	1782	1782	1782	0
683	20231218	090600	21671335	1782	1782	1782	1782	2000
684	20231218	090500	18107335	1783	1763	1783	1761	2620
685	20231218	090400	13450153	1761	1782	1782	1761	26
686	20231218	090300	13403863	1782	1782	1782	1782	0
687	20231218	090200	13403863	1782	1782	1782	1782	550
688	20231218	090100	12423763	1782	1763	1782	1755	2376
689	20231218	090000	8238562	1763	1799	1800	1763	4585